KissMeData/033170/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,190600,659163952,1236,1236,1236,1236,6466
20230912,190500,659163952,1236,1236,1236,1236,0
20230912,190400,659163952,1236,1236,1236,1236,0
20230912,190300,659163952,1236,1236,1236,1236,0
20230912,190200,659163952,1236,1236,1236,1236,0
20230912,190100,659163952,1236,1236,1236,1236,0
20230912,190000,659163952,1236,1236,1236,1236,0
20230912,185900,659163952,1236,1236,1236,1236,0
20230912,185800,659163952,1236,1236,1236,1236,0
20230912,185700,659163952,1236,1236,1236,1236,0
20230912,185600,659163952,1236,1236,1236,1236,0
20230912,185500,659163952,1236,1236,1236,1236,0
20230912,185400,659163952,1236,1236,1236,1236,0
20230912,185300,659163952,1236,1236,1236,1236,0
20230912,185200,659163952,1236,1236,1236,1236,0
20230912,185100,659163952,1236,1236,1236,1236,0
20230912,185000,659163952,1236,1236,1236,1236,0
20230912,184900,659163952,1236,1236,1236,1236,0
20230912,184800,659163952,1236,1236,1236,1236,0
20230912,184700,659163952,1236,1236,1236,1236,0
20230912,184600,659163952,1236,1236,1236,1236,0
20230912,184500,659163952,1236,1236,1236,1236,0
20230912,184400,659163952,1236,1236,1236,1236,0
20230912,184300,659163952,1236,1236,1236,1236,0
20230912,184200,659163952,1236,1236,1236,1236,0
20230912,184100,659163952,1236,1236,1236,1236,0
20230912,184000,659163952,1236,1236,1236,1236,0
20230912,183900,659163952,1236,1236,1236,1236,0
20230912,183800,659163952,1236,1236,1236,1236,0
20230912,183700,659163952,1236,1236,1236,1236,0
20230912,183600,659163952,1236,1236,1236,1236,6466
20230912,183500,659163952,1236,1236,1236,1236,0
20230912,183400,659163952,1236,1236,1236,1236,0
20230912,183300,659163952,1236,1236,1236,1236,0
20230912,183200,659163952,1236,1236,1236,1236,0
20230912,183100,659163952,1236,1236,1236,1236,0
20230912,183000,659163952,1236,1236,1236,1236,0
20230912,182900,659163952,1236,1236,1236,1236,0
20230912,182800,659163952,1236,1236,1236,1236,0
20230912,182700,659163952,1236,1236,1236,1236,0
20230912,182600,659163952,1236,1236,1236,1236,0
20230912,182500,659163952,1236,1236,1236,1236,0
20230912,182400,659163952,1236,1236,1236,1236,0
20230912,182300,659163952,1236,1236,1236,1236,0
20230912,182200,659163952,1236,1236,1236,1236,0
20230912,182100,659163952,1236,1236,1236,1236,0
20230912,182000,659163952,1236,1236,1236,1236,0
20230912,181900,659163952,1236,1236,1236,1236,0
20230912,181800,659163952,1236,1236,1236,1236,0
20230912,181700,659163952,1236,1236,1236,1236,0
20230912,181600,659163952,1236,1236,1236,1236,0
20230912,181500,659163952,1236,1236,1236,1236,0
20230912,181400,659163952,1236,1236,1236,1236,0
20230912,181300,659163952,1236,1236,1236,1236,0
20230912,181200,659163952,1236,1236,1236,1236,0
20230912,181100,659163952,1236,1236,1236,1236,0
20230912,181000,659163952,1236,1236,1236,1236,0
20230912,180900,659163952,1236,1236,1236,1236,0
20230912,180800,659163952,1236,1236,1236,1236,0
20230912,180700,659163952,1236,1236,1236,1236,0
20230912,180600,659163952,1236,1236,1236,1236,6466
20230912,180500,659163952,1236,1236,1236,1236,0
20230912,180400,659163952,1236,1236,1236,1236,0
20230912,180300,659163952,1236,1236,1236,1236,0
20230912,180200,659163952,1236,1236,1236,1236,0
20230912,180100,659163952,1236,1236,1236,1236,0
20230912,180000,659163952,1236,1236,1236,1236,0
20230912,175900,659163952,1236,1236,1236,1236,0
20230912,175800,659163952,1236,1236,1236,1236,0
20230912,175700,659163952,1236,1236,1236,1236,0
20230912,175600,659163952,1236,1236,1236,1236,0
20230912,175500,659163952,1236,1236,1236,1236,0
20230912,175400,659163952,1236,1236,1236,1236,0
20230912,175300,659163952,1236,1236,1236,1236,0
20230912,175200,659163952,1236,1236,1236,1236,0
20230912,175100,659163952,1236,1236,1236,1236,0
