KissMeData/033170/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,190600,1130955700,1245,1245,1245,1245,54917
20230913,190500,1130955700,1245,1245,1245,1245,0
20230913,190400,1130955700,1245,1245,1245,1245,0
20230913,190300,1130955700,1245,1245,1245,1245,0
20230913,190200,1130955700,1245,1245,1245,1245,0
20230913,190100,1130955700,1245,1245,1245,1245,0
20230913,190000,1130955700,1245,1245,1245,1245,0
20230913,185900,1130955700,1245,1245,1245,1245,0
20230913,185800,1130955700,1245,1245,1245,1245,0
20230913,185700,1130955700,1245,1245,1245,1245,0
20230913,185600,1130955700,1245,1245,1245,1245,0
20230913,185500,1130955700,1245,1245,1245,1245,0
20230913,185400,1130955700,1245,1245,1245,1245,0
20230913,185300,1130955700,1245,1245,1245,1245,0
20230913,185200,1130955700,1245,1245,1245,1245,0
20230913,185100,1130955700,1245,1245,1245,1245,0
20230913,185000,1130955700,1245,1245,1245,1245,0
20230913,184900,1130955700,1245,1245,1245,1245,0
20230913,184800,1130955700,1245,1245,1245,1245,0
20230913,184700,1130955700,1245,1245,1245,1245,0
20230913,184600,1130955700,1245,1245,1245,1245,0
20230913,184500,1130955700,1245,1245,1245,1245,0
20230913,184400,1130955700,1245,1245,1245,1245,0
20230913,184300,1130955700,1245,1245,1245,1245,0
20230913,184200,1130955700,1245,1245,1245,1245,0
20230913,184100,1130955700,1245,1245,1245,1245,0
20230913,184000,1130955700,1245,1245,1245,1245,0
20230913,183900,1130955700,1245,1245,1245,1245,0
20230913,183800,1130955700,1245,1245,1245,1245,0
20230913,183700,1130955700,1245,1245,1245,1245,0
20230913,183600,1130955700,1245,1245,1245,1245,54917
20230913,183500,1130955700,1245,1245,1245,1245,0
20230913,183400,1130955700,1245,1245,1245,1245,0
20230913,183300,1130955700,1245,1245,1245,1245,0
20230913,183200,1130955700,1245,1245,1245,1245,0
20230913,183100,1130955700,1245,1245,1245,1245,0
20230913,183000,1130955700,1245,1245,1245,1245,0
20230913,182900,1130955700,1245,1245,1245,1245,0
20230913,182800,1130955700,1245,1245,1245,1245,0
20230913,182700,1130955700,1245,1245,1245,1245,0
20230913,182600,1130955700,1245,1245,1245,1245,0
20230913,182500,1130955700,1245,1245,1245,1245,0
20230913,182400,1130955700,1245,1245,1245,1245,0
20230913,182300,1130955700,1245,1245,1245,1245,0
20230913,182200,1130955700,1245,1245,1245,1245,0
20230913,182100,1130955700,1245,1245,1245,1245,0
20230913,182000,1130955700,1245,1245,1245,1245,0
20230913,181900,1130955700,1245,1245,1245,1245,0
20230913,181800,1130955700,1245,1245,1245,1245,0
20230913,181700,1130955700,1245,1245,1245,1245,0
20230913,181600,1130955700,1245,1245,1245,1245,0
20230913,181500,1130955700,1245,1245,1245,1245,0
20230913,181400,1130955700,1245,1245,1245,1245,0
20230913,181300,1130955700,1245,1245,1245,1245,0
20230913,181200,1130955700,1245,1245,1245,1245,0
20230913,181100,1130955700,1245,1245,1245,1245,0
20230913,181000,1130955700,1245,1245,1245,1245,0
20230913,180900,1130955700,1245,1245,1245,1245,0
20230913,180800,1130955700,1245,1245,1245,1245,0
20230913,180700,1130955700,1245,1245,1245,1245,0
20230913,180600,1130955700,1245,1245,1245,1245,54917
20230913,180500,1130955700,1245,1245,1245,1245,0
20230913,180400,1130955700,1245,1245,1245,1245,0
20230913,180300,1130955700,1245,1245,1245,1245,0
20230913,180200,1130955700,1245,1245,1245,1245,0
20230913,180100,1130955700,1245,1245,1245,1245,0
20230913,180000,1130955700,1245,1245,1245,1245,0
20230913,175900,1130955700,1245,1245,1245,1245,0
20230913,175800,1130955700,1245,1245,1245,1245,0
20230913,175700,1130955700,1245,1245,1245,1245,0
20230913,175600,1130955700,1245,1245,1245,1245,0
20230913,175500,1130955700,1245,1245,1245,1245,0
20230913,175400,1130955700,1245,1245,1245,1245,0
20230913,175300,1130955700,1245,1245,1245,1245,0
20230913,175200,1130955700,1245,1245,1245,1245,0
