KissMeData/033170/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,190500,579348491,1228,1228,1228,1228,9496
20230919,190400,579348491,1228,1228,1228,1228,0
20230919,190300,579348491,1228,1228,1228,1228,0
20230919,190200,579348491,1228,1228,1228,1228,0
20230919,190100,579348491,1228,1228,1228,1228,0
20230919,190000,579348491,1228,1228,1228,1228,0
20230919,185900,579348491,1228,1228,1228,1228,0
20230919,185800,579348491,1228,1228,1228,1228,0
20230919,185700,579348491,1228,1228,1228,1228,0
20230919,185600,579348491,1228,1228,1228,1228,0
20230919,185500,579348491,1228,1228,1228,1228,0
20230919,185400,579348491,1228,1228,1228,1228,0
20230919,185300,579348491,1228,1228,1228,1228,0
20230919,185200,579348491,1228,1228,1228,1228,0
20230919,185100,579348491,1228,1228,1228,1228,0
20230919,185000,579348491,1228,1228,1228,1228,0
20230919,184900,579348491,1228,1228,1228,1228,0
20230919,184800,579348491,1228,1228,1228,1228,0
20230919,184700,579348491,1228,1228,1228,1228,0
20230919,184600,579348491,1228,1228,1228,1228,0
20230919,184500,579348491,1228,1228,1228,1228,0
20230919,184400,579348491,1228,1228,1228,1228,0
20230919,184300,579348491,1228,1228,1228,1228,0
20230919,184200,579348491,1228,1228,1228,1228,0
20230919,184100,579348491,1228,1228,1228,1228,0
20230919,184000,579348491,1228,1228,1228,1228,0
20230919,183900,579348491,1228,1228,1228,1228,0
20230919,183800,579348491,1228,1228,1228,1228,0
20230919,183700,579348491,1228,1228,1228,1228,0
20230919,183600,579348491,1228,1228,1228,1228,0
20230919,183500,579348491,1228,1228,1228,1228,9496
20230919,183400,579348491,1228,1228,1228,1228,0
20230919,183300,579348491,1228,1228,1228,1228,0
20230919,183200,579348491,1228,1228,1228,1228,0
20230919,183100,579348491,1228,1228,1228,1228,0
20230919,183000,579348491,1228,1228,1228,1228,0
20230919,182900,579348491,1228,1228,1228,1228,0
20230919,182800,579348491,1228,1228,1228,1228,0
20230919,182700,579348491,1228,1228,1228,1228,0
20230919,182600,579348491,1228,1228,1228,1228,0
20230919,182500,579348491,1228,1228,1228,1228,0
20230919,182400,579348491,1228,1228,1228,1228,0
20230919,182300,579348491,1228,1228,1228,1228,0
20230919,182200,579348491,1228,1228,1228,1228,0
20230919,182100,579348491,1228,1228,1228,1228,0
20230919,182000,579348491,1228,1228,1228,1228,0
20230919,181900,579348491,1228,1228,1228,1228,0
20230919,181800,579348491,1228,1228,1228,1228,0
20230919,181700,579348491,1228,1228,1228,1228,0
20230919,181600,579348491,1228,1228,1228,1228,0
20230919,181500,579348491,1228,1228,1228,1228,0
20230919,181400,579348491,1228,1228,1228,1228,0
20230919,181300,579348491,1228,1228,1228,1228,0
20230919,181200,579348491,1228,1228,1228,1228,0
20230919,181100,579348491,1228,1228,1228,1228,0
20230919,181000,579348491,1228,1228,1228,1228,0
20230919,180900,579348491,1228,1228,1228,1228,0
20230919,180800,579348491,1228,1228,1228,1228,0
20230919,180700,579348491,1228,1228,1228,1228,0
20230919,180600,579348491,1228,1228,1228,1228,0
20230919,180500,579348491,1228,1228,1228,1228,9496
20230919,180400,579348491,1228,1228,1228,1228,0
20230919,180300,579348491,1228,1228,1228,1228,0
20230919,180200,579348491,1228,1228,1228,1228,0
20230919,180100,579348491,1228,1228,1228,1228,0
20230919,180000,579348491,1228,1228,1228,1228,0
20230919,175900,579348491,1228,1228,1228,1228,0
20230919,175800,579348491,1228,1228,1228,1228,0
20230919,175700,579348491,1228,1228,1228,1228,0
20230919,175600,579348491,1228,1228,1228,1228,0
20230919,175500,579348491,1228,1228,1228,1228,0
20230919,175400,579348491,1228,1228,1228,1228,0
20230919,175300,579348491,1228,1228,1228,1228,0
20230919,175200,579348491,1228,1228,1228,1228,0
20230919,175100,579348491,1228,1228,1228,1228,0
20230919,175000,579348491,1228,1228,1228,1228,0
