KissMeData/328380/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,210600,232947521,1214,1214,1214,1214,4418
20230922,210500,232947521,1214,1214,1214,1214,0
20230922,210400,232947521,1214,1214,1214,1214,0
20230922,210300,232947521,1214,1214,1214,1214,0
20230922,210200,232947521,1214,1214,1214,1214,0
20230922,210100,232947521,1214,1214,1214,1214,0
20230922,210000,232947521,1214,1214,1214,1214,0
20230922,205900,232947521,1214,1214,1214,1214,0
20230922,205800,232947521,1214,1214,1214,1214,0
20230922,205700,232947521,1214,1214,1214,1214,0
20230922,205600,232947521,1214,1214,1214,1214,0
20230922,205500,232947521,1214,1214,1214,1214,0
20230922,205400,232947521,1214,1214,1214,1214,0
20230922,205300,232947521,1214,1214,1214,1214,0
20230922,205200,232947521,1214,1214,1214,1214,0
20230922,205100,232947521,1214,1214,1214,1214,0
20230922,205000,232947521,1214,1214,1214,1214,0
20230922,204900,232947521,1214,1214,1214,1214,0
20230922,204800,232947521,1214,1214,1214,1214,0
20230922,204700,232947521,1214,1214,1214,1214,0
20230922,204600,232947521,1214,1214,1214,1214,0
20230922,204500,232947521,1214,1214,1214,1214,0
20230922,204400,232947521,1214,1214,1214,1214,0
20230922,204300,232947521,1214,1214,1214,1214,0
20230922,204200,232947521,1214,1214,1214,1214,0
20230922,204100,232947521,1214,1214,1214,1214,0
20230922,204000,232947521,1214,1214,1214,1214,0
20230922,203900,232947521,1214,1214,1214,1214,0
20230922,203800,232947521,1214,1214,1214,1214,0
20230922,203700,232947521,1214,1214,1214,1214,0
20230922,203600,232947521,1214,1214,1214,1214,4418
20230922,203500,232947521,1214,1214,1214,1214,0
20230922,203400,232947521,1214,1214,1214,1214,0
20230922,203300,232947521,1214,1214,1214,1214,0
20230922,203200,232947521,1214,1214,1214,1214,0
20230922,203100,232947521,1214,1214,1214,1214,0
20230922,203000,232947521,1214,1214,1214,1214,0
20230922,202900,232947521,1214,1214,1214,1214,0
20230922,202800,232947521,1214,1214,1214,1214,0
20230922,202700,232947521,1214,1214,1214,1214,0
20230922,202600,232947521,1214,1214,1214,1214,0
20230922,202500,232947521,1214,1214,1214,1214,0
20230922,202400,232947521,1214,1214,1214,1214,0
20230922,202300,232947521,1214,1214,1214,1214,0
20230922,202200,232947521,1214,1214,1214,1214,0
20230922,202100,232947521,1214,1214,1214,1214,0
20230922,202000,232947521,1214,1214,1214,1214,0
20230922,201900,232947521,1214,1214,1214,1214,0
20230922,201800,232947521,1214,1214,1214,1214,0
20230922,201700,232947521,1214,1214,1214,1214,0
20230922,201600,232947521,1214,1214,1214,1214,0
20230922,201500,232947521,1214,1214,1214,1214,0
20230922,201400,232947521,1214,1214,1214,1214,0
20230922,201300,232947521,1214,1214,1214,1214,0
20230922,201200,232947521,1214,1214,1214,1214,0
20230922,201100,232947521,1214,1214,1214,1214,0
20230922,201000,232947521,1214,1214,1214,1214,0
20230922,200900,232947521,1214,1214,1214,1214,0
20230922,200800,232947521,1214,1214,1214,1214,0
20230922,200700,232947521,1214,1214,1214,1214,0
20230922,200600,232947521,1214,1214,1214,1214,4418
20230922,200500,232947521,1214,1214,1214,1214,0
20230922,200400,232947521,1214,1214,1214,1214,0
20230922,200300,232947521,1214,1214,1214,1214,0
20230922,200200,232947521,1214,1214,1214,1214,0
20230922,200100,232947521,1214,1214,1214,1214,0
20230922,200000,232947521,1214,1214,1214,1214,0
20230922,195900,232947521,1214,1214,1214,1214,0
20230922,195800,232947521,1214,1214,1214,1214,0
20230922,195700,232947521,1214,1214,1214,1214,0
20230922,195600,232947521,1214,1214,1214,1214,0
20230922,195500,232947521,1214,1214,1214,1214,0
20230922,195400,232947521,1214,1214,1214,1214,0
20230922,195300,232947521,1214,1214,1214,1214,0
20230922,195200,232947521,1214,1214,1214,1214,0
20230922,195100,232947521,1214,1214,1214,1214,0
20230922,195000,232947521,1214,1214,1214,1214,0
20230922,194900,232947521,1214,1214,1214,1214,0
20230922,194800,232947521,1214,1214,1214,1214,0
20230922,194700,232947521,1214,1214,1214,1214,0
20230922,194600,232947521,1214,1214,1214,1214,0
20230922,194500,232947521,1214,1214,1214,1214,0
20230922,194400,232947521,1214,1214,1214,1214,0
20230922,194300,232947521,1214,1214,1214,1214,0
20230922,194200,232947521,1214,1214,1214,1214,0
20230922,194100,232947521,1214,1214,1214,1214,0
20230922,194000,232947521,1214,1214,1214,1214,0
20230922,193900,232947521,1214,1214,1214,1214,0
20230922,193800,232947521,1214,1214,1214,1214,0
20230922,193700,232947521,1214,1214,1214,1214,0
