KissMeData/208340/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,201700,2352193414,1269,1269,1269,1269,6490
20230925,201600,2352193414,1269,1269,1269,1269,0
20230925,201500,2352193414,1269,1269,1269,1269,0
20230925,201400,2352193414,1269,1269,1269,1269,0
20230925,201300,2352193414,1269,1269,1269,1269,0
20230925,201200,2352193414,1269,1269,1269,1269,0
20230925,201100,2352193414,1269,1269,1269,1269,0
20230925,201000,2352193414,1269,1269,1269,1269,0
20230925,200900,2352193414,1269,1269,1269,1269,0
20230925,200800,2352193414,1269,1269,1269,1269,0
20230925,200700,2352193414,1269,1269,1269,1269,0
20230925,200600,2352193414,1269,1269,1269,1269,0
20230925,200500,2352193414,1269,1269,1269,1269,0
20230925,200400,2352193414,1269,1269,1269,1269,0
20230925,200300,2352193414,1269,1269,1269,1269,0
20230925,200200,2352193414,1269,1269,1269,1269,0
20230925,200100,2352193414,1269,1269,1269,1269,0
20230925,200000,2352193414,1269,1269,1269,1269,0
20230925,195900,2352193414,1269,1269,1269,1269,0
20230925,195800,2352193414,1269,1269,1269,1269,0
20230925,195700,2352193414,1269,1269,1269,1269,0
20230925,195600,2352193414,1269,1269,1269,1269,0
20230925,195500,2352193414,1269,1269,1269,1269,0
20230925,195400,2352193414,1269,1269,1269,1269,0
20230925,195300,2352193414,1269,1269,1269,1269,0
20230925,195200,2352193414,1269,1269,1269,1269,0
20230925,195100,2352193414,1269,1269,1269,1269,0
20230925,195000,2352193414,1269,1269,1269,1269,0
20230925,194900,2352193414,1269,1269,1269,1269,0
20230925,194800,2352193414,1269,1269,1269,1269,0
20230925,194700,2352193414,1269,1269,1269,1269,6490
20230925,194600,2352193414,1269,1269,1269,1269,0
20230925,194500,2352193414,1269,1269,1269,1269,0
20230925,194400,2352193414,1269,1269,1269,1269,0
20230925,194300,2352193414,1269,1269,1269,1269,0
20230925,194200,2352193414,1269,1269,1269,1269,0
20230925,194100,2352193414,1269,1269,1269,1269,0
20230925,194000,2352193414,1269,1269,1269,1269,0
20230925,193900,2352193414,1269,1269,1269,1269,0
20230925,193800,2352193414,1269,1269,1269,1269,0
20230925,193700,2352193414,1269,1269,1269,1269,0
20230925,193600,2352193414,1269,1269,1269,1269,0
20230925,193500,2352193414,1269,1269,1269,1269,0
20230925,193400,2352193414,1269,1269,1269,1269,0
20230925,193300,2352193414,1269,1269,1269,1269,0
20230925,193200,2352193414,1269,1269,1269,1269,0
20230925,193100,2352193414,1269,1269,1269,1269,0
20230925,193000,2352193414,1269,1269,1269,1269,0
20230925,192900,2352193414,1269,1269,1269,1269,0
20230925,192800,2352193414,1269,1269,1269,1269,0
20230925,192700,2352193414,1269,1269,1269,1269,0
20230925,192600,2352193414,1269,1269,1269,1269,0
20230925,192500,2352193414,1269,1269,1269,1269,0
20230925,192400,2352193414,1269,1269,1269,1269,0
20230925,192300,2352193414,1269,1269,1269,1269,0
20230925,192200,2352193414,1269,1269,1269,1269,0
20230925,192100,2352193414,1269,1269,1269,1269,0
20230925,192000,2352193414,1269,1269,1269,1269,0
20230925,191900,2352193414,1269,1269,1269,1269,0
20230925,191800,2352193414,1269,1269,1269,1269,0
20230925,191700,2352193414,1269,1269,1269,1269,6490
20230925,191600,2352193414,1269,1269,1269,1269,0
20230925,191500,2352193414,1269,1269,1269,1269,0
20230925,191400,2352193414,1269,1269,1269,1269,0
20230925,191300,2352193414,1269,1269,1269,1269,0
20230925,191200,2352193414,1269,1269,1269,1269,0
20230925,191100,2352193414,1269,1269,1269,1269,0
20230925,191000,2352193414,1269,1269,1269,1269,0
20230925,190900,2352193414,1269,1269,1269,1269,0
20230925,190800,2352193414,1269,1269,1269,1269,0
20230925,190700,2352193414,1269,1269,1269,1269,0
20230925,190600,2352193414,1269,1269,1269,1269,0
20230925,190500,2352193414,1269,1269,1269,1269,0
20230925,190400,2352193414,1269,1269,1269,1269,0
20230925,190300,2352193414,1269,1269,1269,1269,0
20230925,190200,2352193414,1269,1269,1269,1269,0
20230925,190100,2352193414,1269,1269,1269,1269,0
20230925,190000,2352193414,1269,1269,1269,1269,0
20230925,185900,2352193414,1269,1269,1269,1269,0
20230925,185800,2352193414,1269,1269,1269,1269,0
20230925,185700,2352193414,1269,1269,1269,1269,0
20230925,185600,2352193414,1269,1269,1269,1269,0
20230925,185500,2352193414,1269,1269,1269,1269,0
20230925,185400,2352193414,1269,1269,1269,1269,0
20230925,185300,2352193414,1269,1269,1269,1269,0
20230925,185200,2352193414,1269,1269,1269,1269,0