20230912,175000,659163952,1236,1236,1236,1236,0
20230912,174900,659163952,1236,1236,1236,1236,0
20230912,174800,659163952,1236,1236,1236,1236,0
20230912,174700,659163952,1236,1236,1236,1236,0
20230912,174600,659163952,1236,1236,1236,1236,0
20230912,174500,659163952,1236,1236,1236,1236,0
20230912,174400,659163952,1236,1236,1236,1236,0
20230912,174300,659163952,1236,1236,1236,1236,0
20230912,174200,659163952,1236,1236,1236,1236,0
20230912,174100,659163952,1236,1236,1236,1236,0
20230912,174000,659163952,1236,1236,1236,1236,0
20230912,173900,659163952,1236,1236,1236,1236,0
20230912,173800,659163952,1236,1236,1236,1236,0
20230912,173700,659163952,1236,1236,1236,1236,0
20230912,173600,659163952,1236,1236,1236,1236,6466
20230912,173500,659163952,1236,1236,1236,1236,0
20230912,173400,659163952,1236,1236,1236,1236,0
20230912,173300,659163952,1236,1236,1236,1236,0
20230912,173200,659163952,1236,1236,1236,1236,0
20230912,173100,659163952,1236,1236,1236,1236,0
20230912,173000,659163952,1236,1236,1236,1236,0
20230912,172900,659163952,1236,1236,1236,1236,0
20230912,172800,659163952,1236,1236,1236,1236,0
20230912,172700,659163952,1236,1236,1236,1236,0
20230912,172600,659163952,1236,1236,1236,1236,0
20230912,172500,659163952,1236,1236,1236,1236,0
20230912,172400,659163952,1236,1236,1236,1236,0
20230912,172300,659163952,1236,1236,1236,1236,0
20230912,172200,659163952,1236,1236,1236,1236,0
20230912,172100,659163952,1236,1236,1236,1236,0
20230912,172000,659163952,1236,1236,1236,1236,0
20230912,171900,659163952,1236,1236,1236,1236,0
20230912,171800,659163952,1236,1236,1236,1236,0
20230912,171700,659163952,1236,1236,1236,1236,0
20230912,171600,659163952,1236,1236,1236,1236,0
20230912,171500,659163952,1236,1236,1236,1236,0
20230912,171400,659163952,1236,1236,1236,1236,0
20230912,171300,659163952,1236,1236,1236,1236,0
20230912,171200,659163952,1236,1236,1236,1236,0
20230912,171100,659163952,1236,1236,1236,1236,0
20230912,171000,659163952,1236,1236,1236,1236,0
20230912,170900,659163952,1236,1236,1236,1236,0
20230912,170800,659163952,1236,1236,1236,1236,0
20230912,170700,659163952,1236,1236,1236,1236,0
20230912,170600,659163952,1236,1236,1236,1236,6466
20230912,170500,659163952,1236,1236,1236,1236,0
20230912,170400,659163952,1236,1236,1236,1236,0
20230912,170300,659163952,1236,1236,1236,1236,0
20230912,170200,659163952,1236,1236,1236,1236,0
20230912,170100,659163952,1236,1236,1236,1236,0
20230912,170000,659163952,1236,1236,1236,1236,0
20230912,165900,659163952,1236,1236,1236,1236,0
20230912,165800,659163952,1236,1236,1236,1236,0
20230912,165700,659163952,1236,1236,1236,1236,0
20230912,165600,659163952,1236,1236,1236,1236,0
20230912,165500,659163952,1236,1236,1236,1236,0
20230912,165400,659163952,1236,1236,1236,1236,0
20230912,165300,659163952,1236,1236,1236,1236,0
20230912,165200,659163952,1236,1236,1236,1236,0
20230912,165100,659163952,1236,1236,1236,1236,0
20230912,165000,659163952,1236,1236,1236,1236,0
20230912,164900,659163952,1236,1236,1236,1236,0
20230912,164800,659163952,1236,1236,1236,1236,0
20230912,164700,659163952,1236,1236,1236,1236,0
20230912,164600,659163952,1236,1236,1236,1236,0
20230912,164500,659163952,1236,1236,1236,1236,0
20230912,164400,659163952,1236,1236,1236,1236,0
20230912,164300,659163952,1236,1236,1236,1236,0
20230912,164200,659163952,1236,1236,1236,1236,0
20230912,164100,659163952,1236,1236,1236,1236,0
20230912,164000,659163952,1236,1236,1236,1236,0
20230912,163900,659163952,1236,1236,1236,1236,0
20230912,163800,659163952,1236,1236,1236,1236,0
20230912,163700,659163952,1236,1236,1236,1236,0
20230912,163600,659163952,1236,1236,1236,1236,6466
20230912,163500,659163952,1236,1236,1236,1236,0
20230912,163400,659163952,1236,1236,1236,1236,0