20230913,175100,1130955700,1245,1245,1245,1245,0
20230913,175000,1130955700,1245,1245,1245,1245,0
20230913,174900,1130955700,1245,1245,1245,1245,0
20230913,174800,1130955700,1245,1245,1245,1245,0
20230913,174700,1130955700,1245,1245,1245,1245,0
20230913,174600,1130955700,1245,1245,1245,1245,0
20230913,174500,1130955700,1245,1245,1245,1245,0
20230913,174400,1130955700,1245,1245,1245,1245,0
20230913,174300,1130955700,1245,1245,1245,1245,0
20230913,174200,1130955700,1245,1245,1245,1245,0
20230913,174100,1130955700,1245,1245,1245,1245,0
20230913,174000,1130955700,1245,1245,1245,1245,0
20230913,173900,1130955700,1245,1245,1245,1245,0
20230913,173800,1130955700,1245,1245,1245,1245,0
20230913,173700,1130955700,1245,1245,1245,1245,0
20230913,173600,1130955700,1245,1245,1245,1245,54917
20230913,173500,1130955700,1245,1245,1245,1245,0
20230913,173400,1130955700,1245,1245,1245,1245,0
20230913,173300,1130955700,1245,1245,1245,1245,0
20230913,173200,1130955700,1245,1245,1245,1245,0
20230913,173100,1130955700,1245,1245,1245,1245,0
20230913,173000,1130955700,1245,1245,1245,1245,0
20230913,172900,1130955700,1245,1245,1245,1245,0
20230913,172800,1130955700,1245,1245,1245,1245,0
20230913,172700,1130955700,1245,1245,1245,1245,0
20230913,172600,1130955700,1245,1245,1245,1245,0
20230913,172500,1130955700,1245,1245,1245,1245,0
20230913,172400,1130955700,1245,1245,1245,1245,0
20230913,172300,1130955700,1245,1245,1245,1245,0
20230913,172200,1130955700,1245,1245,1245,1245,0
20230913,172100,1130955700,1245,1245,1245,1245,0
20230913,172000,1130955700,1245,1245,1245,1245,0
20230913,171900,1130955700,1245,1245,1245,1245,0
20230913,171800,1130955700,1245,1245,1245,1245,0
20230913,171700,1130955700,1245,1245,1245,1245,0
20230913,171600,1130955700,1245,1245,1245,1245,0
20230913,171500,1130955700,1245,1245,1245,1245,0
20230913,171400,1130955700,1245,1245,1245,1245,0
20230913,171300,1130955700,1245,1245,1245,1245,0
20230913,171200,1130955700,1245,1245,1245,1245,0
20230913,171100,1130955700,1245,1245,1245,1245,0
20230913,171000,1130955700,1245,1245,1245,1245,0
20230913,170900,1130955700,1245,1245,1245,1245,0
20230913,170800,1130955700,1245,1245,1245,1245,0
20230913,170700,1130955700,1245,1245,1245,1245,0
20230913,170600,1130955700,1245,1245,1245,1245,54917
20230913,170500,1130955700,1245,1245,1245,1245,0
20230913,170400,1130955700,1245,1245,1245,1245,0
20230913,170300,1130955700,1245,1245,1245,1245,0
20230913,170200,1130955700,1245,1245,1245,1245,0
20230913,170100,1130955700,1245,1245,1245,1245,0
20230913,170000,1130955700,1245,1245,1245,1245,0
20230913,165900,1130955700,1245,1245,1245,1245,0
20230913,165800,1130955700,1245,1245,1245,1245,0
20230913,165700,1130955700,1245,1245,1245,1245,0
20230913,165600,1130955700,1245,1245,1245,1245,0
20230913,165500,1130955700,1245,1245,1245,1245,0
20230913,165400,1130955700,1245,1245,1245,1245,0
20230913,165300,1130955700,1245,1245,1245,1245,0
20230913,165200,1130955700,1245,1245,1245,1245,0
20230913,165100,1130955700,1245,1245,1245,1245,0
20230913,165000,1130955700,1245,1245,1245,1245,0
20230913,164900,1130955700,1245,1245,1245,1245,0
20230913,164800,1130955700,1245,1245,1245,1245,0
20230913,164700,1130955700,1245,1245,1245,1245,0
20230913,164600,1130955700,1245,1245,1245,1245,0
20230913,164500,1130955700,1245,1245,1245,1245,0
20230913,164400,1130955700,1245,1245,1245,1245,0
20230913,164300,1130955700,1245,1245,1245,1245,0
20230913,164200,1130955700,1245,1245,1245,1245,0
20230913,164100,1130955700,1245,1245,1245,1245,0
20230913,164000,1130955700,1245,1245,1245,1245,0
20230913,163900,1130955700,1245,1245,1245,1245,0
20230913,163800,1130955700,1245,1245,1245,1245,0
20230913,163700,1130955700,1245,1245,1245,1245,0
20230913,163600,1130955700,1245,1245,1245,1245,54917
20230913,163500,1130955700,1245,1245,1245,1245,0
