KissMeData/033170/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,191300,645422921,1156,1156,1156,1156,17300
20230922,191200,645422921,1156,1156,1156,1156,0
20230922,191100,645422921,1156,1156,1156,1156,0
20230922,191000,645422921,1156,1156,1156,1156,0
20230922,190900,645422921,1156,1156,1156,1156,0
20230922,190800,645422921,1156,1156,1156,1156,0
20230922,190700,645422921,1156,1156,1156,1156,0
20230922,190600,645422921,1156,1156,1156,1156,0
20230922,190500,645422921,1156,1156,1156,1156,0
20230922,190400,645422921,1156,1156,1156,1156,0
20230922,190300,645422921,1156,1156,1156,1156,0
20230922,190200,645422921,1156,1156,1156,1156,0
20230922,190100,645422921,1156,1156,1156,1156,0
20230922,190000,645422921,1156,1156,1156,1156,0
20230922,185900,645422921,1156,1156,1156,1156,0
20230922,185800,645422921,1156,1156,1156,1156,0
20230922,185700,645422921,1156,1156,1156,1156,0
20230922,185600,645422921,1156,1156,1156,1156,0
20230922,185500,645422921,1156,1156,1156,1156,0
20230922,185400,645422921,1156,1156,1156,1156,0
20230922,185300,645422921,1156,1156,1156,1156,0
20230922,185200,645422921,1156,1156,1156,1156,0
20230922,185100,645422921,1156,1156,1156,1156,0
20230922,185000,645422921,1156,1156,1156,1156,0
20230922,184900,645422921,1156,1156,1156,1156,0
20230922,184800,645422921,1156,1156,1156,1156,0
20230922,184700,645422921,1156,1156,1156,1156,0
20230922,184600,645422921,1156,1156,1156,1156,0
20230922,184500,645422921,1156,1156,1156,1156,0
20230922,184400,645422921,1156,1156,1156,1156,0
20230922,184300,645422921,1156,1156,1156,1156,17300
20230922,184200,645422921,1156,1156,1156,1156,0
20230922,184100,645422921,1156,1156,1156,1156,0
20230922,184000,645422921,1156,1156,1156,1156,0
20230922,183900,645422921,1156,1156,1156,1156,0
20230922,183800,645422921,1156,1156,1156,1156,0
20230922,183700,645422921,1156,1156,1156,1156,0
20230922,183600,645422921,1156,1156,1156,1156,0
20230922,183500,645422921,1156,1156,1156,1156,0
20230922,183400,645422921,1156,1156,1156,1156,0
20230922,183300,645422921,1156,1156,1156,1156,0
20230922,183200,645422921,1156,1156,1156,1156,0
20230922,183100,645422921,1156,1156,1156,1156,0
20230922,183000,645422921,1156,1156,1156,1156,0
20230922,182900,645422921,1156,1156,1156,1156,0
20230922,182800,645422921,1156,1156,1156,1156,0
20230922,182700,645422921,1156,1156,1156,1156,0
20230922,182600,645422921,1156,1156,1156,1156,0
20230922,182500,645422921,1156,1156,1156,1156,0
20230922,182400,645422921,1156,1156,1156,1156,0
20230922,182300,645422921,1156,1156,1156,1156,0
20230922,182200,645422921,1156,1156,1156,1156,0
20230922,182100,645422921,1156,1156,1156,1156,0
20230922,182000,645422921,1156,1156,1156,1156,0
20230922,181900,645422921,1156,1156,1156,1156,0
20230922,181800,645422921,1156,1156,1156,1156,0
20230922,181700,645422921,1156,1156,1156,1156,0
20230922,181600,645422921,1156,1156,1156,1156,0
20230922,181500,645422921,1156,1156,1156,1156,0
20230922,181400,645422921,1156,1156,1156,1156,0
20230922,181300,645422921,1156,1156,1156,1156,17300
20230922,181200,645422921,1156,1156,1156,1156,0
20230922,181100,645422921,1156,1156,1156,1156,0
20230922,181000,645422921,1156,1156,1156,1156,0
20230922,180900,645422921,1156,1156,1156,1156,0
20230922,180800,645422921,1156,1156,1156,1156,0
20230922,180700,645422921,1156,1156,1156,1156,0
20230922,180600,645422921,1156,1156,1156,1156,0
20230922,180500,645422921,1156,1156,1156,1156,0
20230922,180400,645422921,1156,1156,1156,1156,0
20230922,180300,645422921,1156,1156,1156,1156,0
20230922,180200,645422921,1156,1156,1156,1156,0
20230922,180100,645422921,1156,1156,1156,1156,0
20230922,180000,645422921,1156,1156,1156,1156,0
20230922,175900,645422921,1156,1156,1156,1156,0
20230922,175800,645422921,1156,1156,1156,1156,0
20230922,175700,645422921,1156,1156,1156,1156,0