20230912,163300,659163952,1236,1236,1236,1236,0
20230912,163200,659163952,1236,1236,1236,1236,0
20230912,163100,659163952,1236,1236,1236,1236,0
20230912,163000,659163952,1236,1236,1236,1236,0
20230912,162900,659163952,1236,1236,1236,1236,0
20230912,162800,659163952,1236,1236,1236,1236,0
20230912,162700,659163952,1236,1236,1236,1236,0
20230912,162600,659163952,1236,1236,1236,1236,0
20230912,162500,659163952,1236,1236,1236,1236,0
20230912,162400,659163952,1236,1236,1236,1236,0
20230912,162300,659163952,1236,1236,1236,1236,0
20230912,162200,659163952,1236,1236,1236,1236,0
20230912,162100,659163952,1236,1236,1236,1236,0
20230912,162000,659163952,1236,1236,1236,1236,0
20230912,161900,659163952,1236,1236,1236,1236,0
20230912,161800,659163952,1236,1236,1236,1236,0
20230912,161700,659163952,1236,1236,1236,1236,0
20230912,161600,659163952,1236,1236,1236,1236,0
20230912,161500,659163952,1236,1236,1236,1236,0
20230912,161400,659163952,1236,1236,1236,1236,0
20230912,161300,659163952,1236,1236,1236,1236,0
20230912,161200,659163952,1236,1236,1236,1236,0
20230912,161100,659163952,1236,1236,1236,1236,0
20230912,161000,659163952,1236,1236,1236,1236,0
20230912,160900,659163952,1236,1236,1236,1236,0
20230912,160800,659163952,1236,1236,1236,1236,0
20230912,160700,659163952,1236,1236,1236,1236,0
20230912,160600,659163952,1236,1236,1236,1236,6466
20230912,160500,659163952,1236,1236,1236,1236,0
20230912,160400,659163952,1236,1236,1236,1236,0
20230912,160300,659163952,1236,1236,1236,1236,0
20230912,160200,659163952,1236,1236,1236,1236,0
20230912,160100,659163952,1236,1236,1236,1236,0
20230912,160000,659163952,1236,1236,1236,1236,0
20230912,155900,659163952,1236,1236,1236,1236,0
20230912,155800,659163952,1236,1236,1236,1236,0
20230912,155700,659163952,1236,1236,1236,1236,0
20230912,155600,659163952,1236,1236,1236,1236,0
20230912,155500,659163952,1236,1236,1236,1236,0
20230912,155400,659163952,1236,1236,1236,1236,0
20230912,155300,659163952,1236,1236,1236,1236,0
20230912,155200,659163952,1236,1236,1236,1236,0
20230912,155100,659163952,1236,1236,1236,1236,0
20230912,155000,659163952,1236,1236,1236,1236,0
20230912,154900,659163952,1236,1236,1236,1236,0
20230912,154800,659163952,1236,1236,1236,1236,0
20230912,154700,659163952,1236,1236,1236,1236,0
20230912,154600,659163952,1236,1236,1236,1236,0
20230912,154500,659163952,1236,1236,1236,1236,0
20230912,154400,659163952,1236,1236,1236,1236,0
20230912,154300,659163952,1236,1236,1236,1236,0
20230912,154200,659163952,1236,1236,1236,1236,0
20230912,154100,659163952,1236,1236,1236,1236,0
20230912,154000,659163952,1236,1236,1236,1236,0
20230912,153900,659163952,1236,1236,1236,1236,0
20230912,153800,659163952,1236,1236,1236,1236,0
20230912,153700,659163952,1236,1236,1236,1236,0
20230912,153600,659163952,1236,1236,1236,1236,6466
20230912,153500,659163952,1236,1236,1236,1236,0
20230912,153400,659163952,1236,1236,1236,1236,0
20230912,153300,659163952,1236,1236,1236,1236,0
20230912,153200,659163952,1236,1236,1236,1236,0
20230912,153100,659163952,1236,1236,1236,1236,0
20230912,153000,659163952,1236,1236,1236,1236,6466
20230912,152900,651171976,1238,1238,1238,1238,0
20230912,152800,651171976,1238,1238,1238,1238,0
20230912,152700,651171976,1238,1238,1238,1238,0
20230912,152600,651171976,1238,1238,1238,1238,0
20230912,152500,651171976,1238,1238,1238,1238,0
20230912,152400,651171976,1238,1238,1238,1238,0
20230912,152300,651171976,1238,1238,1238,1238,0
20230912,152200,651171976,1238,1238,1238,1238,0
20230912,152100,651171976,1238,1238,1238,1238,0
20230912,152000,651171976,1238,1238,1238,1238,0
20230912,151900,651171976,1238,1235,1238,1235,19
20230912,151800,651148496,1239,1236,1239,1235,877
20230912,151700,650065204,1236,1236,1236,1236,1125