20230913,163400,1130955700,1245,1245,1245,1245,0
20230913,163300,1130955700,1245,1245,1245,1245,0
20230913,163200,1130955700,1245,1245,1245,1245,0
20230913,163100,1130955700,1245,1245,1245,1245,0
20230913,163000,1130955700,1245,1245,1245,1245,0
20230913,162900,1130955700,1245,1245,1245,1245,0
20230913,162800,1130955700,1245,1245,1245,1245,0
20230913,162700,1130955700,1245,1245,1245,1245,0
20230913,162600,1130955700,1245,1245,1245,1245,0
20230913,162500,1130955700,1245,1245,1245,1245,0
20230913,162400,1130955700,1245,1245,1245,1245,0
20230913,162300,1130955700,1245,1245,1245,1245,0
20230913,162200,1130955700,1245,1245,1245,1245,0
20230913,162100,1130955700,1245,1245,1245,1245,0
20230913,162000,1130955700,1245,1245,1245,1245,0
20230913,161900,1130955700,1245,1245,1245,1245,0
20230913,161800,1130955700,1245,1245,1245,1245,0
20230913,161700,1130955700,1245,1245,1245,1245,0
20230913,161600,1130955700,1245,1245,1245,1245,0
20230913,161500,1130955700,1245,1245,1245,1245,0
20230913,161400,1130955700,1245,1245,1245,1245,0
20230913,161300,1130955700,1245,1245,1245,1245,0
20230913,161200,1130955700,1245,1245,1245,1245,0
20230913,161100,1130955700,1245,1245,1245,1245,0
20230913,161000,1130955700,1245,1245,1245,1245,0
20230913,160900,1130955700,1245,1245,1245,1245,0
20230913,160800,1130955700,1245,1245,1245,1245,0
20230913,160700,1130955700,1245,1245,1245,1245,0
20230913,160600,1130955700,1245,1245,1245,1245,54917
20230913,160500,1130955700,1245,1245,1245,1245,0
20230913,160400,1130955700,1245,1245,1245,1245,0
20230913,160300,1130955700,1245,1245,1245,1245,0
20230913,160200,1130955700,1245,1245,1245,1245,0
20230913,160100,1130955700,1245,1245,1245,1245,0
20230913,160000,1130955700,1245,1245,1245,1245,0
20230913,155900,1130955700,1245,1245,1245,1245,0
20230913,155800,1130955700,1245,1245,1245,1245,0
20230913,155700,1130955700,1245,1245,1245,1245,0
20230913,155600,1130955700,1245,1245,1245,1245,0
20230913,155500,1130955700,1245,1245,1245,1245,0
20230913,155400,1130955700,1245,1245,1245,1245,0
20230913,155300,1130955700,1245,1245,1245,1245,0
20230913,155200,1130955700,1245,1245,1245,1245,0
20230913,155100,1130955700,1245,1245,1245,1245,0
20230913,155000,1130955700,1245,1245,1245,1245,0
20230913,154900,1130955700,1245,1245,1245,1245,0
20230913,154800,1130955700,1245,1245,1245,1245,0
20230913,154700,1130955700,1245,1245,1245,1245,0
20230913,154600,1130955700,1245,1245,1245,1245,0
20230913,154500,1130955700,1245,1245,1245,1245,0
20230913,154400,1130955700,1245,1245,1245,1245,0
20230913,154300,1130955700,1245,1245,1245,1245,0
20230913,154200,1130955700,1245,1245,1245,1245,0
20230913,154100,1130955700,1245,1245,1245,1245,0
20230913,154000,1130955700,1245,1245,1245,1245,0
20230913,153900,1130955700,1245,1245,1245,1245,0
20230913,153800,1130955700,1245,1245,1245,1245,0
20230913,153700,1130955700,1245,1245,1245,1245,0
20230913,153600,1130955700,1245,1245,1245,1245,54917
20230913,153500,1130955700,1245,1245,1245,1245,0
20230913,153400,1130955700,1245,1245,1245,1245,0
20230913,153300,1130955700,1245,1245,1245,1245,0
20230913,153200,1130955700,1245,1245,1245,1245,0
20230913,153100,1130955700,1245,1245,1245,1245,0
20230913,153000,1130955700,1245,1245,1245,1245,54917
20230913,152900,1062584035,1254,1254,1254,1254,0
20230913,152800,1062584035,1254,1254,1254,1254,0
20230913,152700,1062584035,1254,1254,1254,1254,0
20230913,152600,1062584035,1254,1254,1254,1254,0
20230913,152500,1062584035,1254,1254,1254,1254,0
20230913,152400,1062584035,1254,1254,1254,1254,0
20230913,152300,1062584035,1254,1254,1254,1254,0
20230913,152200,1062584035,1254,1254,1254,1254,0
20230913,152100,1062584035,1254,1254,1254,1254,0
20230913,152000,1062584035,1254,1254,1254,1254,0
20230913,151900,1062584035,1254,1252,1255,1251,697
20230913,151800,1061710268,1252,1255,1255,1252,51