20230922,193600,232947521,1214,1214,1214,1214,4418
20230922,193500,232947521,1214,1214,1214,1214,0
20230922,193400,232947521,1214,1214,1214,1214,0
20230922,193300,232947521,1214,1214,1214,1214,0
20230922,193200,232947521,1214,1214,1214,1214,0
20230922,193100,232947521,1214,1214,1214,1214,0
20230922,193000,232947521,1214,1214,1214,1214,0
20230922,192900,232947521,1214,1214,1214,1214,0
20230922,192800,232947521,1214,1214,1214,1214,0
20230922,192700,232947521,1214,1214,1214,1214,0
20230922,192600,232947521,1214,1214,1214,1214,0
20230922,192500,232947521,1214,1214,1214,1214,0
20230922,192400,232947521,1214,1214,1214,1214,0
20230922,192300,232947521,1214,1214,1214,1214,0
20230922,192200,232947521,1214,1214,1214,1214,0
20230922,192100,232947521,1214,1214,1214,1214,0
20230922,192000,232947521,1214,1214,1214,1214,0
20230922,191900,232947521,1214,1214,1214,1214,0
20230922,191800,232947521,1214,1214,1214,1214,0
20230922,191700,232947521,1214,1214,1214,1214,0
20230922,191600,232947521,1214,1214,1214,1214,0
20230922,191500,232947521,1214,1214,1214,1214,0
20230922,191400,232947521,1214,1214,1214,1214,0
20230922,191300,232947521,1214,1214,1214,1214,0
20230922,191200,232947521,1214,1214,1214,1214,0
20230922,191100,232947521,1214,1214,1214,1214,0
20230922,191000,232947521,1214,1214,1214,1214,0
20230922,190900,232947521,1214,1214,1214,1214,0
20230922,190800,232947521,1214,1214,1214,1214,0
20230922,190700,232947521,1214,1214,1214,1214,0
20230922,190600,232947521,1214,1214,1214,1214,4418
20230922,190500,232947521,1214,1214,1214,1214,0
20230922,190400,232947521,1214,1214,1214,1214,0
20230922,190300,232947521,1214,1214,1214,1214,0
20230922,190200,232947521,1214,1214,1214,1214,0
20230922,190100,232947521,1214,1214,1214,1214,0
20230922,190000,232947521,1214,1214,1214,1214,0
20230922,185900,232947521,1214,1214,1214,1214,0
20230922,185800,232947521,1214,1214,1214,1214,0
20230922,185700,232947521,1214,1214,1214,1214,0
20230922,185600,232947521,1214,1214,1214,1214,0
20230922,185500,232947521,1214,1214,1214,1214,0
20230922,185400,232947521,1214,1214,1214,1214,0
20230922,185300,232947521,1214,1214,1214,1214,0
20230922,185200,232947521,1214,1214,1214,1214,0
20230922,185100,232947521,1214,1214,1214,1214,0
20230922,185000,232947521,1214,1214,1214,1214,0
20230922,184900,232947521,1214,1214,1214,1214,0
20230922,184800,232947521,1214,1214,1214,1214,0
20230922,184700,232947521,1214,1214,1214,1214,0
20230922,184600,232947521,1214,1214,1214,1214,0
20230922,184500,232947521,1214,1214,1214,1214,0
20230922,184400,232947521,1214,1214,1214,1214,0
20230922,184300,232947521,1214,1214,1214,1214,0
20230922,184200,232947521,1214,1214,1214,1214,0
20230922,184100,232947521,1214,1214,1214,1214,0
20230922,184000,232947521,1214,1214,1214,1214,0
20230922,183900,232947521,1214,1214,1214,1214,0
20230922,183800,232947521,1214,1214,1214,1214,0
20230922,183700,232947521,1214,1214,1214,1214,0
20230922,183600,232947521,1214,1214,1214,1214,4418
20230922,183500,232947521,1214,1214,1214,1214,0
20230922,183400,232947521,1214,1214,1214,1214,0
20230922,183300,232947521,1214,1214,1214,1214,0
20230922,183200,232947521,1214,1214,1214,1214,0
20230922,183100,232947521,1214,1214,1214,1214,0
20230922,183000,232947521,1214,1214,1214,1214,0
20230922,182900,232947521,1214,1214,1214,1214,0
20230922,182800,232947521,1214,1214,1214,1214,0
20230922,182700,232947521,1214,1214,1214,1214,0
20230922,182600,232947521,1214,1214,1214,1214,0
20230922,182500,232947521,1214,1214,1214,1214,0
20230922,182400,232947521,1214,1214,1214,1214,0
20230922,182300,232947521,1214,1214,1214,1214,0
20230922,182200,232947521,1214,1214,1214,1214,0
20230922,182100,232947521,1214,1214,1214,1214,0
20230922,182000,232947521,1214,1214,1214,1214,0
20230922,181900,232947521,1214,1214,1214,1214,0
20230922,181800,232947521,1214,1214,1214,1214,0
20230922,181700,232947521,1214,1214,1214,1214,0
20230922,181600,232947521,1214,1214,1214,1214,0
20230922,181500,232947521,1214,1214,1214,1214,0
20230922,181400,232947521,1214,1214,1214,1214,0
20230922,181300,232947521,1214,1214,1214,1214,0
20230922,181200,232947521,1214,1214,1214,1214,0
20230922,181100,232947521,1214,1214,1214,1214,0
20230922,181000,232947521,1214,1214,1214,1214,0
20230922,180900,232947521,1214,1214,1214,1214,0
20230922,180800,232947521,1214,1214,1214,1214,0
20230922,180700,232947521,1214,1214,1214,1214,0
20230922,180600,232947521,1214,1214,1214,1214,4418
20230922,180500,232947521,1214,1214,1214,1214,0