20230912,151600,648674704,1236,1238,1238,1236,131
20230912,151500,648512684,1239,1239,1239,1239,1501
20230912,151400,646652945,1238,1235,1238,1235,1025
20230912,151300,645385706,1235,1235,1235,1235,301
20230912,151200,645013971,1236,1236,1236,1235,1126
20230912,151100,643623235,1235,1235,1235,1235,2640
20230912,151000,640362835,1236,1236,1236,1236,10
20230912,150900,640350475,1239,1239,1239,1239,1
20230912,150800,640349236,1236,1236,1236,1236,0
20230912,150700,640349236,1236,1236,1236,1236,511
20230912,150600,639717640,1237,1237,1237,1237,500
20230912,150500,639099140,1236,1239,1239,1236,229
20230912,150400,638815733,1239,1239,1239,1239,1
20230912,150300,638814494,1239,1236,1239,1236,510
20230912,150200,638184098,1236,1237,1237,1236,607
20230912,150100,637433432,1239,1238,1239,1238,1000
20230912,150000,636195370,1235,1235,1235,1235,0
20230912,145900,636195370,1235,1235,1235,1235,0
20230912,145800,636195370,1235,1235,1236,1235,1203
20230912,145700,634708570,1236,1238,1238,1236,585
20230912,145600,633985386,1238,1238,1238,1238,20
20230912,145500,633960626,1238,1238,1238,1237,229
20230912,145400,633677129,1238,1238,1238,1238,10
20230912,145300,633664749,1237,1237,1237,1237,0
20230912,145200,633664749,1237,1237,1237,1237,0
20230912,145100,633664749,1237,1237,1242,1237,290
20230912,145000,633305969,1242,1239,1242,1239,1450
20230912,144900,631509177,1239,1239,1239,1239,284
20230912,144800,631157301,1237,1237,1240,1236,1640
20230912,144700,629128623,1237,1237,1237,1237,58
20230912,144600,629056877,1237,1237,1237,1236,1160
20230912,144500,627622157,1237,1240,1240,1237,1668
20230912,144400,625556791,1240,1240,1240,1240,10
20230912,144300,625544391,1240,1240,1240,1240,17
20230912,144200,625523311,1240,1240,1240,1240,0
20230912,144100,625523311,1240,1240,1240,1240,14
20230912,144000,625505951,1240,1240,1240,1240,50
20230912,143900,625443951,1240,1232,1240,1232,1128
20230912,143800,624045471,1240,1240,1240,1240,1
20230912,143700,624044231,1232,1232,1232,1232,10673
20230912,143600,610895095,1231,1233,1234,1231,16981
20230912,143500,589987277,1234,1234,1234,1234,1292
20230912,143400,588392949,1234,1234,1234,1234,1539
20230912,143300,586493823,1235,1242,1242,1235,7734
20230912,143200,576940668,1236,1236,1237,1236,644
20230912,143100,576144681,1236,1235,1242,1235,1233
20230912,143000,574621112,1242,1241,1242,1235,10888
20230912,142900,561163683,1242,1242,1242,1242,0
20230912,142800,561163683,1242,1242,1242,1242,33
20230912,142700,561122697,1242,1242,1242,1242,0
20230912,142600,561122697,1242,1241,1242,1241,7
20230912,142500,561114004,1242,1242,1242,1242,0
20230912,142400,561114004,1242,1242,1242,1242,0
20230912,142300,561114004,1242,1242,1242,1242,301
20230912,142200,560740162,1238,1241,1241,1238,3047
20230912,142100,556967345,1241,1241,1241,1240,339
20230912,142000,556546893,1243,1243,1243,1243,70
20230912,141900,556459883,1244,1244,1244,1244,52
20230912,141800,556395195,1244,1244,1244,1244,0
20230912,141700,556395195,1244,1244,1244,1244,3
20230912,141600,556391463,1244,1244,1244,1244,10
20230912,141500,556379023,1238,1238,1238,1238,3
20230912,141400,556375309,1238,1244,1244,1238,59
20230912,141300,556302255,1244,1244,1244,1244,0
20230912,141200,556302255,1244,1244,1244,1244,24
20230912,141100,556272399,1244,1244,1244,1244,40
20230912,141000,556222639,1245,1245,1245,1245,0
20230912,140900,556222639,1245,1245,1245,1245,0
20230912,140800,556222639,1245,1245,1245,1245,1
20230912,140700,556221394,1236,1236,1236,1236,976
20230912,140600,555015058,1236,1245,1245,1236,3706
20230912,140500,550431863,1237,1238,1238,1237,557
20230912,140400,549742324,1238,1238,1238,1238,500
20230912,140300,549123324,1238,1240,1240,1238,6328
20230912,140200,541288346,1246,1246,1246,1246,0
20230912,140100,541288346,1246,1246,1246,1246,0