20230919,174900,579348491,1228,1228,1228,1228,0
20230919,174800,579348491,1228,1228,1228,1228,0
20230919,174700,579348491,1228,1228,1228,1228,0
20230919,174600,579348491,1228,1228,1228,1228,0
20230919,174500,579348491,1228,1228,1228,1228,0
20230919,174400,579348491,1228,1228,1228,1228,0
20230919,174300,579348491,1228,1228,1228,1228,0
20230919,174200,579348491,1228,1228,1228,1228,0
20230919,174100,579348491,1228,1228,1228,1228,0
20230919,174000,579348491,1228,1228,1228,1228,0
20230919,173900,579348491,1228,1228,1228,1228,0
20230919,173800,579348491,1228,1228,1228,1228,0
20230919,173700,579348491,1228,1228,1228,1228,0
20230919,173600,579348491,1228,1228,1228,1228,0
20230919,173500,579348491,1228,1228,1228,1228,9496
20230919,173400,579348491,1228,1228,1228,1228,0
20230919,173300,579348491,1228,1228,1228,1228,0
20230919,173200,579348491,1228,1228,1228,1228,0
20230919,173100,579348491,1228,1228,1228,1228,0
20230919,173000,579348491,1228,1228,1228,1228,0
20230919,172900,579348491,1228,1228,1228,1228,0
20230919,172800,579348491,1228,1228,1228,1228,0
20230919,172700,579348491,1228,1228,1228,1228,0
20230919,172600,579348491,1228,1228,1228,1228,0
20230919,172500,579348491,1228,1228,1228,1228,0
20230919,172400,579348491,1228,1228,1228,1228,0
20230919,172300,579348491,1228,1228,1228,1228,0
20230919,172200,579348491,1228,1228,1228,1228,0
20230919,172100,579348491,1228,1228,1228,1228,0
20230919,172000,579348491,1228,1228,1228,1228,0
20230919,171900,579348491,1228,1228,1228,1228,0
20230919,171800,579348491,1228,1228,1228,1228,0
20230919,171700,579348491,1228,1228,1228,1228,0
20230919,171600,579348491,1228,1228,1228,1228,0
20230919,171500,579348491,1228,1228,1228,1228,0
20230919,171400,579348491,1228,1228,1228,1228,0
20230919,171300,579348491,1228,1228,1228,1228,0
20230919,171200,579348491,1228,1228,1228,1228,0
20230919,171100,579348491,1228,1228,1228,1228,0
20230919,171000,579348491,1228,1228,1228,1228,0
20230919,170900,579348491,1228,1228,1228,1228,0
20230919,170800,579348491,1228,1228,1228,1228,0
20230919,170700,579348491,1228,1228,1228,1228,0
20230919,170600,579348491,1228,1228,1228,1228,0
20230919,170500,579348491,1228,1228,1228,1228,9496
20230919,170400,579348491,1228,1228,1228,1228,0
20230919,170300,579348491,1228,1228,1228,1228,0
20230919,170200,579348491,1228,1228,1228,1228,0
20230919,170100,579348491,1228,1228,1228,1228,0
20230919,170000,579348491,1228,1228,1228,1228,0
20230919,165900,579348491,1228,1228,1228,1228,0
20230919,165800,579348491,1228,1228,1228,1228,0
20230919,165700,579348491,1228,1228,1228,1228,0
20230919,165600,579348491,1228,1228,1228,1228,0
20230919,165500,579348491,1228,1228,1228,1228,0
20230919,165400,579348491,1228,1228,1228,1228,0
20230919,165300,579348491,1228,1228,1228,1228,0
20230919,165200,579348491,1228,1228,1228,1228,0
20230919,165100,579348491,1228,1228,1228,1228,0
20230919,165000,579348491,1228,1228,1228,1228,0
20230919,164900,579348491,1228,1228,1228,1228,0
20230919,164800,579348491,1228,1228,1228,1228,0
20230919,164700,579348491,1228,1228,1228,1228,0
20230919,164600,579348491,1228,1228,1228,1228,0
20230919,164500,579348491,1228,1228,1228,1228,0
20230919,164400,579348491,1228,1228,1228,1228,0
20230919,164300,579348491,1228,1228,1228,1228,0
20230919,164200,579348491,1228,1228,1228,1228,0
20230919,164100,579348491,1228,1228,1228,1228,0
20230919,164000,579348491,1228,1228,1228,1228,0
20230919,163900,579348491,1228,1228,1228,1228,0
20230919,163800,579348491,1228,1228,1228,1228,0
20230919,163700,579348491,1228,1228,1228,1228,0
20230919,163600,579348491,1228,1228,1228,1228,0
20230919,163500,579348491,1228,1228,1228,1228,9496
20230919,163400,579348491,1228,1228,1228,1228,0
20230919,163300,579348491,1228,1228,1228,1228,0