20230922,180400,232947521,1214,1214,1214,1214,0
20230922,180300,232947521,1214,1214,1214,1214,0
20230922,180200,232947521,1214,1214,1214,1214,0
20230922,180100,232947521,1214,1214,1214,1214,0
20230922,180000,232947521,1214,1214,1214,1214,0
20230922,175900,232947521,1214,1214,1214,1214,0
20230922,175800,232947521,1214,1214,1214,1214,0
20230922,175700,232947521,1214,1214,1214,1214,0
20230922,175600,232947521,1214,1214,1214,1214,0
20230922,175500,232947521,1214,1214,1214,1214,0
20230922,175400,232947521,1214,1214,1214,1214,0
20230922,175300,232947521,1214,1214,1214,1214,0
20230922,175200,232947521,1214,1214,1214,1214,0
20230922,175100,232947521,1214,1214,1214,1214,0
20230922,175000,232947521,1214,1214,1214,1214,0
20230922,174900,232947521,1214,1214,1214,1214,0
20230922,174800,232947521,1214,1214,1214,1214,0
20230922,174700,232947521,1214,1214,1214,1214,0
20230922,174600,232947521,1214,1214,1214,1214,0
20230922,174500,232947521,1214,1214,1214,1214,0
20230922,174400,232947521,1214,1214,1214,1214,0
20230922,174300,232947521,1214,1214,1214,1214,0
20230922,174200,232947521,1214,1214,1214,1214,0
20230922,174100,232947521,1214,1214,1214,1214,0
20230922,174000,232947521,1214,1214,1214,1214,0
20230922,173900,232947521,1214,1214,1214,1214,0
20230922,173800,232947521,1214,1214,1214,1214,0
20230922,173700,232947521,1214,1214,1214,1214,0
20230922,173600,232947521,1214,1214,1214,1214,4418
20230922,173500,232947521,1214,1214,1214,1214,0
20230922,173400,232947521,1214,1214,1214,1214,0
20230922,173300,232947521,1214,1214,1214,1214,0
20230922,173200,232947521,1214,1214,1214,1214,0
20230922,173100,232947521,1214,1214,1214,1214,0
20230922,173000,232947521,1214,1214,1214,1214,0
20230922,172900,232947521,1214,1214,1214,1214,0
20230922,172800,232947521,1214,1214,1214,1214,0
20230922,172700,232947521,1214,1214,1214,1214,0
20230922,172600,232947521,1214,1214,1214,1214,0
20230922,172500,232947521,1214,1214,1214,1214,0
20230922,172400,232947521,1214,1214,1214,1214,0
20230922,172300,232947521,1214,1214,1214,1214,0
20230922,172200,232947521,1214,1214,1214,1214,0
20230922,172100,232947521,1214,1214,1214,1214,0
20230922,172000,232947521,1214,1214,1214,1214,0
20230922,171900,232947521,1214,1214,1214,1214,0
20230922,171800,232947521,1214,1214,1214,1214,0
20230922,171700,232947521,1214,1214,1214,1214,0
20230922,171600,232947521,1214,1214,1214,1214,0
20230922,171500,232947521,1214,1214,1214,1214,0
20230922,171400,232947521,1214,1214,1214,1214,0
20230922,171300,232947521,1214,1214,1214,1214,0
20230922,171200,232947521,1214,1214,1214,1214,0
20230922,171100,232947521,1214,1214,1214,1214,0
20230922,171000,232947521,1214,1214,1214,1214,0
20230922,170900,232947521,1214,1214,1214,1214,0
20230922,170800,232947521,1214,1214,1214,1214,0
20230922,170700,232947521,1214,1214,1214,1214,0
20230922,170600,232947521,1214,1214,1214,1214,4418
20230922,170500,232947521,1214,1214,1214,1214,0
20230922,170400,232947521,1214,1214,1214,1214,0
20230922,170300,232947521,1214,1214,1214,1214,0
20230922,170200,232947521,1214,1214,1214,1214,0
20230922,170100,232947521,1214,1214,1214,1214,0
20230922,170000,232947521,1214,1214,1214,1214,0
20230922,165900,232947521,1214,1214,1214,1214,0
20230922,165800,232947521,1214,1214,1214,1214,0
20230922,165700,232947521,1214,1214,1214,1214,0
20230922,165600,232947521,1214,1214,1214,1214,0
20230922,165500,232947521,1214,1214,1214,1214,0
20230922,165400,232947521,1214,1214,1214,1214,0
20230922,165300,232947521,1214,1214,1214,1214,0
20230922,165200,232947521,1214,1214,1214,1214,0
20230922,165100,232947521,1214,1214,1214,1214,0
20230922,165000,232947521,1214,1214,1214,1214,0
20230922,164900,232947521,1214,1214,1214,1214,0
20230922,164800,232947521,1214,1214,1214,1214,0
20230922,164700,232947521,1214,1214,1214,1214,0
20230922,164600,232947521,1214,1214,1214,1214,0
20230922,164500,232947521,1214,1214,1214,1214,0
20230922,164400,232947521,1214,1214,1214,1214,0
20230922,164300,232947521,1214,1214,1214,1214,0
20230922,164200,232947521,1214,1214,1214,1214,0
20230922,164100,232947521,1214,1214,1214,1214,0
20230922,164000,232947521,1214,1214,1214,1214,0
20230922,163900,232947521,1214,1214,1214,1214,0
20230922,163800,232947521,1214,1214,1214,1214,0
20230922,163700,232947521,1214,1214,1214,1214,0
20230922,163600,232947521,1214,1214,1214,1214,4418
20230922,163500,232947521,1214,1214,1214,1214,0
20230922,163400,232947521,1214,1214,1214,1214,0
20230922,163300,232947521,1214,1214,1214,1214,0