20230922,175600,645422921,1156,1156,1156,1156,0
20230922,175500,645422921,1156,1156,1156,1156,0
20230922,175400,645422921,1156,1156,1156,1156,0
20230922,175300,645422921,1156,1156,1156,1156,0
20230922,175200,645422921,1156,1156,1156,1156,0
20230922,175100,645422921,1156,1156,1156,1156,0
20230922,175000,645422921,1156,1156,1156,1156,0
20230922,174900,645422921,1156,1156,1156,1156,0
20230922,174800,645422921,1156,1156,1156,1156,0
20230922,174700,645422921,1156,1156,1156,1156,0
20230922,174600,645422921,1156,1156,1156,1156,0
20230922,174500,645422921,1156,1156,1156,1156,0
20230922,174400,645422921,1156,1156,1156,1156,0
20230922,174300,645422921,1156,1156,1156,1156,17300
20230922,174200,645422921,1156,1156,1156,1156,0
20230922,174100,645422921,1156,1156,1156,1156,0
20230922,174000,645422921,1156,1156,1156,1156,0
20230922,173900,645422921,1156,1156,1156,1156,0
20230922,173800,645422921,1156,1156,1156,1156,0
20230922,173700,645422921,1156,1156,1156,1156,0
20230922,173600,645422921,1156,1156,1156,1156,0
20230922,173500,645422921,1156,1156,1156,1156,0
20230922,173400,645422921,1156,1156,1156,1156,0
20230922,173300,645422921,1156,1156,1156,1156,0
20230922,173200,645422921,1156,1156,1156,1156,0
20230922,173100,645422921,1156,1156,1156,1156,0
20230922,173000,645422921,1156,1156,1156,1156,0
20230922,172900,645422921,1156,1156,1156,1156,0
20230922,172800,645422921,1156,1156,1156,1156,0
20230922,172700,645422921,1156,1156,1156,1156,0
20230922,172600,645422921,1156,1156,1156,1156,0
20230922,172500,645422921,1156,1156,1156,1156,0
20230922,172400,645422921,1156,1156,1156,1156,0
20230922,172300,645422921,1156,1156,1156,1156,0
20230922,172200,645422921,1156,1156,1156,1156,0
20230922,172100,645422921,1156,1156,1156,1156,0
20230922,172000,645422921,1156,1156,1156,1156,0
20230922,171900,645422921,1156,1156,1156,1156,0
20230922,171800,645422921,1156,1156,1156,1156,0
20230922,171700,645422921,1156,1156,1156,1156,0
20230922,171600,645422921,1156,1156,1156,1156,0
20230922,171500,645422921,1156,1156,1156,1156,0
20230922,171400,645422921,1156,1156,1156,1156,0
20230922,171300,645422921,1156,1156,1156,1156,17300
20230922,171200,645422921,1156,1156,1156,1156,0
20230922,171100,645422921,1156,1156,1156,1156,0
20230922,171000,645422921,1156,1156,1156,1156,0
20230922,170900,645422921,1156,1156,1156,1156,0
20230922,170800,645422921,1156,1156,1156,1156,0
20230922,170700,645422921,1156,1156,1156,1156,0
20230922,170600,645422921,1156,1156,1156,1156,0
20230922,170500,645422921,1156,1156,1156,1156,0
20230922,170400,645422921,1156,1156,1156,1156,0
20230922,170300,645422921,1156,1156,1156,1156,0
20230922,170200,645422921,1156,1156,1156,1156,0
20230922,170100,645422921,1156,1156,1156,1156,0
20230922,170000,645422921,1156,1156,1156,1156,0
20230922,165900,645422921,1156,1156,1156,1156,0
20230922,165800,645422921,1156,1156,1156,1156,0
20230922,165700,645422921,1156,1156,1156,1156,0
20230922,165600,645422921,1156,1156,1156,1156,0
20230922,165500,645422921,1156,1156,1156,1156,0
20230922,165400,645422921,1156,1156,1156,1156,0
20230922,165300,645422921,1156,1156,1156,1156,0
20230922,165200,645422921,1156,1156,1156,1156,0
20230922,165100,645422921,1156,1156,1156,1156,0
20230922,165000,645422921,1156,1156,1156,1156,0
20230922,164900,645422921,1156,1156,1156,1156,0
20230922,164800,645422921,1156,1156,1156,1156,0
20230922,164700,645422921,1156,1156,1156,1156,0
20230922,164600,645422921,1156,1156,1156,1156,0
20230922,164500,645422921,1156,1156,1156,1156,0
20230922,164400,645422921,1156,1156,1156,1156,0
20230922,164300,645422921,1156,1156,1156,1156,17300
20230922,164200,645422921,1156,1156,1156,1156,0
20230922,164100,645422921,1156,1156,1156,1156,0
20230922,164000,645422921,1156,1156,1156,1156,0
20230922,163900,645422921,1156,1156,1156,1156,0