20230925,185100,2352193414,1269,1269,1269,1269,0
20230925,185000,2352193414,1269,1269,1269,1269,0
20230925,184900,2352193414,1269,1269,1269,1269,0
20230925,184800,2352193414,1269,1269,1269,1269,0
20230925,184700,2352193414,1269,1269,1269,1269,6490
20230925,184600,2352193414,1269,1269,1269,1269,0
20230925,184500,2352193414,1269,1269,1269,1269,0
20230925,184400,2352193414,1269,1269,1269,1269,0
20230925,184300,2352193414,1269,1269,1269,1269,0
20230925,184200,2352193414,1269,1269,1269,1269,0
20230925,184100,2352193414,1269,1269,1269,1269,0
20230925,184000,2352193414,1269,1269,1269,1269,0
20230925,183900,2352193414,1269,1269,1269,1269,0
20230925,183800,2352193414,1269,1269,1269,1269,0
20230925,183700,2352193414,1269,1269,1269,1269,0
20230925,183600,2352193414,1269,1269,1269,1269,0
20230925,183500,2352193414,1269,1269,1269,1269,0
20230925,183400,2352193414,1269,1269,1269,1269,0
20230925,183300,2352193414,1269,1269,1269,1269,0
20230925,183200,2352193414,1269,1269,1269,1269,0
20230925,183100,2352193414,1269,1269,1269,1269,0
20230925,183000,2352193414,1269,1269,1269,1269,0
20230925,182900,2352193414,1269,1269,1269,1269,0
20230925,182800,2352193414,1269,1269,1269,1269,0
20230925,182700,2352193414,1269,1269,1269,1269,0
20230925,182600,2352193414,1269,1269,1269,1269,0
20230925,182500,2352193414,1269,1269,1269,1269,0
20230925,182400,2352193414,1269,1269,1269,1269,0
20230925,182300,2352193414,1269,1269,1269,1269,0
20230925,182200,2352193414,1269,1269,1269,1269,0
20230925,182100,2352193414,1269,1269,1269,1269,0
20230925,182000,2352193414,1269,1269,1269,1269,0
20230925,181900,2352193414,1269,1269,1269,1269,0
20230925,181800,2352193414,1269,1269,1269,1269,0
20230925,181700,2352193414,1269,1269,1269,1269,6490
20230925,181600,2352193414,1269,1269,1269,1269,0
20230925,181500,2352193414,1269,1269,1269,1269,0
20230925,181400,2352193414,1269,1269,1269,1269,0
20230925,181300,2352193414,1269,1269,1269,1269,0
20230925,181200,2352193414,1269,1269,1269,1269,0
20230925,181100,2352193414,1269,1269,1269,1269,0
20230925,181000,2352193414,1269,1269,1269,1269,0
20230925,180900,2352193414,1269,1269,1269,1269,0
20230925,180800,2352193414,1269,1269,1269,1269,0
20230925,180700,2352193414,1269,1269,1269,1269,0
20230925,180600,2352193414,1269,1269,1269,1269,0
20230925,180500,2352193414,1269,1269,1269,1269,0
20230925,180400,2352193414,1269,1269,1269,1269,0
20230925,180300,2352193414,1269,1269,1269,1269,0
20230925,180200,2352193414,1269,1269,1269,1269,0
20230925,180100,2352193414,1269,1269,1269,1269,0
20230925,180000,2352193414,1269,1269,1269,1269,0
20230925,175900,2352193414,1269,1269,1269,1269,0
20230925,175800,2352193414,1269,1269,1269,1269,0
20230925,175700,2352193414,1269,1269,1269,1269,0
20230925,175600,2352193414,1269,1269,1269,1269,0
20230925,175500,2352193414,1269,1269,1269,1269,0
20230925,175400,2352193414,1269,1269,1269,1269,0
20230925,175300,2352193414,1269,1269,1269,1269,0
20230925,175200,2352193414,1269,1269,1269,1269,0
20230925,175100,2352193414,1269,1269,1269,1269,0
20230925,175000,2352193414,1269,1269,1269,1269,0
20230925,174900,2352193414,1269,1269,1269,1269,0
20230925,174800,2352193414,1269,1269,1269,1269,0
20230925,174700,2352193414,1269,1269,1269,1269,6490
20230925,174600,2352193414,1269,1269,1269,1269,0
20230925,174500,2352193414,1269,1269,1269,1269,0
20230925,174400,2352193414,1269,1269,1269,1269,0
20230925,174300,2352193414,1269,1269,1269,1269,0
20230925,174200,2352193414,1269,1269,1269,1269,0
20230925,174100,2352193414,1269,1269,1269,1269,0
20230925,174000,2352193414,1269,1269,1269,1269,0
20230925,173900,2352193414,1269,1269,1269,1269,0
20230925,173800,2352193414,1269,1269,1269,1269,0
20230925,173700,2352193414,1269,1269,1269,1269,0
20230925,173600,2352193414,1269,1269,1269,1269,0
20230925,173500,2352193414,1269,1269,1269,1269,0
20230925,173400,2352193414,1269,1269,1269,1269,0
20230925,173300,2352193414,1269,1269,1269,1269,0
20230925,173200,2352193414,1269,1269,1269,1269,0
20230925,173100,2352193414,1269,1269,1269,1269,0
20230925,173000,2352193414,1269,1269,1269,1269,0
20230925,172900,2352193414,1269,1269,1269,1269,0
20230925,172800,2352193414,1269,1269,1269,1269,0
20230925,172700,2352193414,1269,1269,1269,1269,0
20230925,172600,2352193414,1269,1269,1269,1269,0
20230925,172500,2352193414,1269,1269,1269,1269,0