20230922,163200,232947521,1214,1214,1214,1214,0
20230922,163100,232947521,1214,1214,1214,1214,0
20230922,163000,232947521,1214,1214,1214,1214,0
20230922,162900,232947521,1214,1214,1214,1214,0
20230922,162800,232947521,1214,1214,1214,1214,0
20230922,162700,232947521,1214,1214,1214,1214,0
20230922,162600,232947521,1214,1214,1214,1214,0
20230922,162500,232947521,1214,1214,1214,1214,0
20230922,162400,232947521,1214,1214,1214,1214,0
20230922,162300,232947521,1214,1214,1214,1214,0
20230922,162200,232947521,1214,1214,1214,1214,0
20230922,162100,232947521,1214,1214,1214,1214,0
20230922,162000,232947521,1214,1214,1214,1214,0
20230922,161900,232947521,1214,1214,1214,1214,0
20230922,161800,232947521,1214,1214,1214,1214,0
20230922,161700,232947521,1214,1214,1214,1214,0
20230922,161600,232947521,1214,1214,1214,1214,0
20230922,161500,232947521,1214,1214,1214,1214,0
20230922,161400,232947521,1214,1214,1214,1214,0
20230922,161300,232947521,1214,1214,1214,1214,0
20230922,161200,232947521,1214,1214,1214,1214,0
20230922,161100,232947521,1214,1214,1214,1214,0
20230922,161000,232947521,1214,1214,1214,1214,0
20230922,160900,232947521,1214,1214,1214,1214,0
20230922,160800,232947521,1214,1214,1214,1214,0
20230922,160700,232947521,1214,1214,1214,1214,0
20230922,160600,232947521,1214,1214,1214,1214,4418
20230922,160500,232947521,1214,1214,1214,1214,0
20230922,160400,232947521,1214,1214,1214,1214,0
20230922,160300,232947521,1214,1214,1214,1214,0
20230922,160200,232947521,1214,1214,1214,1214,0
20230922,160100,232947521,1214,1214,1214,1214,0
20230922,160000,232947521,1214,1214,1214,1214,0
20230922,155900,232947521,1214,1214,1214,1214,0
20230922,155800,232947521,1214,1214,1214,1214,0
20230922,155700,232947521,1214,1214,1214,1214,0
20230922,155600,232947521,1214,1214,1214,1214,0
20230922,155500,232947521,1214,1214,1214,1214,0
20230922,155400,232947521,1214,1214,1214,1214,0
20230922,155300,232947521,1214,1214,1214,1214,0
20230922,155200,232947521,1214,1214,1214,1214,0
20230922,155100,232947521,1214,1214,1214,1214,0
20230922,155000,232947521,1214,1214,1214,1214,0
20230922,154900,232947521,1214,1214,1214,1214,0
20230922,154800,232947521,1214,1214,1214,1214,0
20230922,154700,232947521,1214,1214,1214,1214,0
20230922,154600,232947521,1214,1214,1214,1214,0
20230922,154500,232947521,1214,1214,1214,1214,0
20230922,154400,232947521,1214,1214,1214,1214,0
20230922,154300,232947521,1214,1214,1214,1214,0
20230922,154200,232947521,1214,1214,1214,1214,0
20230922,154100,232947521,1214,1214,1214,1214,0
20230922,154000,232947521,1214,1214,1214,1214,0
20230922,153900,232947521,1214,1214,1214,1214,0
20230922,153800,232947521,1214,1214,1214,1214,0
20230922,153700,232947521,1214,1214,1214,1214,0
20230922,153600,232947521,1214,1214,1214,1214,4418
20230922,153500,232947521,1214,1214,1214,1214,0
20230922,153400,232947521,1214,1214,1214,1214,0
20230922,153300,232947521,1214,1214,1214,1214,0
20230922,153200,232947521,1214,1214,1214,1214,0
20230922,153100,232947521,1214,1214,1214,1214,0
20230922,153000,232947521,1214,1214,1214,1214,4418
20230922,152900,227584069,1214,1214,1214,1214,0
20230922,152800,227584069,1214,1214,1214,1214,0
20230922,152700,227584069,1214,1214,1214,1214,0
20230922,152600,227584069,1214,1214,1214,1214,0
20230922,152500,227584069,1214,1214,1214,1214,0
20230922,152400,227584069,1214,1214,1214,1214,0
20230922,152300,227584069,1214,1214,1214,1214,0
20230922,152200,227584069,1214,1214,1214,1214,0
20230922,152100,227584069,1214,1214,1214,1214,0
20230922,152000,227584069,1214,1214,1214,1214,0
20230922,151900,227584069,1214,1207,1214,1207,4874
20230922,151800,221667047,1214,1214,1214,1214,0
20230922,151700,221667047,1214,1213,1214,1213,1900
20230922,151600,219360455,1214,1196,1228,1196,1169
20230922,151500,217935339,1211,1202,1211,1202,22659
20230922,151400,190586041,1201,1201,1201,1201,103
20230922,151300,190462338,1200,1200,1200,1194,219
20230922,151200,190200744,1201,1201,1201,1201,0
20230922,151100,190200744,1201,1200,1201,1191,496
20230922,151000,189605579,1189,1189,1189,1189,0
20230922,150900,189605579,1189,1189,1189,1189,460
20230922,150800,189058639,1199,1201,1201,1188,2293
20230922,150700,186326556,1197,1197,1199,1197,1501
20230922,150600,184528925,1197,1198,1198,1196,1228
20230922,150500,183058899,1196,1196,1196,1196,229
20230922,150400,182785015,1196,1198,1198,1196,1019
20230922,150300,181564255,1198,1198,1198,1198,1
20230922,150200,181563057,1197,1197,1197,1197,29
