KissMeData/033170/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,190700,724343022,1250,1250,1250,1250,6643
20230918,190600,724343022,1250,1250,1250,1250,0
20230918,190500,724343022,1250,1250,1250,1250,0
20230918,190400,724343022,1250,1250,1250,1250,0
20230918,190300,724343022,1250,1250,1250,1250,0
20230918,190200,724343022,1250,1250,1250,1250,0
20230918,190100,724343022,1250,1250,1250,1250,0
20230918,190000,724343022,1250,1250,1250,1250,0
20230918,185900,724343022,1250,1250,1250,1250,0
20230918,185800,724343022,1250,1250,1250,1250,0
20230918,185700,724343022,1250,1250,1250,1250,0
20230918,185600,724343022,1250,1250,1250,1250,0
20230918,185500,724343022,1250,1250,1250,1250,0
20230918,185400,724343022,1250,1250,1250,1250,0
20230918,185300,724343022,1250,1250,1250,1250,0
20230918,185200,724343022,1250,1250,1250,1250,0
20230918,185100,724343022,1250,1250,1250,1250,0
20230918,185000,724343022,1250,1250,1250,1250,0
20230918,184900,724343022,1250,1250,1250,1250,0
20230918,184800,724343022,1250,1250,1250,1250,0
20230918,184700,724343022,1250,1250,1250,1250,0
20230918,184600,724343022,1250,1250,1250,1250,0
20230918,184500,724343022,1250,1250,1250,1250,0
20230918,184400,724343022,1250,1250,1250,1250,0
20230918,184300,724343022,1250,1250,1250,1250,0
20230918,184200,724343022,1250,1250,1250,1250,0
20230918,184100,724343022,1250,1250,1250,1250,0
20230918,184000,724343022,1250,1250,1250,1250,0
20230918,183900,724343022,1250,1250,1250,1250,0
20230918,183800,724343022,1250,1250,1250,1250,0
20230918,183700,724343022,1250,1250,1250,1250,6643
20230918,183600,724343022,1250,1250,1250,1250,0
20230918,183500,724343022,1250,1250,1250,1250,0
20230918,183400,724343022,1250,1250,1250,1250,0
20230918,183300,724343022,1250,1250,1250,1250,0
20230918,183200,724343022,1250,1250,1250,1250,0
20230918,183100,724343022,1250,1250,1250,1250,0
20230918,183000,724343022,1250,1250,1250,1250,0
20230918,182900,724343022,1250,1250,1250,1250,0
20230918,182800,724343022,1250,1250,1250,1250,0
20230918,182700,724343022,1250,1250,1250,1250,0
20230918,182600,724343022,1250,1250,1250,1250,0
20230918,182500,724343022,1250,1250,1250,1250,0
20230918,182400,724343022,1250,1250,1250,1250,0
20230918,182300,724343022,1250,1250,1250,1250,0
20230918,182200,724343022,1250,1250,1250,1250,0
20230918,182100,724343022,1250,1250,1250,1250,0
20230918,182000,724343022,1250,1250,1250,1250,0
20230918,181900,724343022,1250,1250,1250,1250,0
20230918,181800,724343022,1250,1250,1250,1250,0
20230918,181700,724343022,1250,1250,1250,1250,0
20230918,181600,724343022,1250,1250,1250,1250,0
20230918,181500,724343022,1250,1250,1250,1250,0
20230918,181400,724343022,1250,1250,1250,1250,0
20230918,181300,724343022,1250,1250,1250,1250,0
20230918,181200,724343022,1250,1250,1250,1250,0
20230918,181100,724343022,1250,1250,1250,1250,0
20230918,181000,724343022,1250,1250,1250,1250,0
20230918,180900,724343022,1250,1250,1250,1250,0
20230918,180800,724343022,1250,1250,1250,1250,0
20230918,180700,724343022,1250,1250,1250,1250,6643
20230918,180600,724343022,1250,1250,1250,1250,0
20230918,180500,724343022,1250,1250,1250,1250,0
20230918,180400,724343022,1250,1250,1250,1250,0
20230918,180300,724343022,1250,1250,1250,1250,0
20230918,180200,724343022,1250,1250,1250,1250,0
20230918,180100,724343022,1250,1250,1250,1250,0
20230918,180000,724343022,1250,1250,1250,1250,0
20230918,175900,724343022,1250,1250,1250,1250,0
20230918,175800,724343022,1250,1250,1250,1250,0
20230918,175700,724343022,1250,1250,1250,1250,0
20230918,175600,724343022,1250,1250,1250,1250,0
20230918,175500,724343022,1250,1250,1250,1250,0
20230918,175400,724343022,1250,1250,1250,1250,0
20230918,175300,724343022,1250,1250,1250,1250,0
20230918,175200,724343022,1250,1250,1250,1250,0