20230913,151700,1061646326,1252,1253,1253,1252,7149
20230913,151600,1052693967,1253,1253,1253,1252,2125
20230913,151500,1050032032,1253,1253,1256,1253,1254
20230913,151400,1048460767,1253,1253,1253,1253,517
20230913,151300,1047812966,1253,1253,1253,1253,8
20230913,151200,1047802942,1252,1256,1256,1252,6246
20230913,151100,1039964564,1256,1256,1256,1256,520
20230913,151000,1039311444,1257,1257,1257,1257,6
20230913,150900,1039303902,1258,1258,1258,1257,7502
20230913,150800,1029873462,1258,1258,1258,1258,226
20230913,150700,1029589154,1258,1258,1258,1258,258
20230913,150600,1029264590,1258,1257,1259,1257,1474
20230913,150500,1027409815,1259,1259,1259,1259,268
20230913,150400,1027072403,1259,1257,1259,1257,2697
20230913,150300,1023678297,1257,1257,1257,1257,219
20230913,150200,1023403014,1256,1256,1256,1256,200
20230913,150100,1023151814,1256,1254,1256,1254,6044
20230913,150000,1015564728,1252,1252,1252,1252,50
20230913,145900,1015502128,1251,1251,1251,1251,500
20230913,145800,1014876628,1251,1251,1251,1251,80
20230913,145700,1014776548,1254,1254,1254,1254,0
20230913,145600,1014776548,1254,1254,1254,1254,0
20230913,145500,1014776548,1254,1254,1254,1254,1
20230913,145400,1014775294,1250,1252,1252,1250,4372
20230913,145300,1009308102,1252,1252,1252,1252,1000
20230913,145200,1008056102,1252,1254,1254,1252,833
20230913,145100,1007011524,1254,1255,1255,1254,2535
20230913,145000,1003831263,1255,1256,1256,1255,3
20230913,144900,1003827496,1257,1256,1257,1255,1130
20230913,144800,1002408999,1256,1257,1257,1256,4154
20230913,144700,997189687,1258,1258,1258,1258,0
20230913,144600,997189687,1258,1257,1258,1257,501
20230913,144500,996559434,1257,1259,1259,1257,3045
20230913,144400,992725799,1259,1259,1259,1259,2
20230913,144300,992723281,1259,1261,1261,1259,3370
20230913,144200,988476459,1261,1261,1261,1261,0
20230913,144100,988476459,1261,1262,1262,1260,4063
20230913,144000,983352241,1262,1262,1262,1262,244
20230913,143900,983044313,1261,1260,1261,1260,2284
20230913,143800,980164986,1260,1260,1260,1260,238
20230913,143700,979865106,1260,1260,1260,1260,236
20230913,143600,979567746,1261,1255,1262,1255,711
20230913,143500,978670993,1255,1256,1262,1255,1251
20230913,143400,977099191,1258,1255,1262,1255,274
20230913,143300,976753725,1262,1262,1262,1262,652
20230913,143200,975930901,1262,1256,1262,1256,10680
20230913,143100,962488594,1255,1255,1255,1254,757
20230913,143000,961538706,1254,1252,1254,1252,846
20230913,142900,960477862,1254,1254,1254,1254,219
20230913,142800,960203236,1255,1255,1255,1255,0
20230913,142700,960203236,1255,1254,1255,1254,1000
20230913,142600,958949137,1254,1254,1254,1254,0
20230913,142500,958949137,1254,1254,1254,1254,17
20230913,142400,958927819,1254,1254,1254,1254,5022
20230913,142300,952630231,1255,1254,1255,1254,377
20230913,142200,952157244,1254,1255,1255,1254,1353
20230913,142100,950460338,1255,1255,1255,1255,85
20230913,142000,950353663,1255,1254,1255,1254,1558
20230913,141900,948399148,1254,1254,1254,1254,240
20230913,141800,948098188,1254,1252,1254,1252,596
20230913,141700,947350864,1253,1253,1253,1253,135
20230913,141600,947181709,1253,1252,1253,1252,2103
20230913,141500,944546908,1252,1252,1252,1252,143
20230913,141400,944367872,1252,1251,1252,1251,323
20230913,141300,943963792,1251,1249,1251,1249,4013
20230913,141200,938947493,1249,1249,1250,1249,1337
20230913,141100,937277344,1250,1250,1250,1250,249
20230913,141000,936966094,1250,1250,1250,1250,440
20230913,140900,936416094,1250,1250,1250,1250,4
20230913,140800,936411094,1250,1250,1250,1250,605
20230913,140700,935654844,1250,1249,1250,1249,299
20230913,140600,935281144,1250,1250,1250,1250,1
20230913,140500,935279894,1251,1251,1251,1251,484
20230913,140400,934674410,1246,1253,1253,1246,1766
20230913,140300,932470394,1253,1247,1253,1247,642