20230925,172400,2352193414,1269,1269,1269,1269,0
20230925,172300,2352193414,1269,1269,1269,1269,0
20230925,172200,2352193414,1269,1269,1269,1269,0
20230925,172100,2352193414,1269,1269,1269,1269,0
20230925,172000,2352193414,1269,1269,1269,1269,0
20230925,171900,2352193414,1269,1269,1269,1269,0
20230925,171800,2352193414,1269,1269,1269,1269,0
20230925,171700,2352193414,1269,1269,1269,1269,6490
20230925,171600,2352193414,1269,1269,1269,1269,0
20230925,171500,2352193414,1269,1269,1269,1269,0
20230925,171400,2352193414,1269,1269,1269,1269,0
20230925,171300,2352193414,1269,1269,1269,1269,0
20230925,171200,2352193414,1269,1269,1269,1269,0
20230925,171100,2352193414,1269,1269,1269,1269,0
20230925,171000,2352193414,1269,1269,1269,1269,0
20230925,170900,2352193414,1269,1269,1269,1269,0
20230925,170800,2352193414,1269,1269,1269,1269,0
20230925,170700,2352193414,1269,1269,1269,1269,0
20230925,170600,2352193414,1269,1269,1269,1269,0
20230925,170500,2352193414,1269,1269,1269,1269,0
20230925,170400,2352193414,1269,1269,1269,1269,0
20230925,170300,2352193414,1269,1269,1269,1269,0
20230925,170200,2352193414,1269,1269,1269,1269,0
20230925,170100,2352193414,1269,1269,1269,1269,0
20230925,170000,2352193414,1269,1269,1269,1269,0
20230925,165900,2352193414,1269,1269,1269,1269,0
20230925,165800,2352193414,1269,1269,1269,1269,0
20230925,165700,2352193414,1269,1269,1269,1269,0
20230925,165600,2352193414,1269,1269,1269,1269,0
20230925,165500,2352193414,1269,1269,1269,1269,0
20230925,165400,2352193414,1269,1269,1269,1269,0
20230925,165300,2352193414,1269,1269,1269,1269,0
20230925,165200,2352193414,1269,1269,1269,1269,0
20230925,165100,2352193414,1269,1269,1269,1269,0
20230925,165000,2352193414,1269,1269,1269,1269,0
20230925,164900,2352193414,1269,1269,1269,1269,0
20230925,164800,2352193414,1269,1269,1269,1269,0
20230925,164700,2352193414,1269,1269,1269,1269,6490
20230925,164600,2352193414,1269,1269,1269,1269,0
20230925,164500,2352193414,1269,1269,1269,1269,0
20230925,164400,2352193414,1269,1269,1269,1269,0
20230925,164300,2352193414,1269,1269,1269,1269,0
20230925,164200,2352193414,1269,1269,1269,1269,0
20230925,164100,2352193414,1269,1269,1269,1269,0
20230925,164000,2352193414,1269,1269,1269,1269,0
20230925,163900,2352193414,1269,1269,1269,1269,0
20230925,163800,2352193414,1269,1269,1269,1269,0
20230925,163700,2352193414,1269,1269,1269,1269,0
20230925,163600,2352193414,1269,1269,1269,1269,0
20230925,163500,2352193414,1269,1269,1269,1269,0
20230925,163400,2352193414,1269,1269,1269,1269,0
20230925,163300,2352193414,1269,1269,1269,1269,0
20230925,163200,2352193414,1269,1269,1269,1269,0
20230925,163100,2352193414,1269,1269,1269,1269,0
20230925,163000,2352193414,1269,1269,1269,1269,0
20230925,162900,2352193414,1269,1269,1269,1269,0
20230925,162800,2352193414,1269,1269,1269,1269,0
20230925,162700,2352193414,1269,1269,1269,1269,0
20230925,162600,2352193414,1269,1269,1269,1269,0
20230925,162500,2352193414,1269,1269,1269,1269,0
20230925,162400,2352193414,1269,1269,1269,1269,0
20230925,162300,2352193414,1269,1269,1269,1269,0
20230925,162200,2352193414,1269,1269,1269,1269,0
20230925,162100,2352193414,1269,1269,1269,1269,0
20230925,162000,2352193414,1269,1269,1269,1269,0
20230925,161900,2352193414,1269,1269,1269,1269,0
20230925,161800,2352193414,1269,1269,1269,1269,0
20230925,161700,2352193414,1269,1269,1269,1269,6490
20230925,161600,2352193414,1269,1269,1269,1269,0
20230925,161500,2352193414,1269,1269,1269,1269,0
20230925,161400,2352193414,1269,1269,1269,1269,0
20230925,161300,2352193414,1269,1269,1269,1269,0
20230925,161200,2352193414,1269,1269,1269,1269,0
20230925,161100,2352193414,1269,1269,1269,1269,0
20230925,161000,2352193414,1269,1269,1269,1269,0
20230925,160900,2352193414,1269,1269,1269,1269,0
20230925,160800,2352193414,1269,1269,1269,1269,0
20230925,160700,2352193414,1269,1269,1269,1269,0
20230925,160600,2352193414,1269,1269,1269,1269,0
20230925,160500,2352193414,1269,1269,1269,1269,0
20230925,160400,2352193414,1269,1269,1269,1269,0
20230925,160300,2352193414,1269,1269,1269,1269,0
20230925,160200,2352193414,1269,1269,1269,1269,0
20230925,160100,2352193414,1269,1269,1269,1269,0
20230925,160000,2352193414,1269,1269,1269,1269,0
20230925,155900,2352193414,1269,1269,1269,1269,0
20230925,155800,2352193414,1269,1269,1269,1269,0