20230918,175100,724343022,1250,1250,1250,1250,0
20230918,175000,724343022,1250,1250,1250,1250,0
20230918,174900,724343022,1250,1250,1250,1250,0
20230918,174800,724343022,1250,1250,1250,1250,0
20230918,174700,724343022,1250,1250,1250,1250,0
20230918,174600,724343022,1250,1250,1250,1250,0
20230918,174500,724343022,1250,1250,1250,1250,0
20230918,174400,724343022,1250,1250,1250,1250,0
20230918,174300,724343022,1250,1250,1250,1250,0
20230918,174200,724343022,1250,1250,1250,1250,0
20230918,174100,724343022,1250,1250,1250,1250,0
20230918,174000,724343022,1250,1250,1250,1250,0
20230918,173900,724343022,1250,1250,1250,1250,0
20230918,173800,724343022,1250,1250,1250,1250,0
20230918,173700,724343022,1250,1250,1250,1250,6643
20230918,173600,724343022,1250,1250,1250,1250,0
20230918,173500,724343022,1250,1250,1250,1250,0
20230918,173400,724343022,1250,1250,1250,1250,0
20230918,173300,724343022,1250,1250,1250,1250,0
20230918,173200,724343022,1250,1250,1250,1250,0
20230918,173100,724343022,1250,1250,1250,1250,0
20230918,173000,724343022,1250,1250,1250,1250,0
20230918,172900,724343022,1250,1250,1250,1250,0
20230918,172800,724343022,1250,1250,1250,1250,0
20230918,172700,724343022,1250,1250,1250,1250,0
20230918,172600,724343022,1250,1250,1250,1250,0
20230918,172500,724343022,1250,1250,1250,1250,0
20230918,172400,724343022,1250,1250,1250,1250,0
20230918,172300,724343022,1250,1250,1250,1250,0
20230918,172200,724343022,1250,1250,1250,1250,0
20230918,172100,724343022,1250,1250,1250,1250,0
20230918,172000,724343022,1250,1250,1250,1250,0
20230918,171900,724343022,1250,1250,1250,1250,0
20230918,171800,724343022,1250,1250,1250,1250,0
20230918,171700,724343022,1250,1250,1250,1250,0
20230918,171600,724343022,1250,1250,1250,1250,0
20230918,171500,724343022,1250,1250,1250,1250,0
20230918,171400,724343022,1250,1250,1250,1250,0
20230918,171300,724343022,1250,1250,1250,1250,0
20230918,171200,724343022,1250,1250,1250,1250,0
20230918,171100,724343022,1250,1250,1250,1250,0
20230918,171000,724343022,1250,1250,1250,1250,0
20230918,170900,724343022,1250,1250,1250,1250,0
20230918,170800,724343022,1250,1250,1250,1250,0
20230918,170700,724343022,1250,1250,1250,1250,6643
20230918,170600,724343022,1250,1250,1250,1250,0
20230918,170500,724343022,1250,1250,1250,1250,0
20230918,170400,724343022,1250,1250,1250,1250,0
20230918,170300,724343022,1250,1250,1250,1250,0
20230918,170200,724343022,1250,1250,1250,1250,0
20230918,170100,724343022,1250,1250,1250,1250,0
20230918,170000,724343022,1250,1250,1250,1250,0
20230918,165900,724343022,1250,1250,1250,1250,0
20230918,165800,724343022,1250,1250,1250,1250,0
20230918,165700,724343022,1250,1250,1250,1250,0
20230918,165600,724343022,1250,1250,1250,1250,0
20230918,165500,724343022,1250,1250,1250,1250,0
20230918,165400,724343022,1250,1250,1250,1250,0
20230918,165300,724343022,1250,1250,1250,1250,0
20230918,165200,724343022,1250,1250,1250,1250,0
20230918,165100,724343022,1250,1250,1250,1250,0
20230918,165000,724343022,1250,1250,1250,1250,0
20230918,164900,724343022,1250,1250,1250,1250,0
20230918,164800,724343022,1250,1250,1250,1250,0
20230918,164700,724343022,1250,1250,1250,1250,0
20230918,164600,724343022,1250,1250,1250,1250,0
20230918,164500,724343022,1250,1250,1250,1250,0
20230918,164400,724343022,1250,1250,1250,1250,0
20230918,164300,724343022,1250,1250,1250,1250,0
20230918,164200,724343022,1250,1250,1250,1250,0
20230918,164100,724343022,1250,1250,1250,1250,0
20230918,164000,724343022,1250,1250,1250,1250,0
20230918,163900,724343022,1250,1250,1250,1250,0
20230918,163800,724343022,1250,1250,1250,1250,0
20230918,163700,724343022,1250,1250,1250,1250,6643
20230918,163600,724343022,1250,1250,1250,1250,0
20230918,163500,724343022,1250,1250,1250,1250,0
20230918,163400,724343022,1250,1250,1250,1250,0