20230919,163200,579348491,1228,1228,1228,1228,0
20230919,163100,579348491,1228,1228,1228,1228,0
20230919,163000,579348491,1228,1228,1228,1228,0
20230919,162900,579348491,1228,1228,1228,1228,0
20230919,162800,579348491,1228,1228,1228,1228,0
20230919,162700,579348491,1228,1228,1228,1228,0
20230919,162600,579348491,1228,1228,1228,1228,0
20230919,162500,579348491,1228,1228,1228,1228,0
20230919,162400,579348491,1228,1228,1228,1228,0
20230919,162300,579348491,1228,1228,1228,1228,0
20230919,162200,579348491,1228,1228,1228,1228,0
20230919,162100,579348491,1228,1228,1228,1228,0
20230919,162000,579348491,1228,1228,1228,1228,0
20230919,161900,579348491,1228,1228,1228,1228,0
20230919,161800,579348491,1228,1228,1228,1228,0
20230919,161700,579348491,1228,1228,1228,1228,0
20230919,161600,579348491,1228,1228,1228,1228,0
20230919,161500,579348491,1228,1228,1228,1228,0
20230919,161400,579348491,1228,1228,1228,1228,0
20230919,161300,579348491,1228,1228,1228,1228,0
20230919,161200,579348491,1228,1228,1228,1228,0
20230919,161100,579348491,1228,1228,1228,1228,0
20230919,161000,579348491,1228,1228,1228,1228,0
20230919,160900,579348491,1228,1228,1228,1228,0
20230919,160800,579348491,1228,1228,1228,1228,0
20230919,160700,579348491,1228,1228,1228,1228,0
20230919,160600,579348491,1228,1228,1228,1228,0
20230919,160500,579348491,1228,1228,1228,1228,9496
20230919,160400,579348491,1228,1228,1228,1228,0
20230919,160300,579348491,1228,1228,1228,1228,0
20230919,160200,579348491,1228,1228,1228,1228,0
20230919,160100,579348491,1228,1228,1228,1228,0
20230919,160000,579348491,1228,1228,1228,1228,0
20230919,155900,579348491,1228,1228,1228,1228,0
20230919,155800,579348491,1228,1228,1228,1228,0
20230919,155700,579348491,1228,1228,1228,1228,0
20230919,155600,579348491,1228,1228,1228,1228,0
20230919,155500,579348491,1228,1228,1228,1228,0
20230919,155400,579348491,1228,1228,1228,1228,0
20230919,155300,579348491,1228,1228,1228,1228,0
20230919,155200,579348491,1228,1228,1228,1228,0
20230919,155100,579348491,1228,1228,1228,1228,0
20230919,155000,579348491,1228,1228,1228,1228,0
20230919,154900,579348491,1228,1228,1228,1228,0
20230919,154800,579348491,1228,1228,1228,1228,0
20230919,154700,579348491,1228,1228,1228,1228,0
20230919,154600,579348491,1228,1228,1228,1228,0
20230919,154500,579348491,1228,1228,1228,1228,0
20230919,154400,579348491,1228,1228,1228,1228,0
20230919,154300,579348491,1228,1228,1228,1228,0
20230919,154200,579348491,1228,1228,1228,1228,0
20230919,154100,579348491,1228,1228,1228,1228,0
20230919,154000,579348491,1228,1228,1228,1228,0
20230919,153900,579348491,1228,1228,1228,1228,0
20230919,153800,579348491,1228,1228,1228,1228,0
20230919,153700,579348491,1228,1228,1228,1228,0
20230919,153600,579348491,1228,1228,1228,1228,0
20230919,153500,579348491,1228,1228,1228,1228,9496
20230919,153400,579348491,1228,1228,1228,1228,0
20230919,153300,579348491,1228,1228,1228,1228,0
20230919,153200,579348491,1228,1228,1228,1228,0
20230919,153100,579348491,1228,1228,1228,1228,0
20230919,153000,579348491,1228,1228,1228,1228,9496
20230919,152900,567687403,1230,1230,1230,1230,0
20230919,152800,567687403,1230,1230,1230,1230,0
20230919,152700,567687403,1230,1230,1230,1230,0
20230919,152600,567687403,1230,1230,1230,1230,0
20230919,152500,567687403,1230,1230,1230,1230,0
20230919,152400,567687403,1230,1230,1230,1230,0
20230919,152300,567687403,1230,1230,1230,1230,0
20230919,152200,567687403,1230,1230,1230,1230,0
20230919,152100,567687403,1230,1230,1230,1230,0
20230919,152000,567687403,1230,1230,1230,1230,0
20230919,151900,567687403,1230,1230,1230,1230,2641
20230919,151800,564438973,1230,1230,1230,1230,32
20230919,151700,564399613,1232,1230,1232,1230,64
