KissMeData/033170/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,190800,661868402,1110,1110,1110,1110,53849
20230926,190700,661868402,1110,1110,1110,1110,0
20230926,190600,661868402,1110,1110,1110,1110,0
20230926,190500,661868402,1110,1110,1110,1110,0
20230926,190400,661868402,1110,1110,1110,1110,0
20230926,190300,661868402,1110,1110,1110,1110,0
20230926,190200,661868402,1110,1110,1110,1110,0
20230926,190100,661868402,1110,1110,1110,1110,0
20230926,190000,661868402,1110,1110,1110,1110,0
20230926,185900,661868402,1110,1110,1110,1110,0
20230926,185800,661868402,1110,1110,1110,1110,0
20230926,185700,661868402,1110,1110,1110,1110,0
20230926,185600,661868402,1110,1110,1110,1110,0
20230926,185500,661868402,1110,1110,1110,1110,0
20230926,185400,661868402,1110,1110,1110,1110,0
20230926,185300,661868402,1110,1110,1110,1110,0
20230926,185200,661868402,1110,1110,1110,1110,0
20230926,185100,661868402,1110,1110,1110,1110,0
20230926,185000,661868402,1110,1110,1110,1110,0
20230926,184900,661868402,1110,1110,1110,1110,0
20230926,184800,661868402,1110,1110,1110,1110,0
20230926,184700,661868402,1110,1110,1110,1110,0
20230926,184600,661868402,1110,1110,1110,1110,0
20230926,184500,661868402,1110,1110,1110,1110,0
20230926,184400,661868402,1110,1110,1110,1110,0
20230926,184300,661868402,1110,1110,1110,1110,0
20230926,184200,661868402,1110,1110,1110,1110,0
20230926,184100,661868402,1110,1110,1110,1110,0
20230926,184000,661868402,1110,1110,1110,1110,0
20230926,183900,661868402,1110,1110,1110,1110,0
20230926,183800,661868402,1110,1110,1110,1110,53849
20230926,183700,661868402,1110,1110,1110,1110,0
20230926,183600,661868402,1110,1110,1110,1110,0
20230926,183500,661868402,1110,1110,1110,1110,0
20230926,183400,661868402,1110,1110,1110,1110,0
20230926,183300,661868402,1110,1110,1110,1110,0
20230926,183200,661868402,1110,1110,1110,1110,0
20230926,183100,661868402,1110,1110,1110,1110,0
20230926,183000,661868402,1110,1110,1110,1110,0
20230926,182900,661868402,1110,1110,1110,1110,0
20230926,182800,661868402,1110,1110,1110,1110,0
20230926,182700,661868402,1110,1110,1110,1110,0
20230926,182600,661868402,1110,1110,1110,1110,0
20230926,182500,661868402,1110,1110,1110,1110,0
20230926,182400,661868402,1110,1110,1110,1110,0
20230926,182300,661868402,1110,1110,1110,1110,0
20230926,182200,661868402,1110,1110,1110,1110,0
20230926,182100,661868402,1110,1110,1110,1110,0
20230926,182000,661868402,1110,1110,1110,1110,0
20230926,181900,661868402,1110,1110,1110,1110,0
20230926,181800,661868402,1110,1110,1110,1110,0
20230926,181700,661868402,1110,1110,1110,1110,0
20230926,181600,661868402,1110,1110,1110,1110,0
20230926,181500,661868402,1110,1110,1110,1110,0
20230926,181400,661868402,1110,1110,1110,1110,0
20230926,181300,661868402,1110,1110,1110,1110,0
20230926,181200,661868402,1110,1110,1110,1110,0
20230926,181100,661868402,1110,1110,1110,1110,0
20230926,181000,661868402,1110,1110,1110,1110,0
20230926,180900,661868402,1110,1110,1110,1110,0
20230926,180800,661868402,1110,1110,1110,1110,53849
20230926,180700,661868402,1110,1110,1110,1110,0
20230926,180600,661868402,1110,1110,1110,1110,0
20230926,180500,661868402,1110,1110,1110,1110,0
20230926,180400,661868402,1110,1110,1110,1110,0
20230926,180300,661868402,1110,1110,1110,1110,0
20230926,180200,661868402,1110,1110,1110,1110,0
20230926,180100,661868402,1110,1110,1110,1110,0
20230926,180000,661868402,1110,1110,1110,1110,0
20230926,175900,661868402,1110,1110,1110,1110,0
20230926,175800,661868402,1110,1110,1110,1110,0
20230926,175700,661868402,1110,1110,1110,1110,0
20230926,175600,661868402,1110,1110,1110,1110,0
20230926,175500,661868402,1110,1110,1110,1110,0
20230926,175400,661868402,1110,1110,1110,1110,0
20230926,175300,661868402,1110,1110,1110,1110,0
20230926,175200,661868402,1110,1110,1110,1110,0
20230926,175100,661868402,1110,1110,1110,1110,0
20230926,175000,661868402,1110,1110,1110,1110,0
20230926,174900,661868402,1110,1110,1110,1110,0
20230926,174800,661868402,1110,1110,1110,1110,0
20230926,174700,661868402,1110,1110,1110,1110,0
20230926,174600,661868402,1110,1110,1110,1110,0
20230926,174500,661868402,1110,1110,1110,1110,0
20230926,174400,661868402,1110,1110,1110,1110,0
20230926,174300,661868402,1110,1110,1110,1110,0
20230926,174200,661868402,1110,1110,1110,1110,0
20230926,174100,661868402,1110,1110,1110,1110,0
20230926,174000,661868402,1110,1110,1110,1110,0
20230926,173900,661868402,1110,1110,1110,1110,0