20230913,140200,931665992,1247,1251,1253,1247,351
20230913,140100,931226330,1247,1247,1247,1247,0
20230913,140000,931226330,1247,1247,1247,1247,100
20230913,135900,931101630,1248,1250,1251,1244,191
20230913,135800,930863047,1251,1244,1251,1244,3392
20230913,135700,926624877,1244,1246,1252,1244,2040
20230913,135600,924080546,1245,1245,1245,1245,0
20230913,135500,924080546,1245,1244,1245,1244,547
20230913,135400,923399533,1244,1244,1244,1244,1
20230913,135300,923398289,1242,1242,1242,1242,1
20230913,135200,923397047,1242,1242,1242,1242,0
20230913,135100,923397047,1242,1242,1242,1242,19
20230913,135000,923373449,1240,1242,1242,1240,98
20230913,134900,923251909,1240,1240,1240,1240,64
20230913,134800,923172549,1240,1242,1242,1240,11
20230913,134700,923158899,1242,1243,1243,1242,1737
20230913,134600,921001245,1243,1247,1247,1243,2615
20230913,134500,917746800,1247,1247,1247,1239,4993
20230913,134400,911523542,1254,1239,1256,1237,76558
20230913,134300,816527482,1238,1238,1239,1238,344
20230913,134200,816101280,1239,1238,1239,1238,1033
20230913,134100,814822337,1238,1238,1238,1238,112
20230913,134000,814683681,1236,1236,1237,1236,1383
20230913,133900,812973398,1236,1236,1236,1236,1618
20230913,133800,810973550,1237,1236,1237,1236,704
20230913,133700,810103403,1236,1236,1236,1236,10
20230913,133600,810091043,1237,1237,1237,1237,0
20230913,133500,810091043,1237,1237,1237,1237,0
20230913,133400,810091043,1237,1237,1237,1237,166
20230913,133300,809885701,1236,1236,1236,1236,0
20230913,133200,809885701,1236,1236,1236,1236,221
20230913,133100,809612545,1236,1236,1236,1236,5
20230913,133000,809606365,1236,1236,1236,1236,612
20230913,132900,808849933,1233,1233,1233,1233,0
20230913,132800,808849933,1233,1233,1233,1233,290
20230913,132700,808492363,1233,1233,1233,1233,1000
20230913,132600,807259363,1237,1237,1237,1237,0
20230913,132500,807259363,1237,1237,1237,1237,0
20230913,132400,807259363,1237,1237,1237,1237,0
20230913,132300,807259363,1237,1237,1237,1237,0
20230913,132200,807259363,1237,1237,1237,1237,0
20230913,132100,807259363,1237,1237,1237,1237,29
20230913,132000,807223490,1237,1234,1237,1233,200
20230913,131900,806976380,1233,1233,1233,1233,0
20230913,131800,806976380,1233,1232,1233,1232,319
20230913,131700,806583083,1232,1232,1232,1232,0
20230913,131600,806583083,1232,1232,1232,1232,0
20230913,131500,806583083,1232,1232,1232,1232,111
20230913,131400,806446331,1232,1232,1232,1232,27
20230913,131300,806413067,1232,1232,1232,1232,50
20230913,131200,806351467,1230,1230,1230,1230,3000
20230913,131100,802661467,1230,1230,1233,1230,2670
20230913,131000,799376011,1233,1231,1233,1231,502
20230913,130900,798758045,1230,1232,1232,1230,130
20230913,130800,798597945,1233,1231,1233,1230,938
20230913,130700,797442791,1230,1230,1230,1230,0
20230913,130600,797442791,1230,1230,1230,1230,62
20230913,130500,797366531,1233,1232,1233,1232,378
20230913,130400,796900469,1232,1232,1232,1232,0
20230913,130300,796900469,1232,1232,1232,1232,1
20230913,130200,796899237,1232,1232,1232,1232,1000
20230913,130100,795667237,1232,1230,1232,1230,724
20230913,130000,794775869,1228,1228,1228,1228,0
20230913,125900,794775869,1228,1228,1228,1228,0
20230913,125800,794775869,1228,1228,1228,1228,0
20230913,125700,794775869,1228,1228,1228,1228,0
20230913,125600,794775869,1228,1228,1228,1228,0
20230913,125500,794775869,1228,1228,1228,1228,78
20230913,125400,794680085,1230,1230,1230,1230,1154
20230913,125300,793260665,1232,1232,1232,1232,36
20230913,125200,793216313,1228,1228,1228,1228,1800
20230913,125100,791005913,1232,1228,1232,1228,42
20230913,125000,790954329,1228,1229,1229,1228,100
20230913,124900,790831524,1230,1230,1230,1230,0
20230913,124800,790831524,1230,1230,1230,1225,11753
20230913,124700,776414769,1230,1230,1230,1230,200