20230919,151600,564320834,1232,1232,1232,1232,999
20230919,151500,563090066,1230,1230,1230,1230,0
20230919,151400,563090066,1230,1230,1230,1230,195
20230919,151300,562850216,1230,1230,1230,1230,23
20230919,151200,562821926,1230,1232,1232,1230,40
20230919,151100,562772724,1230,1230,1232,1230,1168
20230919,151000,561336082,1230,1230,1230,1230,50
20230919,150900,561274582,1230,1229,1230,1229,618
20230919,150800,560514559,1229,1229,1229,1229,912
20230919,150700,559393711,1229,1229,1229,1228,4320
20230919,150600,554087599,1229,1229,1229,1229,170
20230919,150500,553878669,1229,1231,1231,1229,5875
20230919,150400,546656545,1231,1231,1231,1231,0
20230919,150300,546656545,1231,1231,1231,1231,21
20230919,150200,546630694,1231,1231,1231,1231,978
20230919,150100,545426776,1230,1230,1231,1230,110
20230919,150000,545291474,1230,1230,1230,1230,28
20230919,145900,545257034,1230,1230,1230,1230,71
20230919,145800,545169704,1230,1230,1230,1230,200
20230919,145700,544923704,1229,1230,1230,1229,19
20230919,145600,544900341,1230,1230,1230,1230,1068
20230919,145500,543586701,1230,1230,1230,1230,117
20230919,145400,543442791,1230,1230,1230,1230,0
20230919,145300,543442791,1230,1230,1230,1230,2
20230919,145200,543440331,1229,1230,1230,1229,761
20230919,145100,542504493,1230,1230,1230,1230,200
20230919,145000,542258493,1230,1230,1230,1230,0
20230919,144900,542258493,1230,1230,1230,1230,136
20230919,144800,542091213,1230,1230,1230,1230,200
20230919,144700,541845213,1229,1229,1229,1229,158
20230919,144600,541651031,1229,1230,1230,1229,3408
20230919,144500,537462549,1230,1230,1230,1230,10
20230919,144400,537450249,1230,1230,1230,1230,6579
20230919,144300,529358079,1231,1231,1231,1231,368
20230919,144200,528905071,1231,1231,1231,1231,2
20230919,144100,528902609,1231,1231,1231,1231,500
20230919,144000,528287109,1230,1230,1230,1230,1
20230919,143900,528285879,1231,1231,1231,1231,446
20230919,143800,527736853,1231,1231,1231,1231,300
20230919,143700,527367553,1231,1232,1232,1231,1454
20230919,143600,525576629,1231,1232,1232,1231,810
20230919,143500,524578909,1232,1232,1232,1231,792
20230919,143400,523603424,1231,1232,1232,1231,311
20230919,143300,523220283,1231,1231,1231,1231,210
20230919,143200,522961773,1230,1231,1231,1230,997
20230919,143100,521734858,1230,1231,1231,1230,219
20230919,143000,521465388,1230,1231,1231,1230,428
20230919,142900,520938734,1231,1231,1231,1231,80
20230919,142800,520840254,1231,1231,1231,1231,197
20230919,142700,520597747,1232,1232,1232,1232,0
20230919,142600,520597747,1232,1232,1232,1232,274
20230919,142500,520260179,1232,1232,1232,1232,82
20230919,142400,520159155,1233,1233,1233,1233,0
20230919,142300,520159155,1233,1233,1233,1233,1810
20230919,142200,517927425,1233,1233,1233,1233,1
20230919,142100,517926192,1233,1233,1233,1233,0
20230919,142000,517926192,1233,1233,1233,1233,8
20230919,141900,517916328,1233,1233,1233,1233,0
20230919,141800,517916328,1233,1233,1234,1233,1708
20230919,141700,515810356,1233,1232,1233,1232,1006
20230919,141600,514569964,1232,1232,1232,1232,1
20230919,141500,514568732,1232,1232,1232,1232,0
20230919,141400,514568732,1232,1232,1232,1232,30
20230919,141300,514531772,1232,1232,1232,1232,0
20230919,141200,514531772,1232,1232,1232,1232,1000
20230919,141100,513299772,1232,1232,1232,1232,1
20230919,141000,513298540,1227,1227,1227,1227,0
20230919,140900,513298540,1227,1227,1227,1227,0
20230919,140800,513298540,1227,1228,1228,1227,6438
20230919,140700,505392677,1228,1228,1228,1228,3580
20230919,140600,500996437,1228,1228,1228,1228,0
20230919,140500,500996437,1228,1234,1234,1228,1644
20230919,140400,498976935,1234,1234,1234,1234,0
20230919,140300,498976935,1234,1232,1234,1232,82
20230919,140200,498875909,1232,1232,1235,1228,35976