20230922,150100,181528344,1201,1201,1201,1201,2
20230922,150000,181525942,1197,1197,1197,1197,800
20230922,145900,180568342,1203,1203,1203,1203,2
20230922,145800,180565936,1203,1203,1203,1203,0
20230922,145700,180565936,1203,1203,1203,1203,0
20230922,145600,180565936,1203,1203,1203,1203,0
20230922,145500,180565936,1203,1202,1203,1202,3
20230922,145400,180562329,1203,1203,1203,1203,0
20230922,145300,180562329,1203,1196,1203,1196,75
20230922,145200,180472598,1203,1203,1203,1203,2
20230922,145100,180470192,1196,1196,1196,1196,19
20230922,145000,180447468,1197,1197,1197,1197,0
20230922,144900,180447468,1197,1197,1197,1197,504
20230922,144800,179844180,1197,1197,1197,1197,6
20230922,144700,179836998,1197,1198,1198,1197,5
20230922,144600,179831010,1192,1192,1192,1192,20
20230922,144500,179807170,1190,1194,1194,1190,100
20230922,144400,179688161,1200,1200,1200,1200,0
20230922,144300,179688161,1200,1200,1200,1200,0
20230922,144200,179688161,1200,1200,1200,1200,0
20230922,144100,179688161,1200,1200,1200,1200,1
20230922,144000,179686961,1192,1192,1192,1192,4
20230922,143900,179682193,1190,1204,1204,1190,12732
20230922,143800,164520567,1198,1202,1202,1198,10
20230922,143700,164508577,1203,1203,1203,1203,1
20230922,143600,164507374,1205,1205,1205,1205,102
20230922,143500,164384464,1205,1205,1205,1205,148
20230922,143400,164206124,1207,1207,1207,1207,0
20230922,143300,164206124,1207,1207,1207,1207,0
20230922,143200,164206124,1207,1205,1207,1205,1065
20230922,143100,162922797,1205,1202,1205,1202,2
20230922,143000,162920390,1205,1205,1205,1205,0
20230922,142900,162920390,1205,1202,1205,1202,2
20230922,142800,162917983,1205,1205,1205,1205,0
20230922,142700,162917983,1205,1203,1205,1203,13
20230922,142600,162902323,1205,1200,1205,1198,19
20230922,142500,162879538,1206,1206,1206,1206,3
20230922,142400,162875920,1199,1199,1199,1199,972
20230922,142300,161710492,1199,1199,1199,1199,10
20230922,142200,161698502,1199,1199,1199,1199,0
20230922,142100,161698502,1199,1199,1199,1199,2
20230922,142000,161696104,1199,1199,1199,1199,0
20230922,141900,161696104,1199,1199,1199,1199,0
20230922,141800,161696104,1199,1199,1199,1199,4
20230922,141700,161691308,1199,1192,1199,1192,13
20230922,141600,161675792,1191,1198,1198,1191,4010
20230922,141500,156892923,1198,1198,1198,1198,43
20230922,141400,156841409,1198,1198,1198,1198,808
20230922,141300,155873425,1200,1199,1200,1198,387
20230922,141200,155409538,1201,1204,1204,1201,6
20230922,141100,155402320,1204,1202,1204,1202,3
20230922,141000,155398711,1199,1204,1204,1199,6
20230922,140900,155391502,1207,1207,1207,1207,1
20230922,140800,155390295,1203,1205,1205,1203,12
20230922,140700,155375856,1207,1207,1207,1207,0
20230922,140600,155375856,1207,1207,1207,1207,0
20230922,140500,155375856,1207,1207,1207,1207,1
20230922,140400,155374649,1204,1206,1206,1204,23
20230922,140300,155346954,1206,1206,1206,1206,1
20230922,140200,155345748,1208,1207,1208,1203,369
20230922,140100,154901818,1203,1203,1203,1203,101
20230922,140000,154780315,1208,1208,1208,1205,11
20230922,135900,154767031,1208,1208,1208,1207,30
20230922,135800,154730792,1206,1207,1208,1206,14
20230922,135700,154713898,1208,1208,1208,1208,0
20230922,135600,154713898,1208,1208,1208,1208,0
20230922,135500,154713898,1208,1208,1208,1208,1
20230922,135400,154712690,1208,1208,1208,1208,1
20230922,135300,154711482,1209,1209,1209,1209,0
20230922,135200,154711482,1209,1209,1209,1209,0
20230922,135100,154711482,1209,1208,1209,1208,2
20230922,135000,154709065,1209,1208,1209,1208,2
20230922,134900,154706648,1209,1208,1209,1206,36
20230922,134800,154663160,1208,1208,1208,1208,11
20230922,134700,154649872,1208,1203,1208,1203,95
20230922,134600,154535494,1204,1204,1204,1204,0
20230922,134500,154535494,1204,1204,1204,1204,0
20230922,134400,154535494,1204,1204,1204,1204,0
20230922,134300,154535494,1204,1204,1204,1204,0
20230922,134200,154535494,1204,1204,1204,1204,0
20230922,134100,154535494,1204,1204,1204,1204,1
20230922,134000,154534290,1200,1200,1200,1200,0
20230922,133900,154534290,1200,1200,1200,1200,0
20230922,133800,154534290,1200,1200,1200,1200,0
20230922,133700,154534290,1200,1200,1200,1200,10
20230922,133600,154522290,1202,1200,1202,1200,9
20230922,133500,154511476,1201,1200,1201,1200,43
20230922,133400,154459870,1200,1200,1200,1200,15
20230922,133300,154441870,1200,1202,1202,1200,169
20230922,133200,154238763,1202,1204,1204,1202,265