20230925,155700,2352193414,1269,1269,1269,1269,0
20230925,155600,2352193414,1269,1269,1269,1269,0
20230925,155500,2352193414,1269,1269,1269,1269,0
20230925,155400,2352193414,1269,1269,1269,1269,0
20230925,155300,2352193414,1269,1269,1269,1269,0
20230925,155200,2352193414,1269,1269,1269,1269,0
20230925,155100,2352193414,1269,1269,1269,1269,0
20230925,155000,2352193414,1269,1269,1269,1269,0
20230925,154900,2352193414,1269,1269,1269,1269,0
20230925,154800,2352193414,1269,1269,1269,1269,0
20230925,154700,2352193414,1269,1269,1269,1269,6490
20230925,154600,2352193414,1269,1269,1269,1269,0
20230925,154500,2352193414,1269,1269,1269,1269,0
20230925,154400,2352193414,1269,1269,1269,1269,0
20230925,154300,2352193414,1269,1269,1269,1269,0
20230925,154200,2352193414,1269,1269,1269,1269,0
20230925,154100,2352193414,1269,1269,1269,1269,0
20230925,154000,2352193414,1269,1269,1269,1269,0
20230925,153900,2352193414,1269,1269,1269,1269,0
20230925,153800,2352193414,1269,1269,1269,1269,0
20230925,153700,2352193414,1269,1269,1269,1269,0
20230925,153600,2352193414,1269,1269,1269,1269,0
20230925,153500,2352193414,1269,1269,1269,1269,0
20230925,153400,2352193414,1269,1269,1269,1269,0
20230925,153300,2352193414,1269,1269,1269,1269,0
20230925,153200,2352193414,1269,1269,1269,1269,0
20230925,153100,2352193414,1269,1269,1269,1269,0
20230925,153000,2352193414,1269,1269,1269,1269,6490
20230925,152900,2343957604,1280,1280,1280,1280,0
20230925,152800,2343957604,1280,1280,1280,1280,0
20230925,152700,2343957604,1280,1280,1280,1280,0
20230925,152600,2343957604,1280,1280,1280,1280,0
20230925,152500,2343957604,1280,1280,1280,1280,0
20230925,152400,2343957604,1280,1280,1280,1280,0
20230925,152300,2343957604,1280,1280,1280,1280,0
20230925,152200,2343957604,1280,1280,1280,1280,0
20230925,152100,2343957604,1280,1280,1280,1280,0
20230925,152000,2343957604,1280,1280,1280,1280,0
20230925,151900,2343957604,1280,1256,1280,1255,3159
20230925,151800,2339946531,1256,1250,1256,1250,5386
20230925,151700,2333207301,1250,1247,1251,1246,5188
20230925,151600,2326727215,1249,1241,1249,1240,3113
20230925,151500,2322860759,1241,1235,1241,1235,2660
20230925,151400,2319569585,1235,1232,1235,1232,502
20230925,151300,2318949922,1232,1232,1234,1232,462
20230925,151200,2318380662,1232,1227,1232,1227,307
20230925,151100,2318003708,1227,1227,1227,1227,176
20230925,151000,2317787756,1216,1227,1227,1216,622
20230925,150900,2317029741,1228,1218,1228,1216,783
20230925,150800,2316077466,1228,1228,1228,1228,11
20230925,150700,2316063958,1226,1226,1226,1226,82
20230925,150600,2315963426,1217,1217,1217,1217,1
20230925,150500,2315962209,1215,1214,1216,1214,355
20230925,150400,2315531099,1221,1215,1221,1213,1433
20230925,150300,2313787987,1220,1220,1220,1220,3799
20230925,150200,2309153207,1212,1212,1212,1212,505
20230925,150100,2308541147,1223,1225,1225,1211,23
20230925,150000,2308513240,1225,1212,1225,1212,4854
20230925,145900,2302577661,1210,1226,1226,1210,401
20230925,145800,2302091016,1209,1211,1212,1209,5480
20230925,145700,2295462662,1209,1222,1222,1209,70
20230925,145600,2295377915,1210,1210,1210,1210,290
20230925,145500,2295027015,1210,1212,1212,1210,11252
20230925,145400,2281410060,1210,1224,1224,1210,5779
20230925,145300,2274386751,1225,1226,1226,1225,943
20230925,145200,2273231246,1226,1226,1226,1226,308
20230925,145100,2272853638,1231,1226,1231,1226,1047
20230925,145000,2271569578,1226,1228,1228,1226,717
20230925,144900,2270689502,1228,1228,1228,1228,1000
20230925,144800,2269461502,1231,1239,1239,1231,2123
20230925,144700,2266843580,1239,1240,1240,1239,827
20230925,144600,2265818334,1240,1236,1240,1234,2793
20230925,144500,2262363622,1236,1229,1237,1227,2974
20230925,144400,2258701598,1237,1229,1237,1229,131
20230925,144300,2258539799,1228,1228,1237,1228,41
20230925,144200,2258489442,1239,1233,1239,1232,970
20230925,144100,2257292939,1233,1232,1233,1232,229
20230925,144000,2257010609,1228,1228,1229,1228,219
20230925,143900,2256741477,1229,1229,1229,1229,0
20230925,143800,2256741477,1229,1226,1229,1220,486
20230925,143700,2256145113,1224,1220,1224,1220,210
20230925,143600,2255888725,1220,1219,1220,1219,167
20230925,143500,2255685151,1213,1209,1213,1209,3425
20230925,143400,2251544272,1209,1197,1209,1197,1120