20230922,163800,645422921,1156,1156,1156,1156,0
20230922,163700,645422921,1156,1156,1156,1156,0
20230922,163600,645422921,1156,1156,1156,1156,0
20230922,163500,645422921,1156,1156,1156,1156,0
20230922,163400,645422921,1156,1156,1156,1156,0
20230922,163300,645422921,1156,1156,1156,1156,0
20230922,163200,645422921,1156,1156,1156,1156,0
20230922,163100,645422921,1156,1156,1156,1156,0
20230922,163000,645422921,1156,1156,1156,1156,0
20230922,162900,645422921,1156,1156,1156,1156,0
20230922,162800,645422921,1156,1156,1156,1156,0
20230922,162700,645422921,1156,1156,1156,1156,0
20230922,162600,645422921,1156,1156,1156,1156,0
20230922,162500,645422921,1156,1156,1156,1156,0
20230922,162400,645422921,1156,1156,1156,1156,0
20230922,162300,645422921,1156,1156,1156,1156,0
20230922,162200,645422921,1156,1156,1156,1156,0
20230922,162100,645422921,1156,1156,1156,1156,0
20230922,162000,645422921,1156,1156,1156,1156,0
20230922,161900,645422921,1156,1156,1156,1156,0
20230922,161800,645422921,1156,1156,1156,1156,0
20230922,161700,645422921,1156,1156,1156,1156,0
20230922,161600,645422921,1156,1156,1156,1156,0
20230922,161500,645422921,1156,1156,1156,1156,0
20230922,161400,645422921,1156,1156,1156,1156,0
20230922,161300,645422921,1156,1156,1156,1156,17300
20230922,161200,645422921,1156,1156,1156,1156,0
20230922,161100,645422921,1156,1156,1156,1156,0
20230922,161000,645422921,1156,1156,1156,1156,0
20230922,160900,645422921,1156,1156,1156,1156,0
20230922,160800,645422921,1156,1156,1156,1156,0
20230922,160700,645422921,1156,1156,1156,1156,0
20230922,160600,645422921,1156,1156,1156,1156,0
20230922,160500,645422921,1156,1156,1156,1156,0
20230922,160400,645422921,1156,1156,1156,1156,0
20230922,160300,645422921,1156,1156,1156,1156,0
20230922,160200,645422921,1156,1156,1156,1156,0
20230922,160100,645422921,1156,1156,1156,1156,0
20230922,160000,645422921,1156,1156,1156,1156,0
20230922,155900,645422921,1156,1156,1156,1156,0
20230922,155800,645422921,1156,1156,1156,1156,0
20230922,155700,645422921,1156,1156,1156,1156,0
20230922,155600,645422921,1156,1156,1156,1156,0
20230922,155500,645422921,1156,1156,1156,1156,0
20230922,155400,645422921,1156,1156,1156,1156,0
20230922,155300,645422921,1156,1156,1156,1156,0
20230922,155200,645422921,1156,1156,1156,1156,0
20230922,155100,645422921,1156,1156,1156,1156,0
20230922,155000,645422921,1156,1156,1156,1156,0
20230922,154900,645422921,1156,1156,1156,1156,0
20230922,154800,645422921,1156,1156,1156,1156,0
20230922,154700,645422921,1156,1156,1156,1156,0
20230922,154600,645422921,1156,1156,1156,1156,0
20230922,154500,645422921,1156,1156,1156,1156,0
20230922,154400,645422921,1156,1156,1156,1156,0
20230922,154300,645422921,1156,1156,1156,1156,17300
20230922,154200,645422921,1156,1156,1156,1156,0
20230922,154100,645422921,1156,1156,1156,1156,0
20230922,154000,645422921,1156,1156,1156,1156,0
20230922,153900,645422921,1156,1156,1156,1156,0
20230922,153800,645422921,1156,1156,1156,1156,0
20230922,153700,645422921,1156,1156,1156,1156,0
20230922,153600,645422921,1156,1156,1156,1156,0
20230922,153500,645422921,1156,1156,1156,1156,0
20230922,153400,645422921,1156,1156,1156,1156,0
20230922,153300,645422921,1156,1156,1156,1156,0
20230922,153200,645422921,1156,1156,1156,1156,0
20230922,153100,645422921,1156,1156,1156,1156,0
20230922,153000,645422921,1156,1156,1156,1156,17300
20230922,152900,625424121,1157,1157,1157,1157,0
20230922,152800,625424121,1157,1157,1157,1157,0
20230922,152700,625424121,1157,1157,1157,1157,0
20230922,152600,625424121,1157,1157,1157,1157,0
20230922,152500,625424121,1157,1157,1157,1157,0
20230922,152400,625424121,1157,1157,1157,1157,0
20230922,152300,625424121,1157,1157,1157,1157,0
20230922,152200,625424121,1157,1157,1157,1157,0
20230922,152100,625424121,1157,1157,1157,1157,0