20230918,163300,724343022,1250,1250,1250,1250,0
20230918,163200,724343022,1250,1250,1250,1250,0
20230918,163100,724343022,1250,1250,1250,1250,0
20230918,163000,724343022,1250,1250,1250,1250,0
20230918,162900,724343022,1250,1250,1250,1250,0
20230918,162800,724343022,1250,1250,1250,1250,0
20230918,162700,724343022,1250,1250,1250,1250,0
20230918,162600,724343022,1250,1250,1250,1250,0
20230918,162500,724343022,1250,1250,1250,1250,0
20230918,162400,724343022,1250,1250,1250,1250,0
20230918,162300,724343022,1250,1250,1250,1250,0
20230918,162200,724343022,1250,1250,1250,1250,0
20230918,162100,724343022,1250,1250,1250,1250,0
20230918,162000,724343022,1250,1250,1250,1250,0
20230918,161900,724343022,1250,1250,1250,1250,0
20230918,161800,724343022,1250,1250,1250,1250,0
20230918,161700,724343022,1250,1250,1250,1250,0
20230918,161600,724343022,1250,1250,1250,1250,0
20230918,161500,724343022,1250,1250,1250,1250,0
20230918,161400,724343022,1250,1250,1250,1250,0
20230918,161300,724343022,1250,1250,1250,1250,0
20230918,161200,724343022,1250,1250,1250,1250,0
20230918,161100,724343022,1250,1250,1250,1250,0
20230918,161000,724343022,1250,1250,1250,1250,0
20230918,160900,724343022,1250,1250,1250,1250,0
20230918,160800,724343022,1250,1250,1250,1250,0
20230918,160700,724343022,1250,1250,1250,1250,6643
20230918,160600,724343022,1250,1250,1250,1250,0
20230918,160500,724343022,1250,1250,1250,1250,0
20230918,160400,724343022,1250,1250,1250,1250,0
20230918,160300,724343022,1250,1250,1250,1250,0
20230918,160200,724343022,1250,1250,1250,1250,0
20230918,160100,724343022,1250,1250,1250,1250,0
20230918,160000,724343022,1250,1250,1250,1250,0
20230918,155900,724343022,1250,1250,1250,1250,0
20230918,155800,724343022,1250,1250,1250,1250,0
20230918,155700,724343022,1250,1250,1250,1250,0
20230918,155600,724343022,1250,1250,1250,1250,0
20230918,155500,724343022,1250,1250,1250,1250,0
20230918,155400,724343022,1250,1250,1250,1250,0
20230918,155300,724343022,1250,1250,1250,1250,0
20230918,155200,724343022,1250,1250,1250,1250,0
20230918,155100,724343022,1250,1250,1250,1250,0
20230918,155000,724343022,1250,1250,1250,1250,0
20230918,154900,724343022,1250,1250,1250,1250,0
20230918,154800,724343022,1250,1250,1250,1250,0
20230918,154700,724343022,1250,1250,1250,1250,0
20230918,154600,724343022,1250,1250,1250,1250,0
20230918,154500,724343022,1250,1250,1250,1250,0
20230918,154400,724343022,1250,1250,1250,1250,0
20230918,154300,724343022,1250,1250,1250,1250,0
20230918,154200,724343022,1250,1250,1250,1250,0
20230918,154100,724343022,1250,1250,1250,1250,0
20230918,154000,724343022,1250,1250,1250,1250,0
20230918,153900,724343022,1250,1250,1250,1250,0
20230918,153800,724343022,1250,1250,1250,1250,0
20230918,153700,724343022,1250,1250,1250,1250,6643
20230918,153600,724343022,1250,1250,1250,1250,0
20230918,153500,724343022,1250,1250,1250,1250,0
20230918,153400,724343022,1250,1250,1250,1250,0
20230918,153300,724343022,1250,1250,1250,1250,0
20230918,153200,724343022,1250,1250,1250,1250,0
20230918,153100,724343022,1250,1250,1250,1250,0
20230918,153000,724343022,1250,1250,1250,1250,6643
20230918,152900,716039272,1255,1255,1255,1255,0
20230918,152800,716039272,1255,1255,1255,1255,0
20230918,152700,716039272,1255,1255,1255,1255,0
20230918,152600,716039272,1255,1255,1255,1255,0
20230918,152500,716039272,1255,1255,1255,1255,0
20230918,152400,716039272,1255,1255,1255,1255,0
20230918,152300,716039272,1255,1255,1255,1255,0
20230918,152200,716039272,1255,1255,1255,1255,0
20230918,152100,716039272,1255,1255,1255,1255,0
20230918,152000,716039272,1255,1255,1255,1255,0
20230918,151900,716039272,1255,1255,1255,1255,13
20230918,151800,716022957,1255,1252,1255,1250,55135
20230918,151700,647085629,1252,1252,1252,1252,1875