20230919,140100,454604496,1235,1235,1235,1235,1
20230919,140000,454603261,1232,1233,1233,1232,36145
20230919,135900,410052713,1234,1234,1234,1234,406
20230919,135800,409551709,1234,1234,1234,1234,0
20230919,135700,409551709,1234,1234,1234,1234,4042
20230919,135600,404563881,1235,1235,1235,1235,0
20230919,135500,404563881,1235,1235,1235,1235,1
20230919,135400,404562646,1234,1234,1234,1234,949
20230919,135300,403391580,1234,1234,1234,1234,70
20230919,135200,403305200,1235,1235,1235,1235,1115
20230919,135100,401928175,1235,1235,1235,1235,0
20230919,135000,401928175,1235,1235,1235,1235,0
20230919,134900,401928175,1235,1235,1235,1235,0
20230919,134800,401928175,1235,1235,1235,1235,0
20230919,134700,401928175,1235,1235,1235,1235,55
20230919,134600,401860250,1235,1235,1235,1235,2269
20230919,134500,399058035,1235,1235,1235,1235,0
20230919,134400,399058035,1235,1235,1235,1235,0
20230919,134300,399058035,1235,1235,1235,1235,0
20230919,134200,399058035,1235,1235,1235,1235,0
20230919,134100,399058035,1235,1235,1235,1235,0
20230919,134000,399058035,1235,1235,1235,1235,0
20230919,133900,399058035,1235,1235,1235,1235,0
20230919,133800,399058035,1235,1235,1235,1235,0
20230919,133700,399058035,1235,1236,1236,1235,2000
20230919,133600,396586309,1239,1239,1239,1239,5
20230919,133500,396580114,1236,1236,1236,1236,253
20230919,133400,396267406,1236,1236,1236,1236,0
20230919,133300,396267406,1236,1236,1236,1236,0
20230919,133200,396267406,1236,1236,1236,1236,0
20230919,133100,396267406,1236,1236,1236,1236,0
20230919,133000,396267406,1236,1236,1236,1236,0
20230919,132900,396267406,1236,1236,1236,1236,0
20230919,132800,396267406,1236,1236,1236,1236,0
20230919,132700,396267406,1236,1236,1236,1236,0
20230919,132600,396267406,1236,1236,1236,1236,0
20230919,132500,396267406,1236,1235,1236,1234,6020
20230919,132400,388834914,1235,1236,1236,1235,1887
20230919,132300,386503582,1236,1236,1236,1236,0
20230919,132200,386503582,1236,1236,1236,1236,600
20230919,132100,385761982,1236,1236,1236,1236,2
20230919,132000,385759510,1236,1237,1237,1236,1393
20230919,131900,384037732,1236,1236,1236,1236,0
20230919,131800,384037732,1236,1236,1236,1236,0
20230919,131700,384037732,1236,1236,1236,1236,0
20230919,131600,384037732,1236,1236,1236,1236,0
20230919,131500,384037732,1236,1236,1236,1236,0
20230919,131400,384037732,1236,1236,1236,1236,0
20230919,131300,384037732,1236,1236,1236,1236,0
20230919,131200,384037732,1236,1236,1236,1236,10
20230919,131100,384025372,1236,1236,1236,1236,0
20230919,131000,384025372,1236,1236,1236,1236,0
20230919,130900,384025372,1236,1236,1236,1236,0
20230919,130800,384025372,1236,1239,1239,1236,1904
20230919,130700,381667879,1239,1239,1239,1239,0
20230919,130600,381667879,1239,1239,1239,1239,50
20230919,130500,381605929,1236,1236,1236,1236,0
20230919,130400,381605929,1236,1236,1236,1236,2502
20230919,130300,378513457,1236,1236,1236,1236,200
20230919,130200,378266257,1236,1236,1236,1236,0
20230919,130100,378266257,1236,1236,1236,1236,0
20230919,130000,378266257,1236,1236,1236,1236,0
20230919,125900,378266257,1236,1236,1236,1236,0
20230919,125800,378266257,1236,1236,1236,1236,4011
20230919,125700,373308661,1236,1236,1236,1236,303
20230919,125600,372934153,1236,1236,1236,1236,30
20230919,125500,372897073,1235,1236,1236,1235,10163
20230919,125400,360344326,1236,1236,1236,1236,600
20230919,125300,359602726,1236,1237,1237,1236,11017
20230919,125200,345984484,1236,1236,1236,1236,0
20230919,125100,345984484,1236,1237,1237,1236,1079
20230919,125000,344649873,1238,1240,1240,1238,3
20230919,124900,344646157,1238,1238,1238,1238,0
20230919,124800,344646157,1238,1238,1238,1238,1
20230919,124700,344644919,1239,1239,1239,1239,0
20230919,124600,344644919,1239,1239,1239,1239,0