20230922,152000,625424121,1157,1157,1157,1157,0
20230922,151900,625424121,1157,1157,1157,1156,2380
20230922,151800,622672565,1158,1156,1158,1155,12089
20230922,151700,608708535,1158,1156,1158,1156,7525
20230922,151600,600009633,1158,1158,1158,1157,28
20230922,151500,599977235,1158,1158,1159,1157,1045
20230922,151400,598766706,1159,1159,1159,1157,254
20230922,151300,598472720,1160,1157,1160,1156,2631
20230922,151200,595430544,1160,1157,1160,1157,2001
20230922,151100,593115384,1160,1158,1160,1157,1600
20230922,151000,591263234,1160,1160,1160,1160,868
20230922,150900,590256354,1160,1160,1160,1160,2
20230922,150800,590254034,1157,1160,1161,1157,1573
20230922,150700,588432803,1160,1157,1161,1157,1029
20230922,150600,587239462,1161,1159,1161,1157,3640
20230922,150500,583027638,1157,1157,1157,1157,66
20230922,150400,582951276,1157,1158,1158,1157,1012
20230922,150300,581779392,1158,1157,1158,1157,1130
20230922,150200,580471852,1157,1158,1158,1157,2200
20230922,150100,577926252,1158,1158,1158,1158,158
20230922,150000,577743288,1160,1158,1160,1158,152
20230922,145900,577567269,1158,1158,1161,1158,582
20230922,145800,576893310,1158,1158,1158,1158,754
20230922,145700,576020178,1162,1162,1162,1158,1002
20230922,145600,574859854,1158,1158,1158,1158,210
20230922,145500,574616674,1158,1158,1158,1158,40
20230922,145400,574570354,1158,1160,1160,1157,2236
20230922,145300,571981692,1160,1162,1162,1160,1002
20230922,145200,570817370,1162,1162,1162,1162,0
20230922,145100,570817370,1162,1162,1162,1162,0
20230922,145000,570817370,1162,1161,1162,1161,21
20230922,144900,570792988,1161,1160,1161,1160,900
20230922,144800,569748289,1157,1158,1160,1157,5389
20230922,144700,563511612,1158,1158,1158,1158,843
20230922,144600,562535418,1158,1158,1158,1158,1372
20230922,144500,560946642,1158,1158,1158,1158,483
20230922,144400,560387328,1158,1158,1158,1158,20
20230922,144300,560364168,1158,1158,1158,1158,646
20230922,144200,559616100,1158,1158,1158,1158,510
20230922,144100,559025520,1157,1157,1157,1157,930
20230922,144000,557949510,1157,1157,1157,1157,435
20230922,143900,557446215,1157,1157,1157,1157,1288
20230922,143800,555955999,1157,1157,1157,1157,240
20230922,143700,555678319,1158,1158,1158,1158,2743
20230922,143600,552501925,1158,1158,1158,1158,2061
20230922,143500,550115287,1158,1158,1158,1158,0
20230922,143400,550115287,1158,1158,1158,1158,0
20230922,143300,550115287,1158,1158,1158,1158,620
20230922,143200,549397327,1158,1158,1158,1158,3241
20230922,143100,545644249,1160,1160,1160,1160,500
20230922,143000,545064249,1160,1160,1160,1160,0
20230922,142900,545064249,1160,1160,1160,1160,0
20230922,142800,545064249,1160,1160,1160,1160,100
20230922,142700,544948249,1159,1159,1159,1159,87
20230922,142600,544847416,1159,1159,1159,1159,160
20230922,142500,544661976,1159,1159,1159,1159,647
20230922,142400,543912103,1159,1159,1159,1159,10
20230922,142300,543900513,1159,1159,1159,1159,208
20230922,142200,543659441,1159,1159,1159,1159,0
20230922,142100,543659441,1159,1159,1159,1159,100
20230922,142000,543543541,1159,1160,1160,1159,773
20230922,141900,542647534,1159,1159,1159,1159,0
20230922,141800,542647534,1159,1159,1159,1159,5
20230922,141700,542641739,1159,1161,1161,1159,96
20230922,141600,542530455,1161,1161,1161,1161,0
20230922,141500,542530455,1161,1161,1161,1161,22
20230922,141400,542504913,1161,1161,1161,1161,0
20230922,141300,542504913,1161,1161,1161,1161,0
20230922,141200,542504913,1161,1161,1161,1161,99
20230922,141100,542389974,1160,1160,1160,1160,5597
20230922,141000,535897454,1160,1161,1161,1160,8040
20230922,140900,526563054,1161,1161,1161,1161,111
20230922,140800,526434183,1161,1161,1161,1161,10
20230922,140700,526422573,1161,1161,1161,1161,0
20230922,140600,526422573,1161,1161,1161,1161,0
20230922,140500,526422573,1161,1160,1161,1160,314