20230922,133100,153919735,1204,1204,1204,1204,0
20230922,133000,153919735,1204,1204,1204,1204,307
20230922,132900,153550107,1205,1205,1205,1205,7
20230922,132800,153541672,1205,1206,1208,1205,207
20230922,132700,153292134,1209,1209,1209,1209,0
20230922,132600,153292134,1209,1208,1209,1208,2
20230922,132500,153289717,1209,1209,1209,1209,0
20230922,132400,153289717,1209,1209,1209,1209,0
20230922,132300,153289717,1209,1209,1209,1209,84
20230922,132200,153188161,1210,1210,1210,1210,0
20230922,132100,153188161,1210,1210,1210,1210,0
20230922,132000,153188161,1210,1210,1210,1210,10
20230922,131900,153176061,1210,1209,1210,1209,2
20230922,131800,153173642,1210,1210,1210,1210,0
20230922,131700,153173642,1210,1210,1210,1210,0
20230922,131600,153173642,1210,1210,1210,1210,0
20230922,131500,153173642,1210,1210,1210,1210,0
20230922,131400,153173642,1210,1210,1210,1210,0
20230922,131300,153173642,1210,1205,1210,1205,3931
20230922,131200,148433848,1206,1206,1206,1206,964
20230922,131100,147271264,1206,1206,1206,1206,0
20230922,131000,147271264,1206,1206,1206,1206,2
20230922,130900,147268852,1206,1206,1206,1206,0
20230922,130800,147268852,1206,1206,1206,1206,0
20230922,130700,147268852,1206,1204,1206,1204,204
20230922,130600,147023230,1206,1204,1206,1204,9
20230922,130500,147012384,1206,1206,1206,1204,38
20230922,130400,146966564,1206,1203,1206,1203,109
20230922,130300,146835380,1205,1205,1205,1205,0
20230922,130200,146835380,1205,1205,1205,1205,3
20230922,130100,146831765,1205,1205,1205,1205,1
20230922,130000,146830560,1205,1206,1206,1205,42
20230922,125900,146779909,1206,1206,1206,1206,0
20230922,125800,146779909,1206,1206,1206,1206,0
20230922,125700,146779909,1206,1206,1206,1206,0
20230922,125600,146779909,1206,1206,1206,1206,7
20230922,125500,146771467,1206,1206,1206,1206,7
20230922,125400,146763025,1208,1208,1208,1208,197
20230922,125300,146525049,1208,1208,1208,1208,0
20230922,125200,146525049,1208,1208,1208,1208,0
20230922,125100,146525049,1208,1208,1208,1208,0
20230922,125000,146525049,1208,1208,1208,1208,0
20230922,124900,146525049,1208,1208,1208,1208,0
20230922,124800,146525049,1208,1208,1208,1208,1
20230922,124700,146523841,1209,1209,1209,1209,1
20230922,124600,146522632,1211,1211,1211,1211,0
20230922,124500,146522632,1211,1211,1211,1211,0
20230922,124400,146522632,1211,1211,1211,1211,0
20230922,124300,146522632,1211,1211,1211,1211,0
20230922,124200,146522632,1211,1211,1211,1210,3
20230922,124100,146519000,1210,1210,1210,1210,61
20230922,124000,146445190,1210,1210,1210,1210,0
20230922,123900,146445190,1210,1210,1210,1210,0
20230922,123800,146445190,1210,1210,1210,1210,39
20230922,123700,146398000,1212,1212,1212,1212,0
20230922,123600,146398000,1212,1212,1212,1212,0
20230922,123500,146398000,1212,1212,1212,1212,0
20230922,123400,146398000,1212,1212,1212,1212,640
20230922,123300,145622320,1212,1212,1212,1212,0
20230922,123200,145622320,1212,1212,1212,1212,0
20230922,123100,145622320,1212,1212,1212,1212,0
20230922,123000,145622320,1212,1211,1212,1210,1093
20230922,122900,144299775,1200,1200,1200,1200,5
20230922,122800,144293775,1198,1198,1198,1198,0
20230922,122700,144293775,1198,1199,1199,1198,245
20230922,122600,144000027,1204,1198,1204,1198,901
20230922,122500,142920623,1204,1204,1204,1204,20
20230922,122400,142896543,1197,1201,1202,1197,1413
20230922,122300,141201488,1201,1201,1201,1201,100
20230922,122200,141081388,1203,1209,1209,1203,1730
20230922,122100,138996314,1204,1205,1205,1204,1000
20230922,122000,137792295,1212,1212,1212,1212,0
20230922,121900,137792295,1212,1212,1212,1212,0
20230922,121800,137792295,1212,1212,1212,1212,0
20230922,121700,137792295,1212,1212,1212,1212,0
20230922,121600,137792295,1212,1212,1212,1212,1
20230922,121500,137791083,1204,1204,1204,1204,566
20230922,121400,137109619,1204,1204,1204,1204,0
20230922,121300,137109619,1204,1212,1212,1204,264
20230922,121200,136791747,1205,1209,1209,1204,2291
20230922,121100,134030044,1211,1211,1211,1211,0
20230922,121000,134030044,1211,1211,1211,1211,0
20230922,120900,134030044,1211,1210,1211,1210,822
20230922,120800,133034624,1211,1211,1211,1211,0
20230922,120700,133034624,1211,1211,1211,1211,469
20230922,120600,132466665,1215,1215,1215,1215,0
20230922,120500,132466665,1215,1215,1215,1215,3
20230922,120400,132463020,1218,1218,1218,1218,1
20230922,120300,132461802,1218,1218,1218,1218,0
20230922,120200,132461802,1218,1218,1218,1218,0
20230922,120100,132461802,1218,1218,1218,1218,12