20230925,143300,2250203002,1198,1198,1198,1198,0
20230925,143200,2250203002,1198,1207,1214,1198,18218
20230925,143100,2228223221,1207,1207,1207,1207,61
20230925,143000,2228149594,1207,1213,1214,1207,2017
20230925,142900,2225706301,1214,1223,1224,1214,5428
20230925,142800,2219083180,1224,1225,1226,1224,683
20230925,142700,2218246615,1226,1227,1227,1225,530
20230925,142600,2217596541,1227,1229,1229,1227,635
20230925,142500,2216817229,1228,1228,1228,1228,41
20230925,142400,2216766881,1228,1228,1230,1228,1134
20230925,142300,2215372158,1228,1228,1228,1228,11
20230925,142200,2215358650,1228,1228,1229,1228,231
20230925,142100,2215074954,1228,1227,1229,1227,74
20230925,142000,2214984095,1230,1227,1230,1227,471
20230925,141900,2214405872,1230,1230,1230,1230,12
20230925,141800,2214391112,1232,1228,1232,1227,1897
20230925,141700,2212058526,1229,1230,1230,1229,1102
20230925,141600,2210704107,1230,1230,1230,1230,494
20230925,141500,2210096487,1230,1237,1237,1230,4916
20230925,141400,2204037435,1237,1240,1240,1237,242
20230925,141300,2203738045,1241,1237,1241,1237,19
20230925,141200,2203714490,1241,1241,1241,1241,9
20230925,141100,2203703321,1236,1236,1236,1236,0
20230925,141000,2203703321,1236,1238,1238,1236,1234
20230925,140900,2202177964,1238,1240,1240,1238,404
20230925,140800,2201677212,1241,1241,1241,1241,24
20230925,140700,2201647428,1242,1240,1242,1240,212
20230925,140600,2201384438,1242,1242,1242,1242,59
20230925,140500,2201311160,1242,1240,1242,1240,718
20230925,140400,2200420804,1240,1243,1243,1240,401
20230925,140300,2199922661,1242,1240,1242,1240,2127
20230925,140200,2197282049,1240,1240,1240,1240,191
20230925,140100,2197045209,1240,1246,1246,1240,4604
20230925,140000,2191332904,1247,1247,1247,1246,388
20230925,135900,2190849104,1248,1247,1248,1247,777
20230925,135800,2189879466,1248,1248,1248,1248,21
20230925,135700,2189853258,1249,1247,1249,1247,835
20230925,135600,2188810655,1248,1248,1248,1248,9
20230925,135500,2188799423,1248,1248,1248,1248,224
20230925,135400,2188519871,1242,1247,1248,1242,94
20230925,135300,2188402848,1247,1242,1247,1242,290
20230925,135200,2188041708,1247,1248,1248,1247,37
20230925,135100,2187995541,1248,1253,1253,1241,5740
20230925,135000,2180849959,1256,1251,1256,1251,152
20230925,134900,2180659449,1250,1250,1250,1250,125
20230925,134800,2180503199,1250,1250,1250,1250,18
20230925,134700,2180480699,1250,1250,1250,1250,255
20230925,134600,2180161949,1250,1249,1250,1249,509
20230925,134500,2179525741,1248,1246,1248,1246,439
20230925,134400,2178978310,1246,1246,1246,1246,0
20230925,134300,2178978310,1246,1243,1246,1243,619
20230925,134200,2178208109,1243,1243,1244,1243,72
20230925,134100,2178118584,1244,1244,1244,1244,4
20230925,134000,2178113608,1244,1243,1244,1243,583
20230925,133900,2177388903,1243,1245,1245,1241,208
20230925,133800,2177130113,1245,1247,1247,1245,466
20230925,133700,2176549109,1247,1246,1247,1246,430
20230925,133600,2176013010,1247,1247,1247,1246,500
20230925,133500,2175389529,1242,1249,1249,1242,318
20230925,133400,2174994218,1251,1251,1251,1243,46
20230925,133300,2174936832,1241,1241,1241,1241,60
20230925,133200,2174862372,1237,1248,1248,1237,313
20230925,133100,2174474013,1247,1247,1247,1247,300
20230925,133000,2174099913,1247,1247,1247,1247,0
20230925,132900,2174099913,1247,1247,1247,1247,0
20230925,132800,2174099913,1247,1246,1256,1246,3589
20230925,132700,2169600441,1244,1244,1244,1244,44
20230925,132600,2169545705,1243,1241,1243,1241,243
20230925,132500,2169243695,1240,1239,1240,1239,1719
20230925,132400,2167112187,1239,1239,1239,1239,2
20230925,132300,2167109709,1239,1239,1239,1239,0
20230925,132200,2167109709,1239,1239,1239,1239,0
20230925,132100,2167109709,1239,1236,1240,1236,1465
20230925,132000,2165295426,1230,1231,1231,1230,8
20230925,131900,2165285585,1237,1237,1237,1237,138
20230925,131800,2165114879,1237,1235,1237,1235,21
20230925,131700,2165088938,1231,1231,1231,1230,22947
20230925,131600,2136842311,1231,1233,1238,1231,1157
20230925,131500,2135417671,1231,1231,1232,1231,1175
20230925,131400,2133971146,1238,1239,1239,1230,609
20230925,131300,2133217263,1240,1240,1240,1240,1182
20230925,131200,2131751583,1248,1248,1248,1248,0
20230925,131100,2131751583,1248,1248,1248,1248,0
20230925,131000,2131751583,1248,1240,1248,1240,880
20230925,130900,2130660111,1237,1235,1237,1225,353