20230922,140400,526058325,1161,1161,1161,1161,1
20230922,140300,526057164,1161,1161,1161,1161,0
20230922,140200,526057164,1161,1161,1161,1161,0
20230922,140100,526057164,1161,1161,1161,1161,0
20230922,140000,526057164,1161,1161,1161,1161,31
20230922,135900,526021173,1162,1161,1162,1161,586
20230922,135800,525340327,1162,1161,1162,1161,76
20230922,135700,525252090,1162,1162,1162,1162,0
20230922,135600,525252090,1162,1162,1162,1162,0
20230922,135500,525252090,1162,1162,1162,1162,0
20230922,135400,525252090,1162,1162,1162,1162,1
20230922,135300,525250928,1161,1160,1162,1160,235
20230922,135200,524978305,1160,1160,1160,1160,0
20230922,135100,524978305,1160,1160,1162,1160,988
20230922,135000,523832223,1160,1160,1160,1160,123
20230922,134900,523689543,1160,1160,1160,1160,57
20230922,134800,523623423,1160,1160,1160,1160,20
20230922,134700,523600223,1160,1162,1162,1160,483
20230922,134600,523039017,1159,1159,1159,1159,1081
20230922,134500,521786138,1159,1159,1159,1159,169
20230922,134400,521590267,1160,1160,1160,1160,51
20230922,134300,521531107,1160,1160,1160,1160,2047
20230922,134200,519156587,1160,1161,1161,1160,9
20230922,134100,519146144,1161,1161,1161,1161,0
20230922,134000,519146144,1161,1161,1161,1161,15
20230922,133900,519128729,1162,1162,1162,1162,0
20230922,133800,519128729,1162,1162,1162,1162,0
20230922,133700,519128729,1162,1162,1162,1162,171
20230922,133600,518930027,1160,1160,1160,1160,20
20230922,133500,518906827,1162,1162,1162,1162,0
20230922,133400,518906827,1162,1162,1162,1162,0
20230922,133300,518906827,1162,1162,1162,1162,1100
20230922,133200,517628627,1162,1159,1162,1159,8000
20230922,133100,508334073,1158,1158,1158,1158,5057
20230922,133000,502478067,1159,1159,1159,1159,301
20230922,132900,502129208,1162,1162,1162,1162,1
20230922,132800,502128046,1158,1158,1158,1158,200
20230922,132700,501896446,1158,1158,1158,1158,1923
20230922,132600,499669612,1159,1159,1159,1159,2
20230922,132500,499667294,1159,1159,1159,1159,1886
20230922,132400,497481420,1164,1164,1164,1164,0
20230922,132300,497481420,1164,1164,1164,1160,1559
20230922,132200,495672972,1161,1161,1164,1161,572
20230922,132100,495008877,1161,1162,1163,1161,655
20230922,132000,494247464,1162,1162,1162,1162,201
20230922,131900,494013902,1161,1161,1161,1161,0
20230922,131800,494013902,1161,1161,1161,1161,1
20230922,131700,494012741,1161,1161,1161,1161,74
20230922,131600,493926827,1161,1161,1161,1161,0
20230922,131500,493926827,1161,1161,1161,1161,1
20230922,131400,493925666,1161,1161,1161,1161,3
20230922,131300,493922183,1161,1161,1161,1161,78
20230922,131200,493831625,1161,1161,1161,1161,10
20230922,131100,493820015,1161,1162,1162,1161,146
20230922,131000,493650505,1162,1162,1162,1162,83
20230922,130900,493554059,1162,1162,1162,1162,158
20230922,130800,493370463,1163,1163,1163,1163,16
20230922,130700,493351855,1162,1162,1162,1162,5
20230922,130600,493346045,1162,1162,1162,1162,0
20230922,130500,493346045,1162,1162,1162,1162,0
20230922,130400,493346045,1162,1162,1162,1162,2259
20230922,130300,490721087,1162,1162,1162,1162,2
20230922,130200,490718763,1162,1162,1162,1160,1260
20230922,130100,489256543,1160,1160,1160,1160,100
20230922,130000,489140543,1162,1162,1162,1162,0
20230922,125900,489140543,1162,1162,1162,1162,0
20230922,125800,489140543,1162,1162,1162,1162,0
20230922,125700,489140543,1162,1162,1162,1162,120
20230922,125600,489001103,1162,1162,1162,1162,0
20230922,125500,489001103,1162,1162,1162,1162,1
20230922,125400,488999941,1163,1163,1163,1163,0
20230922,125300,488999941,1163,1162,1163,1159,3408
20230922,125200,485042849,1160,1160,1160,1160,0
20230922,125100,485042849,1160,1160,1160,1160,6501
20230922,125000,477501689,1161,1161,1161,1161,1998
20230922,124900,475182011,1162,1161,1162,1161,40
20230922,124800,475135570,1162,1161,1162,1161,39