20230922,120000,132447186,1216,1216,1216,1216,0
20230922,115900,132447186,1216,1216,1216,1216,43
20230922,115800,132394898,1213,1213,1213,1213,0
20230922,115700,132394898,1213,1213,1213,1213,0
20230922,115600,132394898,1213,1213,1213,1213,0
20230922,115500,132394898,1213,1213,1213,1213,0
20230922,115400,132394898,1213,1213,1213,1213,18
20230922,115300,132373064,1213,1213,1213,1213,376
20230922,115200,131916976,1213,1213,1213,1213,0
20230922,115100,131916976,1213,1213,1213,1213,0
20230922,115000,131916976,1213,1213,1213,1213,5
20230922,114900,131910911,1216,1216,1216,1216,0
20230922,114800,131910911,1216,1216,1216,1216,0
20230922,114700,131910911,1216,1216,1216,1216,0
20230922,114600,131910911,1216,1216,1216,1216,0
20230922,114500,131910911,1216,1216,1216,1216,2
20230922,114400,131908479,1213,1213,1213,1213,32
20230922,114300,131869663,1216,1213,1216,1213,69
20230922,114200,131785963,1213,1213,1213,1213,264
20230922,114100,131465731,1214,1214,1214,1214,1596
20230922,114000,129528187,1214,1214,1214,1214,17
20230922,113900,129507549,1218,1218,1218,1218,1
20230922,113800,129506331,1215,1217,1217,1215,481
20230922,113700,128921154,1221,1221,1221,1221,0
20230922,113600,128921154,1221,1221,1221,1221,0
20230922,113500,128921154,1221,1221,1221,1221,1
20230922,113400,128919933,1221,1221,1221,1221,0
20230922,113300,128919933,1221,1221,1221,1221,0
20230922,113200,128919933,1221,1221,1221,1221,0
20230922,113100,128919933,1221,1221,1221,1221,0
20230922,113000,128919933,1221,1221,1221,1221,0
20230922,112900,128919933,1221,1221,1221,1221,0
20230922,112800,128919933,1221,1221,1221,1221,0
20230922,112700,128919933,1221,1221,1221,1221,0
20230922,112600,128919933,1221,1221,1221,1221,0
20230922,112500,128919933,1221,1221,1221,1221,0
20230922,112400,128919933,1221,1221,1221,1221,0
20230922,112300,128919933,1221,1221,1221,1221,0
20230922,112200,128919933,1221,1221,1221,1221,0
20230922,112100,128919933,1221,1221,1221,1221,0
20230922,112000,128919933,1221,1221,1221,1221,54
20230922,111900,128853999,1221,1221,1221,1221,194
20230922,111800,128617125,1221,1221,1221,1221,9
20230922,111700,128606136,1224,1224,1224,1224,0
20230922,111600,128606136,1224,1224,1224,1224,242
20230922,111500,128309928,1225,1225,1225,1225,40
20230922,111400,128260928,1228,1228,1228,1228,0
20230922,111300,128260928,1228,1228,1228,1228,0
20230922,111200,128260928,1228,1228,1228,1228,0
20230922,111100,128260928,1228,1228,1228,1228,0
20230922,111000,128260928,1228,1228,1228,1228,0
20230922,110900,128260928,1228,1228,1228,1228,0
20230922,110800,128260928,1228,1228,1228,1228,0
20230922,110700,128260928,1228,1228,1228,1228,0
20230922,110600,128260928,1228,1217,1228,1217,2500
20230922,110500,125197911,1217,1217,1217,1217,0
20230922,110400,125197911,1217,1217,1217,1217,0
20230922,110300,125197911,1217,1217,1217,1217,582
20230922,110200,124489617,1218,1218,1218,1218,100
20230922,110100,124367817,1217,1217,1217,1217,99
20230922,110000,124247334,1218,1218,1218,1218,1
20230922,105900,124246116,1219,1219,1219,1219,0
20230922,105800,124246116,1219,1219,1219,1219,0
20230922,105700,124246116,1219,1219,1219,1219,1
20230922,105600,124244897,1217,1217,1217,1217,3
20230922,105500,124241246,1217,1216,1217,1216,81
20230922,105400,124142730,1217,1217,1217,1217,0
20230922,105300,124142730,1217,1213,1217,1213,1685
20230922,105200,122095150,1213,1213,1213,1213,83
20230922,105100,121994471,1208,1208,1208,1208,0
20230922,105000,121994471,1208,1208,1208,1208,0
20230922,104900,121994471,1208,1208,1208,1208,6
20230922,104800,121987223,1215,1215,1215,1215,417
20230922,104700,121480568,1215,1215,1215,1215,37
20230922,104600,121435613,1215,1215,1215,1215,62
20230922,104500,121360283,1216,1216,1216,1216,0
20230922,104400,121360283,1216,1216,1216,1216,0
20230922,104300,121360283,1216,1216,1216,1216,0
20230922,104200,121360283,1216,1216,1216,1216,10
20230922,104100,121348123,1204,1204,1204,1204,0
20230922,104000,121348123,1204,1204,1204,1204,27
20230922,103900,121315615,1204,1204,1204,1204,13
20230922,103800,121299963,1204,1204,1204,1204,360
20230922,103700,120866523,1215,1215,1215,1215,0
20230922,103600,120866523,1215,1215,1215,1215,0
20230922,103500,120866523,1215,1205,1215,1205,1435
20230922,103400,119123918,1205,1205,1205,1205,0
20230922,103300,119123918,1205,1205,1205,1205,0
20230922,103200,119123918,1205,1205,1205,1205,0
20230922,103100,119123918,1205,1205,1205,1205,0
20230922,103000,119123918,1205,1199,1205,1199,1300