20230925,130800,2130223486,1220,1228,1228,1220,1531
20230925,130700,2128345891,1229,1237,1237,1228,1310
20230925,130600,2126733013,1238,1242,1242,1237,1916
20230925,130500,2124357268,1242,1242,1242,1242,11
20230925,130400,2124343606,1243,1242,1243,1242,12
20230925,130300,2124328700,1242,1242,1242,1242,20
20230925,130200,2124303860,1242,1243,1244,1242,852
20230925,130100,2123244780,1243,1245,1245,1243,1067
20230925,130000,2121918206,1245,1245,1245,1245,223
20230925,125900,2121640571,1245,1245,1245,1245,56
20230925,125800,2121570851,1247,1245,1247,1245,109
20230925,125700,2121435046,1248,1247,1248,1245,365
20230925,125600,2120980466,1247,1245,1247,1243,1255
20230925,125500,2119419981,1249,1248,1249,1248,7
20230925,125400,2119411240,1248,1248,1248,1248,1
20230925,125300,2119409992,1243,1249,1249,1243,427
20230925,125200,2118877335,1249,1244,1249,1242,815
20230925,125100,2117862142,1244,1250,1250,1244,5196
20230925,125000,2111371065,1250,1250,1251,1250,1004
20230925,124900,2110116061,1255,1250,1255,1250,1337
20230925,124800,2108444806,1251,1254,1254,1251,1786
20230925,124700,2106209385,1255,1253,1255,1252,1134
20230925,124600,2104786660,1254,1257,1257,1254,2883
20230925,124500,2101166168,1256,1260,1260,1256,2060
20230925,124400,2098573371,1262,1262,1264,1259,369
20230925,124300,2098108369,1264,1266,1266,1264,9
20230925,124200,2098096987,1267,1262,1267,1262,3414
20230925,124100,2093777152,1258,1261,1261,1258,470
20230925,124000,2093184992,1258,1259,1259,1258,252
20230925,123900,2092867775,1263,1260,1263,1260,898
20230925,123800,2091734923,1257,1257,1257,1257,267
20230925,123700,2091399304,1257,1257,1257,1257,800
20230925,123600,2090393704,1257,1257,1257,1257,430
20230925,123500,2089853194,1259,1259,1259,1259,706
20230925,123400,2088964340,1257,1255,1257,1255,2081
20230925,123300,2086349179,1256,1257,1257,1256,203
20230925,123200,2086094111,1257,1257,1258,1257,1223
20230925,123100,2084556591,1256,1254,1257,1254,1469
20230925,123000,2082712233,1260,1266,1266,1254,3868
20230925,122900,2077852514,1266,1273,1273,1266,87
20230925,122800,2077742127,1273,1277,1277,1265,15019
20230925,122700,2058688693,1276,1283,1286,1276,3246
20230925,122600,2054538943,1283,1283,1283,1283,10
20230925,122500,2054526113,1276,1280,1286,1276,327
20230925,122400,2054108363,1279,1274,1279,1274,1488
20230925,122300,2052209433,1274,1277,1280,1274,7039
20230925,122200,2043234375,1277,1278,1278,1277,306
20230925,122100,2042843603,1277,1277,1277,1277,494
20230925,122000,2042212765,1277,1277,1277,1277,110
20230925,121900,2042072295,1277,1277,1277,1277,1
20230925,121800,2042071018,1281,1281,1282,1281,240
20230925,121700,2041763478,1276,1280,1280,1276,6086
20230925,121600,2033990526,1280,1282,1282,1280,6
20230925,121500,2033982836,1286,1286,1286,1286,0
20230925,121400,2033982836,1286,1286,1286,1286,2
20230925,121300,2033980264,1287,1287,1287,1287,87
20230925,121200,2033868295,1279,1279,1279,1279,586
20230925,121100,2033118801,1278,1278,1280,1278,1290
20230925,121000,2031470172,1275,1275,1286,1275,4580
20230925,120900,2025612921,1279,1279,1279,1279,151
20230925,120800,2025419792,1282,1282,1285,1282,296
20230925,120700,2025040317,1282,1284,1284,1282,699
20230925,120600,2024144177,1287,1287,1288,1287,1193
20230925,120500,2022608293,1287,1282,1287,1282,1485
20230925,120400,2020699856,1282,1275,1283,1275,237
20230925,120300,2020396259,1287,1287,1287,1287,0
20230925,120200,2020396259,1287,1273,1287,1273,5822
20230925,120100,2012937273,1268,1268,1268,1268,65
20230925,120000,2012854853,1268,1268,1268,1268,0
20230925,115900,2012854853,1268,1268,1268,1268,351
20230925,115800,2012409785,1268,1268,1268,1268,362
20230925,115700,2011950769,1268,1269,1269,1268,1300
20230925,115600,2010301369,1268,1268,1268,1268,260
20230925,115500,2009971689,1267,1260,1267,1250,1478
20230925,115400,2008115184,1260,1262,1262,1260,1464
20230925,115300,2006270146,1267,1265,1267,1262,2305
20230925,115200,2003359693,1265,1272,1272,1265,3152
20230925,115100,1999357851,1278,1283,1283,1278,42
20230925,115000,1999303975,1283,1271,1283,1271,302
20230925,114900,1998916779,1283,1284,1284,1270,1939
20230925,114800,1996427937,1284,1284,1284,1284,177
20230925,114700,1996200669,1284,1283,1284,1283,223
20230925,114600,1995914488,1287,1275,1287,1275,1445