20230918,151600,644738129,1251,1252,1252,1251,3514
20230918,151500,640341615,1251,1253,1253,1251,971
20230918,151400,639126098,1252,1253,1253,1252,531
20230918,151300,638461283,1252,1252,1252,1252,853
20230918,151200,637393327,1252,1253,1253,1252,555
20230918,151100,636698462,1253,1253,1253,1253,1
20230918,151000,636697209,1252,1253,1253,1252,3016
20230918,150900,632921161,1253,1253,1253,1253,333
20230918,150800,632503912,1252,1255,1255,1252,13902
20230918,150700,615094838,1255,1254,1255,1254,74
20230918,150600,615002040,1255,1254,1255,1254,540
20230918,150500,614324825,1253,1253,1253,1253,40
20230918,150400,614274705,1253,1253,1253,1253,1067
20230918,150300,612937754,1253,1254,1254,1253,1110
20230918,150200,611546923,1254,1253,1255,1253,311
20230918,150100,611157228,1255,1253,1255,1253,2392
20230918,150000,608157386,1253,1254,1254,1253,572
20230918,145900,607440669,1253,1253,1253,1253,100
20230918,145800,607315369,1252,1252,1252,1252,3674
20230918,145700,602715521,1252,1252,1252,1252,0
20230918,145600,602715521,1252,1252,1252,1252,1
20230918,145500,602714269,1253,1253,1253,1253,6266
20230918,145400,594862971,1254,1254,1254,1254,100
20230918,145300,594737571,1254,1254,1254,1254,11
20230918,145200,594723777,1253,1253,1253,1253,2034
20230918,145100,592175175,1253,1253,1253,1253,0
20230918,145000,592175175,1253,1253,1253,1253,1026
20230918,144900,590889597,1254,1254,1254,1254,2110
20230918,144800,588243657,1254,1254,1254,1254,0
20230918,144700,588243657,1254,1254,1254,1254,0
20230918,144600,588243657,1254,1254,1254,1254,500
20230918,144500,587616657,1254,1254,1254,1254,200
20230918,144400,587365857,1254,1255,1255,1254,1923
20230918,144300,584952692,1255,1255,1255,1255,6
20230918,144200,584945162,1255,1255,1255,1255,173
20230918,144100,584728047,1255,1255,1255,1255,155
20230918,144000,584533522,1255,1254,1255,1254,551
20230918,143900,583842558,1254,1254,1254,1254,4
20230918,143800,583837542,1254,1254,1254,1254,14
20230918,143700,583819986,1254,1254,1254,1254,26
20230918,143600,583787382,1254,1254,1254,1254,300
20230918,143500,583411182,1254,1254,1254,1254,100
20230918,143400,583285782,1254,1254,1254,1254,50
20230918,143300,583223082,1254,1254,1254,1254,119
20230918,143200,583073856,1254,1254,1254,1254,10
20230918,143100,583061316,1253,1254,1254,1253,35
20230918,143000,583017436,1254,1254,1254,1254,0
20230918,142900,583017436,1254,1254,1254,1254,0
20230918,142800,583017436,1254,1254,1254,1254,0
20230918,142700,583017436,1254,1257,1257,1254,560
20230918,142600,582315166,1254,1254,1254,1254,0
20230918,142500,582315166,1254,1254,1254,1254,0
20230918,142400,582315166,1254,1254,1254,1254,14
20230918,142300,582297610,1254,1254,1254,1254,0
20230918,142200,582297610,1254,1254,1254,1254,0
20230918,142100,582297610,1254,1257,1257,1254,339
20230918,142000,581872492,1258,1258,1258,1258,0
20230918,141900,581872492,1258,1258,1258,1258,0
20230918,141800,581872492,1258,1258,1258,1254,1025
20230918,141700,580587042,1255,1255,1255,1255,10
20230918,141600,580574492,1255,1255,1255,1255,0
20230918,141500,580574492,1255,1253,1255,1253,1010
20230918,141400,579308942,1254,1254,1254,1254,101
20230918,141300,579182288,1257,1253,1257,1253,922
20230918,141200,578026986,1253,1253,1253,1253,1030
20230918,141100,576736396,1258,1258,1258,1258,10
20230918,141000,576723816,1253,1258,1258,1253,3822
20230918,140900,571931529,1254,1254,1254,1254,0
20230918,140800,571931529,1254,1254,1254,1254,1500
20230918,140700,570050529,1258,1258,1258,1258,0
20230918,140600,570050529,1258,1258,1258,1258,100
20230918,140500,569924729,1258,1258,1258,1258,200
20230918,140400,569673129,1258,1258,1258,1258,0
20230918,140300,569673129,1258,1258,1258,1258,0
20230918,140200,569673129,1258,1258,1258,1258,300