20230922,102900,117563418,1202,1202,1202,1202,0
20230922,102800,117563418,1202,1202,1202,1202,0
20230922,102700,117563418,1202,1201,1202,1201,200
20230922,102600,117323118,1200,1200,1200,1200,0
20230922,102500,117323118,1200,1199,1200,1199,238
20230922,102400,117037694,1197,1197,1199,1197,1530
20230922,102300,115204606,1198,1198,1198,1198,0
20230922,102200,115204606,1198,1198,1198,1198,0
20230922,102100,115204606,1198,1198,1198,1198,0
20230922,102000,115204606,1198,1198,1198,1198,0
20230922,101900,115204606,1198,1198,1198,1198,0
20230922,101800,115204606,1198,1198,1198,1198,0
20230922,101700,115204606,1198,1198,1198,1198,0
20230922,101600,115204606,1198,1198,1198,1198,0
20230922,101500,115204606,1198,1196,1198,1196,130
20230922,101400,115049110,1198,1191,1198,1191,1151
20230922,101300,113670271,1191,1196,1196,1191,103
20230922,101200,113547583,1198,1198,1198,1198,1
20230922,101100,113546385,1190,1190,1190,1190,0
20230922,101000,113546385,1190,1192,1192,1190,902
20230922,100900,112471223,1192,1192,1192,1192,3
20230922,100800,112467647,1190,1190,1190,1190,398
20230922,100700,111994027,1190,1190,1190,1190,795
20230922,100600,111047977,1192,1192,1192,1192,127
20230922,100500,110896593,1190,1193,1193,1190,592
20230922,100400,110191787,1194,1195,1195,1194,1240
20230922,100300,108709988,1199,1199,1199,1199,0
20230922,100200,108709988,1199,1199,1199,1199,126
20230922,100100,108558914,1196,1198,1199,1196,331
20230922,100000,108162773,1198,1196,1199,1196,1020
20230922,095900,106941272,1196,1196,1196,1196,1007
20230922,095800,105736900,1196,1195,1196,1194,390
20230922,095700,105270848,1195,1194,1195,1191,24
20230922,095600,105242236,1194,1191,1194,1191,49
20230922,095500,105183865,1194,1192,1194,1191,79
20230922,095400,105089766,1192,1191,1192,1191,171
20230922,095300,104886092,1192,1192,1192,1192,1
20230922,095200,104884900,1195,1195,1195,1195,0
20230922,095100,104884900,1195,1191,1195,1190,2578
20230922,095000,101815800,1190,1190,1190,1190,0
20230922,094900,101815800,1190,1191,1191,1190,777
20230922,094800,100890493,1192,1194,1194,1192,114
20230922,094700,100754455,1193,1199,1199,1191,810
20230922,094600,99787228,1199,1200,1200,1199,353
20230922,094500,99363758,1200,1200,1200,1200,1
20230922,094400,99362558,1203,1203,1203,1203,29
20230922,094300,99327671,1201,1201,1201,1201,0
20230922,094200,99327671,1201,1201,1201,1201,1
20230922,094100,99326470,1203,1203,1203,1203,1
20230922,094000,99325267,1203,1203,1203,1203,17
20230922,093900,99304816,1205,1205,1205,1205,1
20230922,093800,99303611,1205,1205,1205,1205,3
20230922,093700,99299996,1203,1201,1203,1201,188
20230922,093600,99073876,1201,1201,1201,1201,64
20230922,093500,98997012,1194,1194,1194,1194,46
20230922,093400,98942088,1194,1194,1194,1194,18
20230922,093300,98920596,1194,1194,1194,1194,0
20230922,093200,98920596,1194,1195,1195,1189,1224
20230922,093100,97463924,1195,1195,1195,1190,1707
20230922,093000,95428788,1195,1195,1196,1195,145
20230922,092900,95255480,1202,1197,1202,1165,9550
20230922,092800,83919863,1196,1197,1198,1196,1222
20230922,092700,82457125,1199,1199,1199,1199,1
20230922,092600,82455926,1209,1209,1209,1209,0
20230922,092500,82455926,1209,1199,1210,1199,711
20230922,092400,81603406,1195,1212,1212,1195,2451
20230922,092300,78649980,1212,1212,1212,1212,18
20230922,092200,78628164,1211,1211,1211,1211,0
20230922,092100,78628164,1211,1211,1211,1211,262
20230922,092000,78310882,1210,1210,1210,1210,37
20230922,091900,78266112,1216,1216,1216,1216,12
20230922,091800,78251520,1205,1204,1205,1204,2135
20230922,091700,75678957,1204,1204,1204,1204,633
20230922,091600,74916825,1204,1206,1206,1204,1591
20230922,091500,73000125,1205,1205,1205,1205,105
20230922,091400,72873600,1205,1202,1205,1202,859
20230922,091300,71838997,1202,1202,1202,1202,88
20230922,091200,71733221,1201,1201,1202,1201,413
20230922,091100,71237118,1201,1201,1201,1201,66
20230922,091000,71157852,1193,1193,1194,1193,328
20230922,090900,70766547,1193,1200,1201,1193,525
20230922,090800,70136837,1192,1192,1198,1192,4502
20230922,090700,64757504,1192,1191,1192,1191,57
20230922,090600,64689567,1192,1194,1194,1192,995
20230922,090500,63502503,1194,1201,1201,1193,5090
20230922,090400,57422297,1201,1198,1201,1198,1547
20230922,090300,55568985,1201,1202,1202,1196,3
20230922,090200,55565386,1199,1193,1206,1193,6745
20230922,090100,47480124,1193,1183,1198,1183,945
20230922,090000,46353366,1194,1150,1230,1146,39605