20230913,124600,776168769,1230,1231,1231,1230,500
20230913,124500,775553759,1233,1233,1233,1233,429
20230913,124400,775024802,1231,1231,1231,1231,0
20230913,124300,775024802,1231,1231,1231,1231,740
20230913,124200,774113862,1230,1230,1230,1230,0
20230913,124100,774113862,1230,1230,1230,1230,1233
20230913,124000,772597272,1231,1231,1231,1231,1628
20230913,123900,770593204,1233,1232,1233,1232,1189
20230913,123800,769127725,1233,1233,1233,1233,0
20230913,123700,769127725,1233,1230,1233,1230,1282
20230913,123600,767549719,1233,1233,1233,1233,500
20230913,123500,766933219,1233,1233,1233,1233,486
20230913,123400,766333981,1233,1233,1233,1233,280
20230913,123300,765988741,1233,1231,1233,1231,610
20230913,123200,765236935,1233,1233,1233,1233,0
20230913,123100,765236935,1233,1233,1233,1233,0
20230913,123000,765236935,1233,1233,1233,1233,381
20230913,122900,764767162,1233,1233,1233,1233,100
20230913,122800,764643862,1233,1232,1233,1232,481
20230913,122700,764050795,1230,1230,1230,1230,0
20230913,122600,764050795,1230,1230,1230,1230,141
20230913,122500,763877365,1230,1231,1231,1230,1794
20230913,122400,761670744,1233,1233,1233,1233,0
20230913,122300,761670744,1233,1233,1233,1233,402
20230913,122200,761175078,1230,1230,1230,1230,0
20230913,122100,761175078,1230,1230,1230,1230,0
20230913,122000,761175078,1230,1230,1230,1230,0
20230913,121900,761175078,1230,1230,1230,1230,0
20230913,121800,761175078,1230,1230,1230,1230,271
20230913,121700,760841748,1229,1229,1229,1229,250
20230913,121600,760534498,1229,1227,1229,1227,1001
20230913,121500,759306269,1227,1228,1228,1227,10000
20230913,121400,747035273,1228,1228,1228,1228,6584
20230913,121300,738950121,1228,1228,1228,1228,1493
20230913,121200,737116717,1228,1228,1228,1228,0
20230913,121100,737116717,1228,1228,1228,1228,17
20230913,121000,737095841,1229,1229,1229,1229,19
20230913,120900,737072490,1228,1230,1230,1228,1001
20230913,120800,735843260,1230,1228,1230,1228,781
20230913,120700,734884170,1228,1228,1228,1228,0
20230913,120600,734884170,1228,1230,1233,1228,716
20230913,120500,734003677,1230,1233,1233,1230,25
20230913,120400,733972912,1233,1233,1233,1233,10
20230913,120300,733960582,1230,1231,1231,1230,1900
20230913,120200,731622057,1231,1231,1231,1231,100
20230913,120100,731498957,1231,1231,1231,1231,506
20230913,120000,730876071,1231,1231,1231,1231,0
20230913,115900,730876071,1231,1231,1231,1231,0
20230913,115800,730876071,1231,1231,1231,1231,5
20230913,115700,730869916,1231,1231,1231,1231,8
20230913,115600,730860068,1231,1230,1231,1230,7
20230913,115500,730851453,1231,1231,1231,1231,202
20230913,115400,730602791,1231,1231,1231,1231,175
20230913,115300,730387366,1231,1230,1231,1230,202
20230913,115200,730138706,1230,1230,1230,1230,6
20230913,115100,730131326,1230,1231,1231,1230,43
20230913,115000,730078394,1231,1231,1231,1231,539
20230913,114900,729414885,1230,1230,1230,1230,376
20230913,114800,728952405,1230,1230,1230,1230,33
20230913,114700,728911815,1231,1231,1231,1231,0
20230913,114600,728911815,1231,1231,1231,1231,0
20230913,114500,728911815,1231,1231,1231,1231,0
20230913,114400,728911815,1231,1231,1231,1231,0
20230913,114300,728911815,1231,1231,1231,1231,10
20230913,114200,728899505,1229,1229,1229,1229,11
20230913,114100,728885986,1227,1227,1227,1227,0
20230913,114000,728885986,1227,1227,1227,1227,2721
20230913,113900,725547319,1226,1227,1227,1226,5072
20230913,113800,719328175,1229,1229,1229,1229,703
20230913,113700,718464188,1229,1229,1229,1229,818
20230913,113600,717458866,1229,1229,1229,1229,0
20230913,113500,717458866,1229,1229,1229,1229,231
20230913,113400,717174967,1229,1230,1230,1229,1020
20230913,113300,715921187,1230,1230,1230,1230,2125
20230913,113200,713307437,1230,1229,1230,1229,539
20230913,113100,712644468,1230,1229,1231,1229,113