20230925,114500,1994062583,1275,1258,1275,1258,2694
20230925,114400,1990650543,1245,1260,1260,1243,5263
20230925,114300,1984053600,1260,1274,1275,1260,2189
20230925,114200,1981289798,1275,1277,1277,1270,3329
20230925,114100,1977051862,1278,1281,1281,1278,2487
20230925,114000,1973868064,1281,1282,1287,1281,1067
20230925,113900,1972501161,1282,1286,1287,1280,247
20230925,113800,1972183938,1285,1282,1287,1280,357
20230925,113700,1971725407,1289,1283,1289,1280,5314
20230925,113600,1964905497,1283,1298,1298,1280,7060
20230925,113500,1955848241,1295,1302,1302,1291,602
20230925,113400,1955070193,1287,1306,1306,1287,32132
20230925,113300,1913223078,1308,1310,1315,1308,606
20230925,113200,1912428755,1311,1308,1315,1305,4319
20230925,113100,1906783412,1316,1317,1317,1305,489
20230925,113000,1906143914,1309,1319,1319,1308,5682
20230925,112900,1898695753,1314,1306,1327,1306,8514
20230925,112800,1887523744,1306,1337,1337,1281,29736
20230925,112700,1848565020,1344,1331,1349,1315,22775
20230925,112600,1818145010,1308,1308,1308,1308,0
20230925,112500,1818145010,1308,1308,1308,1308,0
20230925,112400,1818145010,1308,1295,1308,1292,14372
20230925,112300,1799422729,1292,1292,1293,1292,2423
20230925,112200,1796291966,1292,1293,1294,1291,1646
20230925,112100,1794163849,1299,1291,1299,1291,951
20230925,112000,1792934100,1285,1288,1288,1285,802
20230925,111900,1791903230,1288,1290,1290,1288,936
20230925,111800,1790697590,1296,1301,1301,1296,5731
20230925,111700,1783258229,1300,1267,1305,1267,36310
20230925,111600,1736417666,1266,1260,1266,1260,2473
20230925,111500,1733290476,1263,1261,1263,1260,572
20230925,111400,1732569245,1260,1256,1260,1256,1456
20230925,111300,1730735349,1255,1255,1255,1252,62
20230925,111200,1730657542,1250,1256,1256,1250,83
20230925,111100,1730553446,1256,1250,1257,1250,1211
20230925,111000,1729038804,1257,1258,1258,1257,503
20230925,110900,1728406033,1258,1258,1258,1258,95
20230925,110800,1728286523,1250,1251,1251,1250,54
20230925,110700,1728218993,1253,1253,1253,1253,85
20230925,110600,1728112488,1252,1252,1252,1252,0
20230925,110500,1728112488,1252,1245,1252,1245,685
20230925,110400,1727258375,1245,1252,1252,1245,3797
20230925,110300,1722530286,1253,1253,1253,1253,190
20230925,110200,1722292216,1263,1263,1263,1263,11
20230925,110100,1722278323,1261,1258,1262,1255,1401
20230925,110000,1720511446,1256,1254,1256,1254,101
20230925,105900,1720384640,1254,1242,1254,1242,3876
20230925,105800,1715548124,1242,1242,1242,1242,0
20230925,105700,1715548124,1242,1249,1249,1242,2886
20230925,105600,1711960177,1250,1249,1250,1249,1876
20230925,105500,1709615871,1241,1241,1241,1241,110
20230925,105400,1709479361,1240,1240,1240,1240,577
20230925,105300,1708763881,1240,1249,1249,1240,5507
20230925,105200,1701931521,1249,1244,1249,1244,418
20230925,105100,1701411270,1241,1246,1246,1241,2586
20230925,105000,1698195726,1246,1253,1253,1246,1081
20230925,104900,1696846003,1253,1260,1260,1253,7579
20230925,104800,1687336205,1256,1256,1256,1256,1
20230925,104700,1687334949,1255,1260,1260,1255,712
20230925,104600,1686441172,1261,1258,1261,1258,1680
20230925,104500,1684325562,1258,1259,1259,1258,11
20230925,104400,1684311722,1255,1262,1262,1255,417
20230925,104300,1683788366,1262,1255,1262,1254,695
20230925,104200,1682915019,1257,1257,1257,1257,2
20230925,104100,1682912505,1259,1255,1259,1254,142
20230925,104000,1682734050,1254,1253,1254,1253,1721
20230925,103900,1680575978,1253,1251,1253,1242,372
20230925,103800,1680111402,1241,1250,1251,1241,1326
20230925,103700,1678457297,1251,1251,1251,1251,0
20230925,103600,1678457297,1251,1251,1252,1249,610
20230925,103500,1677694902,1242,1252,1252,1242,1152
20230925,103400,1676263421,1240,1246,1246,1240,7494
20230925,103300,1666959091,1253,1254,1254,1250,4859
20230925,103200,1660868761,1264,1271,1271,1256,82
20230925,103100,1660765231,1273,1273,1274,1250,699
20230925,103000,1659885371,1274,1270,1279,1270,2338
20230925,102900,1656906268,1271,1246,1280,1244,7129
20230925,102800,1647952235,1257,1247,1257,1234,3572
20230925,102700,1643497942,1264,1280,1280,1209,11391
20230925,102600,1629266102,1280,1255,1284,1255,12003
20230925,102500,1614004551,1251,1244,1255,1244,3709
20230925,102400,1609367207,1243,1244,1250,1243,2966
20230925,102300,1605668485,1244,1243,1244,1240,3445