20230918,140100,569295729,1258,1258,1258,1258,0
20230918,140000,569295729,1258,1258,1258,1258,0
20230918,135900,569295729,1258,1258,1258,1258,0
20230918,135800,569295729,1258,1257,1258,1257,3000
20230918,135700,565522719,1253,1254,1254,1253,3224
20230918,135600,561482623,1255,1255,1255,1255,0
20230918,135500,561482623,1255,1255,1255,1255,1
20230918,135400,561481368,1255,1255,1255,1255,21
20230918,135300,561455013,1257,1257,1257,1257,0
20230918,135200,561455013,1257,1257,1257,1257,0
20230918,135100,561455013,1257,1257,1257,1257,10
20230918,135000,561442443,1256,1256,1256,1256,0
20230918,134900,561442443,1256,1256,1256,1256,0
20230918,134800,561442443,1256,1256,1256,1256,2
20230918,134700,561439931,1259,1259,1259,1259,0
20230918,134600,561439931,1259,1259,1259,1259,0
20230918,134500,561439931,1259,1259,1259,1259,1000
20230918,134400,560180931,1259,1259,1259,1259,0
20230918,134300,560180931,1259,1253,1259,1253,23
20230918,134200,560152106,1259,1259,1259,1259,0
20230918,134100,560152106,1259,1259,1259,1259,0
20230918,134000,560152106,1259,1259,1259,1259,1
20230918,133900,560150847,1253,1253,1253,1253,200
20230918,133800,559900247,1259,1259,1259,1259,0
20230918,133700,559900247,1259,1259,1259,1259,0
20230918,133600,559900247,1259,1253,1259,1253,2
20230918,133500,559897735,1259,1259,1259,1259,16
20230918,133400,559877591,1259,1259,1259,1259,0
20230918,133300,559877591,1259,1252,1259,1252,7
20230918,133200,559868820,1252,1259,1259,1252,1300
20230918,133100,558234220,1259,1259,1259,1252,2020
20230918,133000,555698040,1252,1259,1259,1252,421
20230918,132900,555170878,1252,1253,1253,1252,1000
20230918,132800,553918695,1259,1256,1259,1253,2030
20230918,132700,551374255,1259,1259,1259,1259,10
20230918,132600,551361665,1255,1256,1256,1255,221
20230918,132500,551084189,1256,1256,1256,1256,0
20230918,132400,551084189,1256,1255,1256,1255,560
20230918,132300,550381309,1255,1256,1256,1255,510
20230918,132200,549741249,1255,1255,1255,1255,0
20230918,132100,549741249,1255,1256,1256,1255,1639
20230918,132000,547682865,1256,1256,1256,1256,100
20230918,131900,547557265,1256,1256,1256,1256,501
20230918,131800,546928009,1256,1256,1256,1256,300
20230918,131700,546551209,1255,1256,1256,1255,200
20230918,131600,546300199,1259,1259,1259,1259,0
20230918,131500,546300199,1259,1257,1259,1257,20
20230918,131400,546275039,1257,1259,1259,1256,49
20230918,131300,546213373,1259,1256,1259,1256,25
20230918,131200,546181958,1257,1258,1258,1257,3175
20230918,131100,542187838,1258,1258,1258,1258,500
20230918,131000,541558838,1258,1258,1258,1258,1
20230918,130900,541557580,1259,1259,1259,1259,2
20230918,130800,541555062,1259,1258,1259,1258,576
20230918,130700,540830451,1258,1257,1258,1257,3149
20230918,130600,536869109,1258,1258,1258,1258,0
20230918,130500,536869109,1258,1258,1258,1258,1550
20230918,130400,534919209,1258,1258,1258,1258,0
20230918,130300,534919209,1258,1258,1258,1258,315
20230918,130200,534522939,1259,1259,1259,1259,201
20230918,130100,534269880,1260,1260,1260,1260,0
20230918,130000,534269880,1260,1253,1260,1251,12500
20230918,125900,518600884,1254,1254,1254,1254,8
20230918,125800,518590852,1255,1255,1255,1255,0
20230918,125700,518590852,1255,1255,1255,1255,50
20230918,125600,518528102,1254,1254,1254,1254,7
20230918,125500,518519324,1254,1254,1254,1254,2
20230918,125400,518516816,1253,1253,1253,1253,0
20230918,125300,518516816,1253,1253,1253,1253,300
20230918,125200,518140916,1253,1253,1253,1253,0
20230918,125100,518140916,1253,1253,1253,1253,0
20230918,125000,518140916,1253,1253,1253,1253,1000
20230918,124900,516887916,1253,1253,1253,1253,69
20230918,124800,516801459,1253,1255,1255,1253,2250
20230918,124700,513980181,1255,1255,1255,1255,150
20230918,124600,513791931,1255,1258,1259,1255,8839