20230922,124700,475090290,1161,1162,1162,1161,1045
20230922,124600,473877037,1163,1160,1163,1160,14
20230922,124500,473860790,1160,1161,1161,1160,63
20230922,124400,473787649,1161,1161,1161,1161,244
20230922,124300,473504365,1161,1161,1161,1161,0
20230922,124200,473504365,1161,1163,1163,1160,226
20230922,124100,473242030,1161,1161,1161,1161,1164
20230922,124000,471890626,1161,1161,1161,1161,136
20230922,123900,471732730,1161,1160,1162,1160,12
20230922,123800,471718799,1162,1160,1162,1160,44
20230922,123700,471667673,1160,1160,1160,1160,10
20230922,123600,471656073,1163,1162,1163,1161,27
20230922,123500,471624682,1163,1161,1163,1161,107
20230922,123400,471500446,1161,1161,1161,1161,0
20230922,123300,471500446,1161,1161,1161,1161,0
20230922,123200,471500446,1161,1161,1161,1161,0
20230922,123100,471500446,1161,1161,1161,1161,249
20230922,123000,471211357,1161,1162,1162,1161,51
20230922,122900,471152096,1160,1160,1160,1160,0
20230922,122800,471152096,1160,1160,1160,1160,0
20230922,122700,471152096,1160,1160,1160,1160,0
20230922,122600,471152096,1160,1160,1160,1160,0
20230922,122500,471152096,1160,1165,1165,1160,90
20230922,122400,471047646,1160,1160,1160,1160,241
20230922,122300,470768086,1160,1160,1160,1160,12
20230922,122200,470754166,1160,1160,1160,1160,42
20230922,122100,470705446,1160,1160,1160,1160,0
20230922,122000,470705446,1160,1159,1160,1159,385
20230922,121900,470259010,1159,1159,1159,1159,3949
20230922,121800,465682119,1159,1159,1159,1159,1
20230922,121700,465680960,1159,1159,1159,1159,297
20230922,121600,465336737,1159,1159,1159,1159,120
20230922,121500,465197657,1159,1159,1159,1159,0
20230922,121400,465197657,1159,1159,1159,1159,58
20230922,121300,465130435,1159,1159,1159,1159,10
20230922,121200,465118845,1159,1157,1159,1157,113
20230922,121100,464987991,1158,1157,1159,1157,183
20230922,121000,464776101,1157,1158,1159,1157,1331
20230922,120900,463234798,1159,1159,1159,1159,43
20230922,120800,463184961,1159,1162,1162,1159,602
20230922,120700,462487238,1158,1158,1158,1158,0
20230922,120600,462487238,1158,1158,1158,1158,0
20230922,120500,462487238,1158,1161,1161,1158,5136
20230922,120400,456538455,1165,1165,1165,1165,10
20230922,120300,456526805,1159,1159,1159,1159,0
20230922,120200,456526805,1159,1161,1161,1159,1183
20230922,120100,455155248,1161,1161,1161,1161,0
20230922,120000,455155248,1161,1161,1161,1161,79
20230922,115900,455063529,1161,1160,1161,1160,2222
20230922,115800,452484709,1160,1160,1160,1160,4654
20230922,115700,447086069,1161,1161,1162,1161,3804
20230922,115600,442668625,1161,1161,1161,1161,5
20230922,115500,442662820,1161,1162,1162,1161,140
20230922,115400,442500199,1162,1162,1162,1162,0
20230922,115300,442500199,1162,1162,1162,1162,1541
20230922,115200,440709557,1162,1162,1162,1162,0
20230922,115100,440709557,1162,1164,1164,1162,4430
20230922,115000,435561481,1164,1164,1164,1164,0
20230922,114900,435561481,1164,1164,1164,1164,0
20230922,114800,435561481,1164,1164,1164,1164,2
20230922,114700,435559153,1164,1164,1164,1164,2
20230922,114600,435556825,1164,1164,1164,1164,63
20230922,114500,435483493,1164,1164,1164,1164,6
20230922,114400,435476509,1162,1164,1164,1162,654
20230922,114300,434716551,1162,1165,1165,1162,17681
20230922,114200,414143658,1164,1164,1164,1164,17
20230922,114100,414123870,1164,1164,1164,1164,0
20230922,114000,414123870,1164,1164,1164,1164,470
20230922,113900,413576790,1166,1166,1166,1166,1
20230922,113800,413575624,1164,1164,1164,1164,118
20230922,113700,413438272,1164,1166,1166,1164,2250
20230922,113600,410816919,1166,1166,1166,1166,160
20230922,113500,410630359,1166,1166,1166,1166,200
20230922,113400,410397159,1169,1169,1169,1169,75
20230922,113300,410309484,1169,1169,1169,1169,0
20230922,113200,410309484,1169,1170,1170,1166,18