20230925,102200,1601386210,1242,1239,1243,1235,4105
20230925,102100,1596291418,1239,1238,1239,1233,167
20230925,102000,1596084673,1239,1230,1239,1230,1341
20230925,101900,1594423813,1233,1221,1233,1221,7515
20230925,101800,1585198901,1225,1226,1226,1225,451
20230925,101700,1584646074,1232,1232,1237,1232,1817
20230925,101600,1582401443,1226,1218,1232,1217,744
20230925,101500,1581489753,1217,1214,1225,1214,591
20230925,101400,1580767388,1210,1225,1225,1210,4119
20230925,101300,1575739999,1225,1227,1227,1225,1427
20230925,101200,1573991797,1235,1235,1235,1232,1956
20230925,101100,1571578018,1235,1226,1243,1226,5349
20230925,101000,1564966013,1234,1227,1234,1225,4843
20230925,100900,1559023517,1227,1243,1243,1225,3006
20230925,100800,1555333997,1244,1234,1244,1234,570
20230925,100700,1554628797,1240,1222,1240,1221,7472
20230925,100600,1545442611,1221,1219,1221,1219,600
20230925,100500,1544710873,1219,1217,1219,1217,518
20230925,100400,1544080185,1214,1211,1214,1210,421
20230925,100300,1543570642,1211,1210,1213,1210,416
20230925,100200,1543066939,1219,1218,1219,1215,1010
20230925,100100,1541837467,1215,1231,1231,1205,11260
20230925,100000,1528172408,1231,1226,1236,1221,3077
20230925,095900,1524380809,1236,1210,1250,1210,9647
20230925,095800,1512473775,1210,1203,1210,1196,8043
20230925,095700,1502780388,1205,1184,1205,1184,13612
20230925,095600,1486493634,1183,1180,1184,1180,291
20230925,095500,1486150135,1180,1175,1180,1175,92
20230925,095400,1486041885,1180,1180,1180,1175,132
20230925,095300,1485886434,1180,1180,1180,1180,2150
20230925,095200,1483349434,1180,1179,1180,1172,3642
20230925,095100,1479074121,1180,1183,1183,1179,472
20230925,095000,1478517587,1183,1179,1184,1176,4559
20230925,094900,1473131300,1179,1177,1179,1171,7672
20230925,094800,1464126670,1177,1177,1179,1177,2380
20230925,094700,1461325300,1177,1178,1178,1161,6357
20230925,094600,1453905365,1178,1158,1180,1158,4225
20230925,094500,1448969649,1158,1170,1170,1158,2058
20230925,094400,1446575333,1170,1166,1170,1165,2139
20230925,094300,1444081659,1166,1173,1173,1166,1944
20230925,094200,1441805235,1173,1165,1174,1163,10428
20230925,094100,1429617228,1165,1174,1174,1150,9837
20230925,094000,1418194988,1175,1179,1179,1165,7460
20230925,093900,1409445334,1179,1178,1179,1173,4063
20230925,093800,1404658047,1179,1172,1182,1170,15442
20230925,093700,1386518819,1176,1189,1193,1175,22752
20230925,093600,1359589672,1189,1193,1194,1189,9231
20230925,093500,1348596337,1193,1195,1197,1191,8443
20230925,093400,1338520567,1195,1205,1205,1189,14255
20230925,093300,1321456687,1206,1209,1209,1198,11127
20230925,093200,1308081487,1209,1213,1215,1201,9708
20230925,093100,1296373260,1217,1219,1225,1208,22114
20230925,093000,1269510383,1219,1197,1226,1197,14787
20230925,092900,1251615849,1201,1260,1284,1198,93254
20230925,092800,1135227193,1260,1230,1269,1223,59804
20230925,092700,1060350678,1230,1218,1242,1206,28444
20230925,092600,1025608454,1218,1225,1229,1211,20613
20230925,092500,1000582965,1225,1190,1229,1187,22508
20230925,092400,973702642,1193,1193,1193,1193,0
20230925,092300,973702642,1193,1184,1193,1184,15738
20230925,092200,954976470,1184,1180,1184,1170,4152
20230925,092100,950074803,1179,1169,1179,1156,16632
20230925,092000,930637218,1146,1166,1170,1146,12520
20230925,091900,916147404,1170,1175,1175,1154,9547
20230925,091800,905033409,1175,1178,1186,1166,10763
20230925,091700,892346669,1184,1173,1185,1166,17100
20230925,091600,872252591,1171,1159,1173,1157,20327
20230925,091500,848546350,1162,1159,1164,1150,3813
20230925,091400,844114026,1160,1145,1160,1142,23366
20230925,091300,817183583,1142,1142,1145,1135,11401
20230925,091200,804203957,1142,1140,1149,1140,14315
20230925,091100,787816253,1135,1130,1142,1120,33543
20230925,091000,749919988,1130,1130,1132,1123,13897
20230925,090900,734211359,1131,1127,1131,1107,33278
20230925,090800,697050556,1132,1149,1154,1123,24180
20230925,090700,669585803,1140,1152,1152,1126,47639
20230925,090600,615189747,1152,1155,1161,1140,52280
20230925,090500,555041813,1161,1125,1164,1110,105490
20230925,090400,434967813,1122,1085,1124,1076,125859
20230925,090300,297606393,1069,1069,1069,1069,0
20230925,090200,297606393,1069,1069,1069,1069,278397
20230925,090100,0,1305,1305,1305,1305,0
20230925,090000,0,1305,1305,1305,1305,0