20230919,124500,344644919,1239,1239,1239,1239,100
20230919,124400,344521019,1239,1239,1239,1239,2
20230919,124300,344518541,1237,1237,1237,1237,200
20230919,124200,344271141,1237,1237,1237,1237,0
20230919,124100,344271141,1237,1237,1237,1237,0
20230919,124000,344271141,1237,1237,1237,1237,0
20230919,123900,344271141,1237,1237,1237,1237,1
20230919,123800,344269904,1238,1236,1238,1236,685
20230919,123700,343423240,1236,1236,1236,1236,1321
20230919,123600,341790484,1236,1236,1236,1236,0
20230919,123500,341790484,1236,1236,1236,1236,0
20230919,123400,341790484,1236,1236,1236,1236,0
20230919,123300,341790484,1236,1236,1240,1236,2684
20230919,123200,338473036,1236,1240,1240,1236,260
20230919,123100,338151656,1240,1240,1240,1240,0
20230919,123000,338151656,1240,1240,1240,1240,81
20230919,122900,338051216,1236,1236,1236,1236,0
20230919,122800,338051216,1236,1236,1236,1236,1614
20230919,122700,336056312,1235,1240,1240,1235,1538
20230919,122600,334154903,1241,1241,1241,1241,0
20230919,122500,334154903,1241,1241,1241,1241,0
20230919,122400,334154903,1241,1241,1241,1241,5
20230919,122300,334148698,1240,1240,1240,1240,34
20230919,122200,334106538,1240,1241,1241,1240,285
20230919,122100,333753133,1241,1241,1241,1241,0
20230919,122000,333753133,1241,1241,1241,1241,1
20230919,121900,333751892,1240,1239,1241,1239,3875
20230919,121800,328944906,1239,1239,1239,1239,27
20230919,121700,328911453,1239,1239,1239,1239,0
20230919,121600,328911453,1239,1239,1239,1239,0
20230919,121500,328911453,1239,1237,1239,1235,20113
20230919,121400,304050512,1237,1237,1237,1237,1501
20230919,121300,302193775,1239,1238,1239,1237,3721
20230919,121200,297588269,1239,1239,1239,1239,0
20230919,121100,297588269,1239,1239,1239,1239,0
20230919,121000,297588269,1239,1238,1239,1236,15177
20230919,120900,278818904,1238,1238,1238,1238,50
20230919,120800,278757004,1238,1238,1238,1238,1500
20230919,120700,276900004,1239,1239,1239,1239,0
20230919,120600,276900004,1239,1239,1239,1239,51
20230919,120500,276836815,1240,1240,1240,1240,0
20230919,120400,276836815,1240,1240,1240,1240,2
20230919,120300,276834335,1240,1240,1240,1240,500
20230919,120200,276214335,1240,1240,1240,1240,0
20230919,120100,276214335,1240,1240,1240,1240,2
20230919,120000,276211855,1240,1240,1240,1240,50
20230919,115900,276149855,1240,1240,1240,1240,0
20230919,115800,276149855,1240,1240,1240,1240,10
20230919,115700,276137455,1240,1240,1240,1240,0
20230919,115600,276137455,1240,1240,1240,1240,18
20230919,115500,276115135,1240,1240,1240,1239,103
20230919,115400,275987516,1238,1238,1238,1238,468
20230919,115300,275408132,1239,1239,1239,1239,2849
20230919,115200,271878221,1239,1239,1239,1239,139
20230919,115100,271706000,1240,1241,1241,1240,1561
20230919,115000,269770309,1241,1241,1241,1241,1999
20230919,114900,267289550,1240,1240,1240,1240,20
20230919,114800,267264750,1240,1240,1240,1240,238
20230919,114700,266969630,1240,1240,1240,1240,0
20230919,114600,266969630,1240,1240,1240,1240,3
20230919,114500,266965910,1242,1242,1242,1242,0
20230919,114400,266965910,1242,1242,1242,1242,10
20230919,114300,266953490,1242,1242,1242,1242,10
20230919,114200,266941070,1242,1242,1242,1242,0
20230919,114100,266941070,1242,1242,1242,1242,0
20230919,114000,266941070,1242,1240,1242,1240,55
20230919,113900,266872864,1243,1243,1243,1243,0
20230919,113800,266872864,1243,1239,1243,1239,1578
20230919,113700,264913599,1240,1240,1240,1240,0
20230919,113600,264913599,1240,1240,1240,1240,13
20230919,113500,264897479,1239,1239,1239,1239,0
20230919,113400,264897479,1239,1240,1240,1239,1653
20230919,113300,262848911,1244,1244,1244,1244,0
20230919,113200,262848911,1244,1244,1244,1244,2
20230919,113100,262846423,1239,1239,1239,1239,600
20230919,113000,262103023,1240,1241,1241,1240,1294