20230913,113000,712505467,1230,1231,1231,1230,1722
20230913,112900,710387307,1231,1230,1231,1230,248
20230913,112800,710082257,1230,1231,1231,1230,3563
20230913,112700,705699667,1231,1231,1231,1231,122
20230913,112600,705549485,1233,1234,1234,1233,610
20230913,112500,704796845,1228,1234,1234,1228,205
20230913,112400,704543905,1234,1234,1234,1234,2
20230913,112300,704541437,1226,1231,1231,1226,2000
20230913,112200,702083491,1226,1231,1231,1226,661
20230913,112100,701272255,1231,1231,1231,1231,2
20230913,112000,701269793,1225,1226,1226,1225,1799
20230913,111900,699064468,1227,1227,1227,1227,1201
20230913,111800,697590841,1225,1225,1225,1225,0
20230913,111700,697590841,1225,1232,1232,1225,8733
20230913,111600,686883837,1234,1225,1234,1225,2798
20230913,111500,683456269,1234,1234,1234,1234,256
20230913,111400,683140365,1234,1224,1234,1224,22511
20230913,111300,655564357,1224,1229,1229,1222,81378
20230913,111200,555849578,1229,1230,1230,1229,3651
20230913,111100,551362388,1230,1230,1230,1230,9
20230913,111000,551351318,1230,1231,1231,1230,20
20230913,110900,551326708,1233,1233,1233,1230,9774
20230913,110800,539298921,1239,1239,1239,1239,0
20230913,110700,539298921,1239,1233,1239,1233,591
20230913,110600,538570158,1239,1239,1239,1239,151
20230913,110500,538383069,1239,1232,1239,1232,2231
20230913,110400,535628260,1239,1239,1239,1239,0
20230913,110300,535628260,1239,1234,1239,1234,201
20230913,110200,535380221,1234,1232,1234,1231,9190
20230913,110100,524062664,1233,1233,1233,1233,203
20230913,110000,523812365,1233,1233,1234,1233,2500
20230913,105900,520729848,1234,1234,1234,1234,5
20230913,105800,520723678,1239,1239,1239,1239,1
20230913,105700,520722439,1239,1239,1239,1238,1100
20230913,105600,519359549,1239,1232,1239,1232,3983
20230913,105500,514452479,1241,1232,1241,1232,276
20230913,105400,514112313,1232,1232,1232,1231,1161
20230913,105300,512683120,1232,1232,1232,1231,1104
20230913,105200,511324081,1232,1235,1235,1232,5030
20230913,105100,505127112,1232,1233,1233,1232,4004
20230913,105000,500193580,1235,1233,1235,1233,308
20230913,104900,499813716,1236,1233,1236,1233,1237
20230913,104800,498287010,1233,1233,1233,1233,1
20230913,104700,498285777,1233,1233,1233,1233,0
20230913,104600,498285777,1233,1234,1234,1233,7072
20230913,104500,489560590,1234,1235,1235,1234,620
20230913,104400,488795010,1234,1234,1234,1234,499
20230913,104300,488179244,1234,1233,1234,1233,2
20230913,104200,488176777,1233,1233,1233,1233,0
20230913,104100,488176777,1233,1233,1233,1233,0
20230913,104000,488176777,1233,1235,1235,1233,926
20230913,103900,487033219,1235,1233,1235,1233,5231
20230913,103800,480581054,1234,1234,1235,1234,1575
20230913,103700,478637004,1235,1235,1236,1235,6820
20230913,103600,470212989,1235,1236,1236,1235,7712
20230913,103500,460685113,1236,1237,1237,1236,208
20230913,103400,460427825,1245,1245,1245,1245,0
20230913,103300,460427825,1245,1236,1245,1236,2899
20230913,103200,456840161,1236,1240,1245,1236,11694
20230913,103100,442359809,1241,1241,1241,1241,815
20230913,103000,441348394,1241,1241,1241,1241,2104
20230913,102900,438737330,1241,1242,1242,1241,4143
20230913,102800,433595866,1241,1242,1242,1241,5701
20230913,102700,426520924,1242,1242,1242,1242,0
20230913,102600,426520924,1242,1242,1242,1242,0
20230913,102500,426520924,1242,1247,1247,1242,2050
20230913,102400,423974819,1247,1247,1247,1247,0
20230913,102300,423974819,1247,1247,1247,1247,30
20230913,102200,423937409,1247,1247,1247,1247,5
20230913,102100,423931174,1247,1247,1247,1247,92
20230913,102000,423816450,1247,1247,1247,1247,23
20230913,101900,423787769,1240,1240,1240,1240,0
20230913,101800,423787769,1240,1240,1240,1240,0
20230913,101700,423787769,1240,1245,1245,1240,4025
20230913,101600,418790401,1245,1245,1245,1245,0
20230913,101500,418790401,1245,1245,1245,1245,100