20230912,140000,541288346,1246,1246,1246,1246,102
20230912,135900,541161254,1247,1247,1247,1247,0
20230912,135800,541161254,1247,1247,1247,1247,0
20230912,135700,541161254,1247,1247,1247,1247,0
20230912,135600,541161254,1247,1239,1247,1239,1871
20230912,135500,538843005,1239,1243,1243,1239,7993
20230912,135400,528926557,1243,1243,1243,1243,1518
20230912,135300,527039683,1244,1245,1245,1244,5186
20230912,135200,520583294,1245,1245,1245,1245,781
20230912,135100,519610949,1245,1245,1245,1245,400
20230912,135000,519112949,1246,1246,1246,1246,227
20230912,134900,518830107,1249,1249,1249,1249,0
20230912,134800,518830107,1249,1249,1249,1249,0
20230912,134700,518830107,1249,1249,1249,1248,2465
20230912,134600,515752837,1249,1250,1250,1249,2597
20230912,134500,512506677,1251,1251,1251,1251,24
20230912,134400,512476653,1251,1251,1251,1251,94
20230912,134300,512359059,1250,1250,1250,1250,91
20230912,134200,512245309,1250,1250,1250,1250,129
20230912,134100,512084059,1250,1250,1250,1250,93
20230912,134000,511967809,1251,1251,1251,1251,5000
20230912,133900,505712809,1253,1253,1253,1253,800
20230912,133800,504710409,1251,1251,1251,1251,1000
20230912,133700,503459409,1251,1251,1251,1251,1000
20230912,133600,502208409,1251,1251,1251,1251,388
20230912,133500,501723021,1251,1251,1251,1251,194
20230912,133400,501480327,1251,1251,1251,1251,10
20230912,133300,501467817,1255,1255,1255,1255,0
20230912,133200,501467817,1255,1255,1255,1255,0
20230912,133100,501467817,1255,1255,1255,1255,0
20230912,133000,501467817,1255,1255,1255,1255,0
20230912,132900,501467817,1255,1255,1255,1255,0
20230912,132800,501467817,1255,1255,1255,1255,0
20230912,132700,501467817,1255,1255,1255,1255,0
20230912,132600,501467817,1255,1255,1255,1255,0
20230912,132500,501467817,1255,1255,1255,1255,138
20230912,132400,501294627,1251,1251,1251,1250,2811
20230912,132300,497778161,1253,1253,1253,1253,0
20230912,132200,497778161,1253,1254,1254,1253,9
20230912,132100,497766880,1255,1255,1255,1255,215
20230912,132000,497497055,1255,1256,1256,1255,1714
20230912,131900,495345357,1256,1255,1256,1255,98
20230912,131800,495222365,1255,1255,1255,1255,96
20230912,131700,495101885,1256,1255,1256,1255,1208
20230912,131600,493584733,1255,1255,1256,1255,1140
20230912,131500,492153134,1255,1255,1255,1255,298
20230912,131400,491779144,1253,1252,1255,1252,5979
20230912,131300,484284809,1252,1251,1252,1248,518
20230912,131200,483636351,1248,1248,1248,1248,44
20230912,131100,483581439,1251,1251,1251,1251,0
20230912,131000,483581439,1251,1250,1251,1250,33
20230912,130900,483540186,1248,1248,1248,1248,0
20230912,130800,483540186,1248,1248,1248,1248,210
20230912,130700,483278106,1248,1248,1248,1248,5
20230912,130600,483271866,1249,1249,1249,1249,1371
20230912,130500,481559487,1249,1249,1249,1249,0
20230912,130400,481559487,1249,1250,1250,1249,17
20230912,130300,481538238,1250,1250,1250,1250,184
20230912,130200,481308238,1250,1250,1250,1250,0
20230912,130100,481308238,1250,1250,1250,1250,0
20230912,130000,481308238,1250,1250,1250,1250,0
20230912,125900,481308238,1250,1250,1250,1250,599
20230912,125800,480559488,1249,1249,1249,1249,435
20230912,125700,480016173,1249,1249,1249,1249,0
20230912,125600,480016173,1249,1249,1249,1249,0
20230912,125500,480016173,1249,1249,1249,1249,3
20230912,125400,480012426,1250,1250,1250,1250,0
20230912,125300,480012426,1250,1249,1250,1249,340
20230912,125200,479587427,1248,1248,1248,1248,5
20230912,125100,479581187,1248,1247,1248,1247,601
20230912,125000,478831140,1247,1247,1247,1247,10
20230912,124900,478818670,1247,1247,1247,1247,0
20230912,124800,478818670,1247,1247,1247,1247,3
20230912,124700,478814929,1247,1247,1247,1247,0
20230912,124600,478814929,1247,1247,1247,1247,0