20230919,112900,260498429,1241,1241,1241,1241,688
20230919,112800,259644621,1241,1241,1241,1241,0
20230919,112700,259644621,1241,1241,1241,1240,1290
20230919,112600,258045001,1240,1240,1240,1240,1252
20230919,112500,256492521,1241,1241,1241,1241,29
20230919,112400,256456532,1240,1241,1241,1240,3496
20230919,112300,252119481,1242,1242,1242,1242,0
20230919,112200,252119481,1242,1242,1242,1242,0
20230919,112100,252119481,1242,1242,1242,1242,24
20230919,112000,252089673,1242,1242,1242,1242,100
20230919,111900,251965473,1242,1242,1242,1242,0
20230919,111800,251965473,1242,1242,1242,1242,2832
20230919,111700,248448129,1241,1241,1241,1241,0
20230919,111600,248448129,1241,1241,1241,1241,0
20230919,111500,248448129,1241,1241,1241,1241,730
20230919,111400,247542199,1241,1241,1241,1241,57
20230919,111300,247471462,1241,1242,1242,1241,4575
20230919,111200,241791683,1242,1242,1242,1242,0
20230919,111100,241791683,1242,1242,1242,1242,0
20230919,111000,241791683,1242,1242,1242,1242,0
20230919,110900,241791683,1242,1243,1243,1242,140
20230919,110800,241617783,1242,1242,1242,1242,0
20230919,110700,241617783,1242,1242,1242,1242,100
20230919,110600,241493583,1242,1242,1242,1242,687
20230919,110500,240640329,1242,1243,1243,1242,108
20230919,110400,240506188,1242,1243,1243,1242,1063
20230919,110300,239185937,1243,1243,1243,1243,10
20230919,110200,239173507,1245,1245,1245,1245,0
20230919,110100,239173507,1245,1245,1245,1245,4
20230919,110000,239168527,1243,1243,1243,1243,0
20230919,105900,239168527,1243,1243,1243,1243,0
20230919,105800,239168527,1243,1243,1243,1243,103
20230919,105700,239040498,1243,1243,1243,1243,118
20230919,105600,238893824,1244,1244,1244,1244,2027
20230919,105500,236372236,1243,1243,1243,1242,506
20230919,105400,235743501,1243,1243,1243,1243,0
20230919,105300,235743501,1243,1242,1243,1242,1503
20230919,105200,233875275,1242,1241,1242,1241,960
20230919,105100,232683188,1241,1241,1241,1241,2722
20230919,105000,229305186,1242,1241,1242,1241,589
20230919,104900,228573883,1242,1242,1242,1242,1515
20230919,104800,226692253,1243,1243,1243,1243,0
20230919,104700,226692253,1243,1243,1243,1243,1
20230919,104600,226691010,1241,1241,1241,1241,0
20230919,104500,226691010,1241,1241,1241,1241,0
20230919,104400,226691010,1241,1242,1242,1241,340
20230919,104300,226268779,1243,1243,1243,1243,5
20230919,104200,226262564,1243,1243,1243,1243,2
20230919,104100,226260078,1243,1243,1243,1243,39
20230919,104000,226211601,1243,1244,1244,1243,501
20230919,103900,225588358,1244,1242,1244,1242,652
20230919,103800,224778571,1242,1242,1242,1242,0
20230919,103700,224778571,1242,1242,1242,1242,0
20230919,103600,224778571,1242,1242,1242,1242,2
20230919,103500,224776087,1245,1245,1245,1245,1
20230919,103400,224774842,1245,1245,1245,1245,298
20230919,103300,224403832,1245,1245,1245,1245,0
20230919,103200,224403832,1245,1245,1245,1245,96
20230919,103100,224284312,1242,1242,1242,1242,0
20230919,103000,224284312,1242,1242,1242,1242,4
20230919,102900,224279344,1242,1243,1245,1242,539
20230919,102800,223609032,1243,1242,1243,1242,118
20230919,102700,223462389,1242,1243,1243,1241,1364
20230919,102600,221768410,1242,1242,1242,1242,562
20230919,102500,221070406,1242,1243,1243,1242,10
20230919,102400,221057977,1245,1245,1245,1245,0
20230919,102300,221057977,1245,1240,1245,1240,4850
20230919,102200,215041872,1239,1244,1244,1239,15242
20230919,102100,196129420,1244,1244,1244,1244,74
20230919,102000,196037364,1245,1245,1245,1245,0
20230919,101900,196037364,1245,1245,1245,1245,1
20230919,101800,196036119,1245,1244,1245,1244,118
20230919,101700,195889227,1244,1243,1244,1243,109
20230919,101600,195753738,1243,1247,1247,1243,7305
20230919,101500,186658093,1250,1250,1250,1250,2