20230918,124500,502672522,1258,1257,1258,1257,3333
20230918,124400,498482203,1256,1256,1256,1256,533
20230918,124300,497812755,1256,1256,1256,1256,0
20230918,124200,497812755,1256,1255,1256,1255,15
20230918,124100,497793920,1255,1255,1255,1255,5
20230918,124000,497787645,1255,1255,1255,1255,7
20230918,123900,497778860,1256,1256,1256,1256,0
20230918,123800,497778860,1256,1256,1256,1256,156
20230918,123700,497582924,1256,1256,1256,1256,796
20230918,123600,496583148,1256,1253,1256,1253,1644
20230918,123500,494521627,1254,1254,1254,1254,5
20230918,123400,494515357,1253,1255,1255,1253,552
20230918,123300,493822601,1253,1253,1253,1253,50
20230918,123200,493759951,1256,1256,1256,1256,0
20230918,123100,493759951,1256,1253,1256,1253,1338
20230918,123000,492082767,1253,1254,1254,1253,841
20230918,122900,491028183,1254,1254,1254,1254,2
20230918,122800,491025675,1256,1256,1256,1256,10
20230918,122700,491013115,1256,1255,1256,1255,68
20230918,122600,490927709,1256,1256,1256,1256,90
20230918,122500,490814669,1254,1254,1254,1254,0
20230918,122400,490814669,1254,1254,1254,1254,155
20230918,122300,490620299,1254,1254,1254,1254,0
20230918,122200,490620299,1254,1254,1254,1254,0
20230918,122100,490620299,1254,1255,1255,1254,8
20230918,122000,490610261,1255,1254,1255,1254,4
20230918,121900,490605243,1257,1257,1257,1257,0
20230918,121800,490605243,1257,1257,1257,1257,10
20230918,121700,490592673,1253,1253,1253,1253,0
20230918,121600,490592673,1253,1253,1253,1253,155
20230918,121500,490398458,1252,1252,1252,1252,0
20230918,121400,490398458,1252,1253,1253,1252,210
20230918,121300,490135488,1252,1252,1252,1252,0
20230918,121200,490135488,1252,1252,1252,1252,0
20230918,121100,490135488,1252,1252,1252,1252,1
20230918,121000,490134236,1252,1252,1252,1252,10
20230918,120900,490121716,1252,1252,1252,1252,0
20230918,120800,490121716,1252,1252,1252,1252,788
20230918,120700,489135140,1252,1253,1253,1252,1245
20230918,120600,487575555,1253,1254,1256,1253,481
20230918,120500,486972382,1254,1255,1255,1253,1083
20230918,120400,485614210,1255,1255,1257,1255,136
20230918,120300,485443330,1255,1255,1255,1255,110
20230918,120200,485305280,1254,1254,1254,1254,0
20230918,120100,485305280,1254,1254,1255,1254,571
20230918,120000,484589175,1255,1255,1255,1255,16
20230918,115900,484569095,1255,1255,1255,1255,6
20230918,115800,484561565,1253,1253,1253,1253,0
20230918,115700,484561565,1253,1252,1253,1251,9485
20230918,115600,472677820,1252,1252,1252,1252,1
20230918,115500,472676568,1252,1252,1252,1252,3488
20230918,115400,468309592,1254,1254,1254,1254,0
20230918,115300,468309592,1254,1254,1254,1254,0
20230918,115200,468309592,1254,1255,1255,1254,242
20230918,115100,468006014,1255,1255,1255,1255,100
20230918,115000,467880514,1254,1254,1254,1254,0
20230918,114900,467880514,1254,1254,1254,1254,0
20230918,114800,467880514,1254,1254,1254,1254,7000
20230918,114700,459102514,1254,1254,1254,1254,9
20230918,114600,459091228,1252,1252,1252,1252,2
20230918,114500,459088724,1252,1252,1252,1252,2
20230918,114400,459086220,1252,1255,1255,1252,53
20230918,114300,459019859,1255,1252,1255,1252,894
20230918,114200,457900541,1252,1252,1252,1252,192
20230918,114100,457660157,1252,1252,1252,1252,101
20230918,114000,457533705,1252,1252,1252,1252,253
20230918,113900,457216949,1252,1252,1252,1252,1
20230918,113800,457215697,1251,1251,1251,1251,0
20230918,113700,457215697,1251,1251,1251,1251,835
20230918,113600,456171112,1251,1251,1251,1251,3222
20230918,113500,452140390,1252,1252,1252,1252,8
20230918,113400,452130374,1252,1251,1252,1251,9949
20230918,113300,439684145,1252,1252,1252,1252,100
20230918,113200,439558945,1252,1254,1254,1252,3009
20230918,113100,435791594,1254,1254,1254,1254,23
20230918,113000,435762752,1254,1254,1254,1254,0