20230912,124500,478814929,1247,1247,1247,1247,2
20230912,124400,478812435,1247,1246,1247,1246,2431
20230912,124300,475783395,1245,1245,1245,1245,0
20230912,124200,475783395,1245,1245,1245,1245,92
20230912,124100,475668855,1245,1245,1245,1245,205
20230912,124000,475413630,1245,1245,1245,1245,0
20230912,123900,475413630,1245,1245,1245,1245,9
20230912,123800,475402425,1245,1242,1245,1242,14
20230912,123700,475385025,1242,1242,1242,1242,0
20230912,123600,475385025,1242,1242,1242,1242,1
20230912,123500,475383783,1241,1241,1241,1241,0
20230912,123400,475383783,1241,1241,1241,1241,0
20230912,123300,475383783,1241,1245,1245,1241,1023
20230912,123200,474114148,1247,1247,1247,1247,0
20230912,123100,474114148,1247,1247,1247,1247,0
20230912,123000,474114148,1247,1247,1247,1247,0
20230912,122900,474114148,1247,1241,1247,1241,1150
20230912,122800,472686098,1247,1242,1247,1241,1701
20230912,122700,470575110,1242,1243,1243,1242,563
20230912,122600,469875812,1243,1243,1243,1243,1000
20230912,122500,468632812,1245,1245,1245,1244,859
20230912,122400,467563908,1245,1247,1247,1245,1100
20230912,122300,466193631,1247,1247,1247,1247,15
20230912,122200,466174926,1247,1247,1247,1247,0
20230912,122100,466174926,1247,1247,1247,1247,12
20230912,122000,466159962,1247,1247,1247,1247,0
20230912,121900,466159962,1247,1247,1247,1247,0
20230912,121800,466159962,1247,1247,1247,1247,0
20230912,121700,466159962,1247,1247,1247,1247,0
20230912,121600,466159962,1247,1248,1248,1247,881
20230912,121500,465061155,1248,1248,1250,1248,252
20230912,121400,464746165,1248,1248,1248,1248,1
20230912,121300,464744917,1251,1251,1251,1251,0
20230912,121200,464744917,1251,1251,1251,1251,0
20230912,121100,464744917,1251,1251,1251,1251,0
20230912,121000,464744917,1251,1251,1251,1251,0
20230912,120900,464744917,1251,1251,1251,1251,22
20230912,120800,464717395,1247,1247,1247,1247,2
20230912,120700,464714901,1247,1247,1247,1247,1
20230912,120600,464713654,1245,1245,1245,1245,1
20230912,120500,464712409,1251,1250,1251,1250,4100
20230912,120400,459583809,1249,1249,1249,1249,640
20230912,120300,458784449,1250,1246,1250,1246,13860
20230912,120200,441483274,1241,1241,1241,1241,0
20230912,120100,441483274,1241,1241,1241,1241,187
20230912,120000,441251207,1241,1241,1241,1241,11
20230912,115900,441237556,1241,1241,1241,1241,3213
20230912,115800,437250223,1241,1241,1241,1241,0
20230912,115700,437250223,1241,1241,1241,1241,0
20230912,115600,437250223,1241,1241,1241,1241,512
20230912,115500,436614831,1240,1240,1240,1240,4432
20230912,115400,431119151,1241,1241,1241,1241,5
20230912,115300,431112946,1241,1241,1241,1241,9
20230912,115200,431101777,1241,1241,1241,1241,274
20230912,115100,430761743,1241,1241,1241,1240,1351
20230912,115000,429086152,1241,1241,1241,1241,9
20230912,114900,429074983,1241,1241,1241,1241,0
20230912,114800,429074983,1241,1241,1241,1241,10
20230912,114700,429062573,1241,1241,1241,1241,21
20230912,114600,429036512,1240,1241,1241,1240,110
20230912,114500,428900003,1241,1241,1241,1241,0
20230912,114400,428900003,1241,1246,1246,1241,8918
20230912,114300,417825082,1247,1247,1247,1247,0
20230912,114200,417825082,1247,1247,1247,1247,0
20230912,114100,417825082,1247,1247,1247,1247,0
20230912,114000,417825082,1247,1247,1247,1247,0
20230912,113900,417825082,1247,1247,1247,1247,0
20230912,113800,417825082,1247,1247,1247,1247,20
20230912,113700,417800142,1247,1247,1247,1247,39
20230912,113600,417751509,1242,1242,1242,1242,0
20230912,113500,417751509,1242,1242,1242,1242,0
20230912,113400,417751509,1242,1242,1242,1242,0
20230912,113300,417751509,1242,1242,1242,1242,802
20230912,113200,416755425,1248,1248,1248,1248,0
20230912,113100,416755425,1248,1248,1248,1248,0
20230912,113000,416755425,1248,1248,1248,1248,0