20230919,101400,186655593,1246,1249,1250,1246,5208
20230919,101300,180146101,1250,1250,1250,1250,0
20230919,101200,180146101,1250,1250,1250,1250,1655
20230919,101100,178077351,1250,1250,1250,1250,0
20230919,101000,178077351,1250,1248,1250,1248,27
20230919,100900,178043625,1246,1246,1246,1246,4444
20230919,100800,172506401,1246,1247,1247,1246,830
20230919,100700,171472121,1247,1247,1247,1247,0
20230919,100600,171472121,1247,1248,1248,1247,4953
20230919,100500,165292867,1248,1248,1248,1248,161
20230919,100400,165091939,1248,1252,1252,1248,3563
20230919,100300,160645235,1252,1252,1252,1252,500
20230919,100200,160019235,1252,1247,1252,1247,62
20230919,100100,159941771,1247,1247,1247,1247,610
20230919,100000,159181101,1247,1248,1248,1247,1066
20230919,095900,157850925,1248,1248,1248,1248,175
20230919,095800,157632525,1248,1248,1248,1248,300
20230919,095700,157258125,1248,1248,1248,1248,0
20230919,095600,157258125,1248,1252,1252,1248,2007
20230919,095500,154753367,1252,1252,1252,1252,200
20230919,095400,154502967,1252,1251,1253,1251,975
20230919,095300,153282467,1253,1253,1253,1253,2
20230919,095200,153279961,1245,1255,1255,1245,31238
20230919,095100,114287412,1255,1255,1255,1255,0
20230919,095000,114287412,1255,1255,1255,1255,0
20230919,094900,114287412,1255,1255,1255,1255,1
20230919,094800,114286157,1251,1255,1255,1250,103
20230919,094700,114157301,1250,1249,1250,1249,950
20230919,094600,112970651,1249,1251,1251,1249,10187
20230919,094500,100238573,1251,1251,1251,1251,1000
20230919,094400,98987573,1257,1257,1257,1257,0
20230919,094300,98987573,1257,1250,1257,1250,71
20230919,094200,98898816,1250,1250,1250,1250,491
20230919,094100,98285066,1250,1250,1250,1250,724
20230919,094000,97380066,1250,1251,1257,1250,11412
20230919,093900,83113473,1251,1252,1252,1251,1111
20230919,093800,81723102,1254,1254,1254,1253,1197
20230919,093700,80222681,1259,1259,1259,1254,17
20230919,093600,80201328,1259,1259,1259,1259,1
20230919,093500,80200069,1253,1257,1257,1253,2775
20230919,093400,76718036,1259,1259,1259,1259,1001
20230919,093300,75457777,1259,1259,1259,1259,13
20230919,093200,75441410,1259,1259,1259,1259,1488
20230919,093100,73568018,1259,1259,1259,1259,1513
20230919,093000,71663151,1259,1258,1259,1258,2841
20230919,092900,68087015,1259,1259,1259,1259,7
20230919,092800,68078202,1259,1258,1259,1258,135
20230919,092700,67908369,1258,1259,1260,1258,713
20230919,092600,67010604,1259,1262,1262,1259,1797
20230919,092500,64742805,1263,1263,1263,1263,1
20230919,092400,64741542,1258,1258,1258,1258,0
20230919,092300,64741542,1258,1258,1258,1258,30
20230919,092200,64703802,1258,1257,1258,1257,2933
20230919,092100,61016511,1257,1257,1257,1257,0
20230919,092000,61016511,1257,1257,1257,1257,0
20230919,091900,61016511,1257,1257,1257,1257,0
20230919,091800,61016511,1257,1257,1257,1257,0
20230919,091700,61016511,1257,1257,1257,1257,14
20230919,091600,60998913,1257,1252,1257,1252,1500
20230919,091500,59115913,1258,1259,1259,1253,6409
20230919,091400,51081382,1255,1255,1255,1255,2103
20230919,091300,48442117,1257,1258,1258,1257,1510
20230919,091200,46543649,1259,1263,1263,1259,701
20230919,091100,45659489,1261,1259,1261,1259,1113
20230919,091000,44257322,1259,1258,1259,1258,1089
20230919,090900,42886671,1253,1253,1253,1253,0
20230919,090800,42886671,1253,1259,1259,1253,8102
20230919,090700,32729797,1259,1259,1259,1259,1659
20230919,090600,30641116,1259,1259,1259,1259,27
20230919,090500,30607123,1259,1259,1259,1259,151
20230919,090400,30417014,1259,1259,1259,1259,13
20230919,090300,30400647,1259,1259,1259,1259,4
20230919,090200,30395611,1250,1255,1258,1250,992
20230919,090100,29150150,1248,1246,1254,1246,5628
20230919,090000,22130558,1246,1246,1250,1246,17759