20230922,113100,410288477,1166,1166,1166,1166,50
20230922,113000,410230177,1165,1166,1166,1165,354
20230922,112900,409817762,1165,1166,1166,1165,655
20230922,112800,409054287,1166,1170,1170,1166,1356
20230922,112700,407471695,1168,1169,1169,1168,104
20230922,112600,407350220,1168,1169,1169,1168,1120
20230922,112500,406041849,1170,1170,1170,1170,0
20230922,112400,406041849,1170,1170,1170,1170,200
20230922,112300,405807849,1170,1170,1170,1170,212
20230922,112200,405559809,1170,1170,1170,1170,203
20230922,112100,405322299,1170,1170,1170,1170,1
20230922,112000,405321129,1170,1170,1170,1170,0
20230922,111900,405321129,1170,1169,1170,1169,5005
20230922,111800,399465349,1169,1169,1169,1169,3000
20230922,111700,395958349,1169,1169,1169,1169,0
20230922,111600,395958349,1169,1168,1169,1168,13
20230922,111500,395943157,1169,1169,1169,1169,0
20230922,111400,395943157,1169,1169,1169,1169,528
20230922,111300,395325925,1170,1170,1170,1170,5
20230922,111200,395320075,1170,1170,1170,1170,1
20230922,111100,395318905,1170,1170,1170,1170,100
20230922,111000,395201905,1170,1170,1170,1170,5
20230922,110900,395196055,1170,1170,1170,1170,500
20230922,110800,394611055,1170,1170,1170,1170,0
20230922,110700,394611055,1170,1170,1170,1170,7
20230922,110600,394602865,1170,1170,1170,1170,400
20230922,110500,394134865,1170,1170,1170,1170,520
20230922,110400,393526465,1170,1170,1170,1170,0
20230922,110300,393526465,1170,1170,1170,1170,10
20230922,110200,393514765,1170,1170,1170,1170,0
20230922,110100,393514765,1170,1169,1170,1169,2
20230922,110000,393512426,1169,1170,1170,1169,13
20230922,105900,393497217,1170,1170,1170,1170,1
20230922,105800,393496047,1165,1165,1165,1165,0
20230922,105700,393496047,1165,1165,1165,1165,0
20230922,105600,393496047,1165,1165,1165,1165,0
20230922,105500,393496047,1165,1165,1165,1165,0
20230922,105400,393496047,1165,1165,1165,1165,0
20230922,105300,393496047,1165,1165,1165,1165,0
20230922,105200,393496047,1165,1165,1165,1165,4819
20230922,105100,387881912,1165,1165,1165,1165,7234
20230922,105000,379454302,1165,1165,1165,1165,565
20230922,104900,378796077,1169,1169,1169,1169,0
20230922,104800,378796077,1169,1169,1169,1169,101
20230922,104700,378678008,1170,1170,1170,1170,0
20230922,104600,378678008,1170,1170,1170,1170,0
20230922,104500,378678008,1170,1170,1170,1170,1201
20230922,104400,377272838,1170,1169,1170,1169,4357
20230922,104300,372175638,1169,1169,1169,1169,10
20230922,104200,372163948,1160,1160,1160,1160,0
20230922,104100,372163948,1160,1168,1168,1160,21005
20230922,104000,347785162,1166,1166,1166,1166,879
20230922,103900,346760248,1166,1166,1166,1166,121
20230922,103800,346619162,1165,1165,1165,1165,1242
20230922,103700,345172232,1165,1165,1165,1165,10
20230922,103600,345160582,1165,1164,1165,1164,1360
20230922,103500,343576382,1166,1165,1166,1165,1130
20230922,103400,342258932,1166,1166,1166,1166,1000
20230922,103300,341092932,1160,1160,1160,1160,0
20230922,103200,341092932,1160,1161,1161,1160,3000
20230922,103100,337612931,1170,1168,1170,1167,69
20230922,103000,337532317,1166,1162,1166,1159,34508
20230922,102900,297396472,1160,1163,1163,1160,1356
20230922,102800,295819447,1163,1163,1163,1163,213
20230922,102700,295571728,1164,1164,1164,1164,0
20230922,102600,295571728,1164,1164,1165,1160,266
20230922,102500,295262137,1165,1163,1165,1163,1000
20230922,102400,294097737,1163,1161,1163,1161,205
20230922,102300,293859549,1158,1158,1158,1158,0
20230922,102200,293859549,1158,1158,1158,1158,500
20230922,102100,293280549,1158,1158,1158,1158,319
20230922,102000,292911147,1159,1159,1159,1159,183
20230922,101900,292699050,1159,1159,1159,1159,30
20230922,101800,292664280,1159,1159,1159,1159,54
20230922,101700,292601694,1161,1159,1161,1159,1040
20230922,101600,291396332,1160,1160,1160,1160,1093
20230922,101500,290128452,1161,1161,1161,1161,50