20230912,112900,416755425,1248,1248,1248,1248,2
20230912,112800,416752929,1242,1245,1245,1242,1333
20230912,112700,415097292,1248,1248,1248,1248,0
20230912,112600,415097292,1248,1248,1248,1248,0
20230912,112500,415097292,1248,1245,1248,1245,102
20230912,112400,414970296,1245,1245,1245,1245,0
20230912,112300,414970296,1245,1246,1246,1245,84
20230912,112200,414865662,1246,1246,1246,1246,1
20230912,112100,414864416,1246,1246,1246,1246,0
20230912,112000,414864416,1246,1246,1246,1246,35
20230912,111900,414820806,1245,1245,1245,1245,0
20230912,111800,414820806,1245,1245,1245,1245,0
20230912,111700,414820806,1245,1245,1245,1245,0
20230912,111600,414820806,1245,1245,1245,1245,0
20230912,111500,414820806,1245,1245,1245,1245,0
20230912,111400,414820806,1245,1245,1245,1245,5
20230912,111300,414814581,1245,1245,1245,1245,0
20230912,111200,414814581,1245,1243,1245,1243,2000
20230912,111100,412324663,1243,1243,1243,1243,0
20230912,111000,412324663,1243,1243,1243,1243,60
20230912,110900,412250083,1243,1243,1243,1243,113
20230912,110800,412109624,1244,1244,1244,1244,50
20230912,110700,412047424,1243,1243,1243,1243,160
20230912,110600,411848544,1243,1243,1243,1243,1657
20230912,110500,409788893,1243,1243,1243,1243,0
20230912,110400,409788893,1243,1243,1243,1243,0
20230912,110300,409788893,1243,1243,1243,1243,0
20230912,110200,409788893,1243,1241,1243,1240,2647
20230912,110100,406505677,1241,1241,1241,1241,0
20230912,110000,406505677,1241,1241,1241,1241,219
20230912,105900,406233898,1242,1242,1242,1242,7
20230912,105800,406225204,1243,1243,1243,1243,11
20230912,105700,406211531,1242,1242,1242,1242,80
20230912,105600,406112171,1242,1242,1242,1242,6
20230912,105500,406104719,1241,1244,1244,1241,5832
20230912,105400,398861558,1243,1243,1243,1243,0
20230912,105300,398861558,1243,1243,1243,1243,1695
20230912,105200,396754673,1243,1244,1244,1243,506
20230912,105100,396125710,1244,1244,1244,1244,41
20230912,105000,396074706,1243,1243,1243,1243,524
20230912,104900,395423374,1244,1244,1244,1244,357
20230912,104800,394979266,1244,1244,1244,1244,500
20230912,104700,394357266,1244,1244,1244,1244,1418
20230912,104600,392593274,1244,1244,1244,1244,767
20230912,104500,391639126,1245,1245,1245,1245,13
20230912,104400,391622941,1247,1247,1247,1247,200
20230912,104300,391373541,1247,1247,1247,1247,908
20230912,104200,390241265,1245,1245,1245,1245,0
20230912,104100,390241265,1245,1245,1245,1245,0
20230912,104000,390241265,1245,1245,1245,1245,334
20230912,103900,389825435,1245,1246,1246,1245,5832
20230912,103800,382563763,1246,1246,1246,1246,0
20230912,103700,382563763,1246,1246,1246,1246,3
20230912,103600,382560025,1246,1246,1246,1246,86
20230912,103500,382452869,1250,1250,1250,1250,4
20230912,103400,382447869,1250,1249,1250,1249,400
20230912,103300,381948005,1247,1247,1247,1247,11
20230912,103200,381934288,1246,1246,1246,1246,0
20230912,103100,381934288,1246,1250,1250,1246,2088
20230912,103000,379331788,1250,1250,1250,1250,0
20230912,102900,379331788,1250,1250,1250,1250,12
20230912,102800,379316788,1248,1248,1248,1248,0
20230912,102700,379316788,1248,1249,1249,1248,1233
20230912,102600,377776981,1249,1249,1249,1249,79
20230912,102500,377678310,1249,1248,1249,1248,121
20230912,102400,377527236,1248,1248,1248,1248,1506
20230912,102300,375647748,1249,1249,1249,1249,0
20230912,102200,375647748,1249,1249,1249,1249,0
20230912,102100,375647748,1249,1249,1249,1249,1239
20230912,102000,374100237,1248,1250,1250,1248,16
20230912,101900,374080243,1249,1250,1250,1249,4590
20230912,101800,368347220,1250,1250,1250,1250,40
20230912,101700,368297220,1250,1250,1250,1250,1
20230912,101600,368295970,1249,1249,1249,1249,1
20230912,101500,368294721,1254,1254,1254,1254,0
20230912,101400,368294721,1254,1254,1254,1254,0