20230913,101400,418665901,1249,1249,1249,1249,50
20230913,101300,418603451,1249,1249,1249,1249,4004
20230913,101200,413602455,1249,1249,1249,1249,0
20230913,101100,413602455,1249,1249,1249,1249,0
20230913,101000,413602455,1249,1249,1249,1249,10
20230913,100900,413589965,1244,1244,1244,1244,335
20230913,100800,413173225,1244,1244,1244,1243,462
20230913,100700,412598794,1243,1243,1243,1243,40
20230913,100600,412549074,1244,1244,1244,1244,1413
20230913,100500,410791302,1245,1248,1248,1245,1586
20230913,100400,408814558,1248,1252,1252,1246,4933
20230913,100300,402662679,1248,1248,1248,1248,1062
20230913,100200,401337303,1252,1252,1252,1252,200
20230913,100100,401086903,1252,1249,1252,1248,5610
20230913,100000,394082621,1249,1249,1249,1249,1000
20230913,095900,392833621,1248,1248,1248,1248,157
20230913,095800,392637685,1248,1248,1248,1248,0
20230913,095700,392637685,1248,1248,1248,1248,200
20230913,095600,392388085,1248,1248,1248,1248,5
20230913,095500,392381845,1245,1245,1245,1245,0
20230913,095400,392381845,1245,1252,1252,1245,86
20230913,095300,392274667,1243,1243,1243,1243,0
20230913,095200,392274667,1243,1243,1243,1243,0
20230913,095100,392274667,1243,1246,1246,1243,2585
20230913,095000,389057188,1246,1246,1246,1246,518
20230913,094900,388411760,1246,1247,1247,1246,350
20230913,094800,387975560,1246,1247,1247,1246,4998
20230913,094700,381747607,1247,1247,1247,1247,0
20230913,094600,381747607,1247,1248,1248,1247,388
20230913,094500,381263524,1248,1250,1250,1248,792
20230913,094400,380274507,1250,1251,1251,1250,1251
20230913,094300,378710499,1252,1254,1255,1252,1830
20230913,094200,376416923,1256,1253,1256,1253,3
20230913,094100,376413161,1251,1253,1253,1251,1224
20230913,094000,374881089,1253,1254,1254,1253,315
20230913,093900,374486160,1258,1258,1258,1258,5
20230913,093800,374479870,1254,1258,1258,1254,26
20230913,093700,374447186,1258,1258,1258,1258,2021
20230913,093600,371904768,1251,1258,1258,1251,169
20230913,093500,371692236,1258,1251,1258,1250,1689
20230913,093400,369579635,1250,1259,1259,1250,1272
20230913,093300,367986726,1259,1260,1260,1251,13687
20230913,093200,350759845,1260,1263,1263,1260,1833
20230913,093100,348450256,1263,1261,1263,1261,4103
20230913,093000,343276369,1261,1265,1265,1261,12371
20230913,092900,327629870,1266,1268,1268,1266,1096
20230913,092800,326242332,1266,1267,1267,1266,4921
20230913,092700,320011515,1267,1267,1272,1267,925
20230913,092600,318838681,1267,1267,1272,1267,2716
20230913,092500,315397379,1267,1267,1273,1267,2697
20230913,092400,311976243,1274,1273,1274,1267,2501
20230913,092300,308790268,1272,1269,1273,1267,5915
20230913,092200,301270755,1273,1271,1273,1271,581
20230913,092100,300532018,1271,1272,1272,1271,1170
20230913,092000,299044941,1272,1267,1272,1267,17876
20230913,091900,276327140,1266,1266,1266,1265,590
20230913,091800,275580708,1266,1263,1266,1261,1614
20230913,091700,273543785,1261,1263,1265,1261,3208
20230913,091600,269496017,1264,1270,1271,1264,11264
20230913,091500,255225146,1268,1273,1273,1268,5234
20230913,091400,248575067,1276,1277,1278,1273,3660
20230913,091300,243909904,1277,1279,1281,1277,16379
20230913,091200,222964746,1279,1279,1280,1278,2286
20230913,091100,220041868,1280,1280,1283,1280,21241
20230913,091000,192833042,1279,1275,1280,1275,31110
20230913,090900,153078742,1275,1277,1277,1274,7939
20230913,090800,142950297,1276,1272,1281,1270,33625
20230913,090700,100001722,1272,1269,1272,1269,9752
20230913,090600,87617655,1265,1270,1271,1265,11058
20230913,090500,73581950,1271,1262,1273,1262,28437
20230913,090400,37425869,1265,1263,1265,1261,153
20230913,090300,37232656,1257,1256,1272,1255,8920
20230913,090200,25987190,1255,1251,1255,1251,4767
20230913,090100,20015130,1259,1242,1259,1242,7079
20230913,090000,11178384,1236,1236,1236,1236,7699