20230918,112900,435762752,1254,1254,1254,1254,1
20230918,112800,435761498,1254,1254,1254,1254,20
20230918,112700,435736418,1255,1255,1255,1255,3
20230918,112600,435732653,1253,1253,1253,1253,0
20230918,112500,435732653,1253,1253,1253,1253,10
20230918,112400,435720123,1256,1256,1256,1256,1
20230918,112300,435718867,1253,1253,1253,1253,7
20230918,112200,435710096,1253,1254,1254,1253,4882
20230918,112100,429591950,1254,1254,1254,1254,0
20230918,112000,429591950,1254,1254,1254,1254,1064
20230918,111900,428257694,1257,1255,1257,1255,530
20230918,111800,427591695,1255,1255,1255,1255,0
20230918,111700,427591695,1255,1255,1255,1255,56
20230918,111600,427521415,1255,1254,1255,1254,192
20230918,111500,427280621,1255,1255,1255,1255,2
20230918,111400,427278111,1254,1254,1254,1254,2
20230918,111300,427275603,1252,1252,1252,1252,0
20230918,111200,427275603,1252,1252,1252,1252,0
20230918,111100,427275603,1252,1252,1252,1252,2
20230918,111000,427273099,1255,1255,1255,1255,10
20230918,110900,427260549,1251,1252,1252,1251,10000
20230918,110800,414750375,1251,1253,1253,1251,7000
20230918,110700,405990661,1255,1255,1255,1255,1
20230918,110600,405989406,1256,1256,1256,1256,10
20230918,110500,405976846,1253,1253,1253,1253,825
20230918,110400,404943121,1253,1253,1253,1253,11
20230918,110300,404929338,1256,1256,1256,1256,0
20230918,110200,404929338,1256,1256,1256,1256,501
20230918,110100,404300082,1256,1253,1256,1252,2280
20230918,110000,401445126,1254,1254,1254,1254,9
20230918,105900,401433840,1253,1254,1256,1253,32
20230918,105800,401393704,1252,1252,1252,1252,8
20230918,105700,401383688,1252,1252,1252,1252,11978
20230918,105600,386387232,1252,1252,1252,1252,0
20230918,105500,386387232,1252,1253,1253,1252,10572
20230918,105400,373147514,1253,1253,1253,1253,253
20230918,105300,372830505,1258,1256,1258,1253,9219
20230918,105200,361270650,1257,1257,1257,1257,21
20230918,105100,361244253,1258,1258,1258,1258,105
20230918,105000,361112163,1257,1257,1257,1257,79
20230918,104900,361012860,1258,1258,1258,1258,0
20230918,104800,361012860,1258,1258,1258,1258,5
20230918,104700,361006570,1258,1258,1258,1258,0
20230918,104600,361006570,1258,1258,1258,1258,24
20230918,104500,360976378,1255,1256,1256,1255,1000
20230918,104400,359720878,1258,1258,1258,1258,0
20230918,104300,359720878,1258,1256,1258,1255,173
20230918,104200,359503723,1257,1257,1257,1257,0
20230918,104100,359503723,1257,1257,1257,1257,10
20230918,104000,359491153,1255,1255,1255,1255,5472
20230918,103900,352623793,1255,1255,1255,1255,0
20230918,103800,352623793,1255,1256,1256,1255,2221
20230918,103700,349835754,1256,1257,1257,1256,3944
20230918,103600,344882089,1257,1258,1258,1257,5057
20230918,103500,338525437,1258,1258,1258,1257,1382
20230918,103400,336787488,1258,1258,1258,1258,0
20230918,103300,336787488,1258,1259,1259,1258,7687
20230918,103200,327116957,1261,1259,1261,1259,6
20230918,103100,327109401,1259,1260,1260,1259,8521
20230918,103000,316378121,1261,1261,1261,1261,956
20230918,102900,315172605,1264,1264,1264,1264,0
20230918,102800,315172605,1264,1265,1265,1264,6
20230918,102700,315165020,1262,1262,1262,1262,0
20230918,102600,315165020,1262,1262,1262,1262,19
20230918,102500,315141042,1265,1265,1265,1262,107
20230918,102400,315005708,1262,1265,1265,1262,15
20230918,102300,314986754,1261,1262,1265,1261,1100
20230918,102200,313599548,1265,1262,1265,1262,680
20230918,102100,312741226,1262,1260,1262,1258,4919
20230918,102000,306551074,1260,1260,1260,1260,0
20230918,101900,306551074,1260,1260,1260,1260,1124
20230918,101800,305134834,1260,1260,1260,1260,114
20230918,101700,304991194,1259,1259,1259,1259,8228
20230918,101600,294632142,1260,1260,1260,1260,1150
20230918,101500,293183142,1260,1260,1260,1260,163