20230912,101300,368294721,1254,1254,1254,1254,121
20230912,101200,368142987,1248,1254,1254,1248,1620
20230912,101100,366120702,1248,1248,1248,1248,0
20230912,101000,366120702,1248,1248,1248,1248,1
20230912,100900,366119454,1248,1258,1258,1248,237
20230912,100800,365823614,1248,1250,1250,1248,6000
20230912,100700,358328208,1250,1253,1259,1250,6444
20230912,100600,350256459,1253,1253,1253,1253,0
20230912,100500,350256459,1253,1256,1256,1253,365
20230912,100400,349798034,1263,1264,1267,1256,640
20230912,100300,348989963,1263,1254,1268,1253,9849
20230912,100200,336552492,1254,1254,1254,1254,230
20230912,100100,336264072,1254,1254,1254,1254,105
20230912,100000,336132402,1254,1254,1254,1254,341
20230912,095900,335704788,1254,1254,1254,1254,0
20230912,095800,335704788,1254,1254,1254,1254,2
20230912,095700,335702280,1254,1253,1254,1253,516
20230912,095600,335055232,1253,1253,1253,1253,6095
20230912,095500,327418197,1253,1246,1253,1246,14
20230912,095400,327400732,1249,1249,1249,1245,6676
20230912,095300,319065394,1249,1251,1253,1248,6813
20230912,095200,310548817,1251,1254,1254,1251,363
20230912,095100,310094270,1254,1253,1254,1253,165
20230912,095000,309887404,1253,1253,1253,1253,205
20230912,094900,309630539,1254,1255,1255,1254,1293
20230912,094800,308008672,1255,1256,1256,1255,1668
20230912,094700,305915330,1256,1256,1256,1256,500
20230912,094600,305287330,1257,1260,1260,1257,1196
20230912,094500,303781636,1260,1260,1260,1260,82
20230912,094400,303678316,1261,1262,1263,1261,225
20230912,094300,303394366,1263,1263,1263,1263,0
20230912,094200,303394366,1263,1260,1263,1260,203
20230912,094100,303138577,1260,1260,1260,1260,3990
20230912,094000,298111177,1265,1267,1267,1265,624
20230912,093900,297321683,1265,1264,1267,1264,3746
20230912,093800,292580218,1263,1263,1263,1260,2471
20230912,093700,289462145,1263,1264,1264,1262,1411
20230912,093600,287680633,1264,1265,1265,1264,377
20230912,093500,287203873,1264,1263,1265,1263,3597
20230912,093400,282656921,1263,1256,1264,1256,36994
20230912,093300,236029159,1257,1257,1257,1257,21
20230912,093200,236002762,1257,1258,1258,1257,15
20230912,093100,235983902,1258,1255,1258,1255,700
20230912,093000,235105372,1254,1254,1254,1254,410
20230912,092900,234591232,1254,1254,1254,1254,200
20230912,092800,234340432,1249,1249,1249,1249,0
20230912,092700,234340432,1249,1249,1249,1249,300
20230912,092600,233965732,1249,1249,1249,1249,1398
20230912,092500,232219630,1249,1250,1250,1249,692
20230912,092400,231355302,1253,1253,1253,1253,0
20230912,092300,231355302,1253,1251,1253,1250,1914
20230912,092200,228962192,1250,1250,1250,1250,100
20230912,092100,228837192,1251,1251,1251,1251,7239
20230912,092000,219781203,1251,1254,1255,1251,1412
20230912,091900,218009735,1255,1259,1259,1255,2088
20230912,091800,215389227,1261,1261,1261,1261,1304
20230912,091700,213744883,1261,1260,1262,1260,23105
20230912,091600,184601509,1260,1259,1260,1257,1813
20230912,091500,182320748,1256,1261,1261,1256,7200
20230912,091400,173266048,1256,1262,1262,1256,15222
20230912,091300,154100424,1262,1265,1265,1259,14254
20230912,091200,136139773,1266,1266,1267,1266,5693
20230912,091100,128932091,1266,1262,1268,1262,14745
20230912,091000,110282804,1261,1257,1261,1257,1754
20230912,090900,108074557,1257,1253,1260,1253,11358
20230912,090800,93815047,1253,1250,1253,1247,19450
20230912,090700,69503772,1248,1249,1250,1248,641
20230912,090600,68702548,1251,1253,1253,1250,2012
20230912,090500,66181880,1253,1253,1254,1253,1064
20230912,090400,64848188,1254,1249,1254,1248,14381
20230912,090300,46872735,1247,1247,1248,1238,7981
20230912,090200,36934010,1247,1248,1248,1247,5476
20230912,090100,30104996,1249,1234,1249,1234,9680
20230912,090000,18079917,1233,1231,1243,1231,14686