20230922,101400,290070402,1160,1160,1160,1160,1
20230922,101300,290069242,1162,1162,1162,1162,1
20230922,101200,290068080,1166,1166,1166,1166,2250
20230922,101100,287444580,1158,1158,1158,1158,0
20230922,101000,287444580,1158,1160,1160,1158,200
20230922,100900,287212936,1171,1171,1171,1171,0
20230922,100800,287212936,1171,1158,1171,1158,1576
20230922,100700,285376085,1157,1157,1157,1157,584
20230922,100600,284700397,1156,1155,1156,1155,2611
20230922,100500,281684481,1157,1159,1159,1157,1222
20230922,100400,280270328,1160,1169,1169,1160,291
20230922,100300,279931719,1170,1168,1170,1168,2639
20230922,100200,276844661,1160,1160,1160,1160,4203
20230922,100100,271969181,1162,1161,1162,1161,274
20230922,100000,271650967,1171,1161,1171,1160,1906
20230922,095900,269424478,1160,1165,1165,1160,3500
20230922,095800,265351978,1165,1165,1165,1161,115
20230922,095700,265218063,1165,1165,1165,1165,0
20230922,095600,265218063,1165,1165,1165,1165,100
20230922,095500,265101563,1166,1166,1166,1166,40
20230922,095400,265054923,1166,1166,1166,1166,0
20230922,095300,265054923,1166,1166,1166,1160,8375
20230922,095200,255339504,1166,1163,1166,1162,13223
20230922,095100,239966142,1163,1163,1163,1163,0
20230922,095000,239966142,1163,1163,1163,1163,13241
20230922,094900,224566859,1164,1164,1164,1164,1
20230922,094800,224565695,1163,1163,1163,1163,272
20230922,094700,224249359,1166,1164,1166,1164,694
20230922,094600,223441483,1165,1167,1167,1165,821
20230922,094500,222484876,1165,1167,1167,1165,4585
20230922,094400,217138461,1167,1167,1167,1167,1101
20230922,094300,215853594,1167,1167,1171,1167,4100
20230922,094200,211068494,1167,1167,1167,1167,1000
20230922,094100,209901494,1167,1167,1167,1167,0
20230922,094000,209901494,1167,1171,1171,1167,2002
20230922,093900,207565156,1167,1167,1167,1167,5000
20230922,093800,201730156,1171,1171,1172,1167,5382
20230922,093700,195447832,1167,1171,1171,1167,3713
20230922,093600,191111909,1171,1170,1171,1170,1111
20230922,093500,189812027,1170,1167,1170,1167,1404
20230922,093400,188173556,1167,1166,1167,1166,3007
20230922,093300,184666393,1167,1167,1167,1167,0
20230922,093200,184666393,1167,1167,1167,1167,0
20230922,093100,184666393,1167,1164,1167,1164,881
20230922,093000,183640355,1164,1164,1164,1164,399
20230922,092900,183175919,1164,1165,1165,1164,1510
20230922,092800,181418228,1164,1164,1164,1164,0
20230922,092700,181418228,1164,1164,1164,1164,333
20230922,092600,181030616,1167,1164,1167,1163,2207
20230922,092500,178459009,1164,1165,1165,1164,381
20230922,092400,178015280,1166,1168,1168,1166,4292
20230922,092300,173006654,1167,1168,1168,1167,1005
20230922,092200,171833746,1167,1168,1168,1167,1000
20230922,092100,170666554,1167,1169,1169,1166,3000
20230922,092000,167166160,1169,1172,1172,1169,2257
20230922,091900,164526776,1171,1167,1171,1167,2079
20230922,091800,162097002,1167,1166,1167,1166,214
20230922,091700,161847313,1166,1167,1167,1166,107
20230922,091600,161722445,1166,1165,1167,1165,82
20230922,091500,161626862,1167,1163,1167,1162,3011
20230922,091400,158121897,1167,1167,1167,1167,104
20230922,091300,158000529,1162,1165,1167,1162,5378
20230922,091200,151743361,1165,1165,1165,1165,100
20230922,091100,151626861,1162,1161,1162,1155,83199
20230922,091000,55499495,1162,1162,1162,1162,2725
20230922,090900,52333045,1162,1162,1162,1162,4009
20230922,090800,47674587,1162,1162,1162,1162,1
20230922,090700,47673425,1162,1155,1162,1155,2716
20230922,090600,44527173,1154,1156,1156,1154,4383
20230922,090500,39464348,1156,1159,1159,1155,6473
20230922,090400,31978332,1159,1160,1160,1159,1311
20230922,090300,30458787,1168,1168,1169,1168,12
20230922,090200,30444762,1159,1165,1165,1157,3586
20230922,090100,26274158,1165,1165,1165,1165,3233
20230922,090000,22507713,1165,1156,1165,1156,14374