20230918,101400,292977762,1260,1260,1260,1260,500
20230918,101300,292347762,1260,1260,1260,1260,802
20230918,101200,291337242,1260,1259,1260,1259,88
20230918,101100,291226440,1259,1259,1259,1259,15
20230918,101000,291207555,1260,1260,1260,1260,46
20230918,100900,291149595,1260,1260,1260,1259,1078
20230918,100800,289792315,1260,1260,1260,1260,42
20230918,100700,289739395,1260,1260,1260,1259,15744
20230918,100600,269902094,1260,1259,1260,1258,77
20230918,100500,269805118,1260,1260,1260,1260,11
20230918,100400,269791258,1258,1260,1260,1258,1508
20230918,100300,267894178,1260,1259,1260,1258,186
20230918,100200,267660088,1260,1260,1260,1260,4
20230918,100100,267655048,1258,1258,1258,1258,0
20230918,100000,267655048,1258,1259,1259,1258,3466
20230918,095900,263291355,1259,1260,1260,1259,1124
20230918,095800,261876237,1260,1258,1260,1258,4488
20230918,095700,256222988,1259,1258,1259,1258,1300
20230918,095600,254586588,1260,1260,1260,1260,1
20230918,095500,254585328,1258,1260,1260,1258,3488
20230918,095400,250194022,1260,1260,1260,1260,5
20230918,095300,250187722,1260,1260,1260,1260,1
20230918,095200,250186462,1257,1257,1257,1257,0
20230918,095100,250186462,1257,1258,1260,1257,2165
20230918,095000,247463983,1260,1258,1260,1257,2437
20230918,094900,244399756,1258,1260,1260,1258,527
20230918,094800,243736782,1258,1258,1258,1258,1774
20230918,094700,241505090,1258,1259,1260,1258,4768
20230918,094600,235503005,1259,1259,1259,1257,1431
20230918,094500,233703258,1258,1258,1258,1258,870
20230918,094400,232608798,1258,1258,1260,1258,507
20230918,094300,231970920,1258,1257,1258,1257,7471
20230918,094200,222577777,1257,1259,1259,1257,18036
20230918,094100,199889788,1259,1260,1261,1259,1607
20230918,094000,197866273,1259,1262,1263,1259,15654
20230918,093900,178139623,1262,1260,1262,1260,2472
20230918,093800,175022569,1261,1269,1269,1261,23166
20230918,093700,145792878,1269,1269,1269,1269,8
20230918,093600,145782726,1266,1266,1266,1266,0
20230918,093500,145782726,1266,1266,1266,1266,12634
20230918,093400,129788082,1266,1266,1266,1266,9
20230918,093300,129776688,1266,1266,1266,1266,0
20230918,093200,129776688,1266,1266,1266,1266,13
20230918,093100,129760230,1266,1266,1266,1266,5
20230918,093000,129753900,1262,1261,1262,1261,456
20230918,092900,129178738,1262,1262,1263,1262,1795
20230918,092800,126913447,1263,1263,1263,1263,10
20230918,092700,126900817,1263,1263,1263,1263,250
20230918,092600,126585067,1263,1263,1263,1263,50
20230918,092500,126521917,1262,1262,1262,1262,1000
20230918,092400,125259917,1263,1265,1265,1263,21039
20230918,092300,98666054,1265,1265,1265,1265,450
20230918,092200,98096804,1265,1265,1265,1265,509
20230918,092100,97452919,1265,1265,1265,1265,10
20230918,092000,97440269,1266,1266,1266,1266,700
20230918,091900,96554069,1266,1267,1267,1266,1621
20230918,091800,94501868,1267,1267,1267,1267,529
20230918,091700,93831625,1267,1265,1267,1265,2552
20230918,091600,90599657,1267,1270,1270,1266,2042
20230918,091500,88012898,1270,1270,1270,1270,200
20230918,091400,87758898,1265,1271,1271,1265,1844
20230918,091300,85421245,1273,1273,1273,1273,200
20230918,091200,85166645,1273,1272,1273,1271,327
20230918,091100,84750444,1272,1272,1272,1272,10
20230918,091000,84737724,1272,1272,1272,1264,2116
20230918,090900,82061605,1265,1265,1265,1265,897
20230918,090800,80926900,1265,1272,1272,1265,12169
20230918,090700,65514275,1272,1265,1272,1265,1744
20230918,090600,63298129,1263,1261,1270,1261,2195
20230918,090500,60514117,1261,1261,1263,1260,14480
20230918,090400,42245829,1262,1267,1267,1262,16063
20230918,090300,21944608,1266,1269,1275,1266,5379
20230918,090200,15116590,1276,1275,1276,1275,200
20230918,090100,14861420,1277,1266,1277,1266,2025
20230918,090000,12293974,1266,1280,1280,1266,9648