20230926,173800,661868402,1110,1110,1110,1110,53849
20230926,173700,661868402,1110,1110,1110,1110,0
20230926,173600,661868402,1110,1110,1110,1110,0
20230926,173500,661868402,1110,1110,1110,1110,0
20230926,173400,661868402,1110,1110,1110,1110,0
20230926,173300,661868402,1110,1110,1110,1110,0
20230926,173200,661868402,1110,1110,1110,1110,0
20230926,173100,661868402,1110,1110,1110,1110,0
20230926,173000,661868402,1110,1110,1110,1110,0
20230926,172900,661868402,1110,1110,1110,1110,0
20230926,172800,661868402,1110,1110,1110,1110,0
20230926,172700,661868402,1110,1110,1110,1110,0
20230926,172600,661868402,1110,1110,1110,1110,0
20230926,172500,661868402,1110,1110,1110,1110,0
20230926,172400,661868402,1110,1110,1110,1110,0
20230926,172300,661868402,1110,1110,1110,1110,0
20230926,172200,661868402,1110,1110,1110,1110,0
20230926,172100,661868402,1110,1110,1110,1110,0
20230926,172000,661868402,1110,1110,1110,1110,0
20230926,171900,661868402,1110,1110,1110,1110,0
20230926,171800,661868402,1110,1110,1110,1110,0
20230926,171700,661868402,1110,1110,1110,1110,0
20230926,171600,661868402,1110,1110,1110,1110,0
20230926,171500,661868402,1110,1110,1110,1110,0
20230926,171400,661868402,1110,1110,1110,1110,0
20230926,171300,661868402,1110,1110,1110,1110,0
20230926,171200,661868402,1110,1110,1110,1110,0
20230926,171100,661868402,1110,1110,1110,1110,0
20230926,171000,661868402,1110,1110,1110,1110,0
20230926,170900,661868402,1110,1110,1110,1110,0
20230926,170800,661868402,1110,1110,1110,1110,53849
20230926,170700,661868402,1110,1110,1110,1110,0
20230926,170600,661868402,1110,1110,1110,1110,0
20230926,170500,661868402,1110,1110,1110,1110,0
20230926,170400,661868402,1110,1110,1110,1110,0
20230926,170300,661868402,1110,1110,1110,1110,0
20230926,170200,661868402,1110,1110,1110,1110,0
20230926,170100,661868402,1110,1110,1110,1110,0
20230926,170000,661868402,1110,1110,1110,1110,0
20230926,165900,661868402,1110,1110,1110,1110,0
20230926,165800,661868402,1110,1110,1110,1110,0
20230926,165700,661868402,1110,1110,1110,1110,0
20230926,165600,661868402,1110,1110,1110,1110,0
20230926,165500,661868402,1110,1110,1110,1110,0
20230926,165400,661868402,1110,1110,1110,1110,0
20230926,165300,661868402,1110,1110,1110,1110,0
20230926,165200,661868402,1110,1110,1110,1110,0
20230926,165100,661868402,1110,1110,1110,1110,0
20230926,165000,661868402,1110,1110,1110,1110,0
20230926,164900,661868402,1110,1110,1110,1110,0
20230926,164800,661868402,1110,1110,1110,1110,0
20230926,164700,661868402,1110,1110,1110,1110,0
20230926,164600,661868402,1110,1110,1110,1110,0
20230926,164500,661868402,1110,1110,1110,1110,0
20230926,164400,661868402,1110,1110,1110,1110,0
20230926,164300,661868402,1110,1110,1110,1110,0
20230926,164200,661868402,1110,1110,1110,1110,0
20230926,164100,661868402,1110,1110,1110,1110,0
20230926,164000,661868402,1110,1110,1110,1110,0
20230926,163900,661868402,1110,1110,1110,1110,0
20230926,163800,661868402,1110,1110,1110,1110,53849
20230926,163700,661868402,1110,1110,1110,1110,0
20230926,163600,661868402,1110,1110,1110,1110,0
20230926,163500,661868402,1110,1110,1110,1110,0
20230926,163400,661868402,1110,1110,1110,1110,0
20230926,163300,661868402,1110,1110,1110,1110,0
20230926,163200,661868402,1110,1110,1110,1110,0
20230926,163100,661868402,1110,1110,1110,1110,0
20230926,163000,661868402,1110,1110,1110,1110,0
20230926,162900,661868402,1110,1110,1110,1110,0
20230926,162800,661868402,1110,1110,1110,1110,0
20230926,162700,661868402,1110,1110,1110,1110,0
20230926,162600,661868402,1110,1110,1110,1110,0
20230926,162500,661868402,1110,1110,1110,1110,0
20230926,162400,661868402,1110,1110,1110,1110,0
20230926,162300,661868402,1110,1110,1110,1110,0
20230926,162200,661868402,1110,1110,1110,1110,0
20230926,162100,661868402,1110,1110,1110,1110,0
20230926,162000,661868402,1110,1110,1110,1110,0
20230926,161900,661868402,1110,1110,1110,1110,0
20230926,161800,661868402,1110,1110,1110,1110,0
20230926,161700,661868402,1110,1110,1110,1110,0
20230926,161600,661868402,1110,1110,1110,1110,0
20230926,161500,661868402,1110,1110,1110,1110,0
20230926,161400,661868402,1110,1110,1110,1110,0
20230926,161300,661868402,1110,1110,1110,1110,0
20230926,161200,661868402,1110,1110,1110,1110,0
20230926,161100,661868402,1110,1110,1110,1110,0
20230926,161000,661868402,1110,1110,1110,1110,0
20230926,160900,661868402,1110,1110,1110,1110,0
20230926,160800,661868402,1110,1110,1110,1110,53849
20230926,160700,661868402,1110,1110,1110,1110,0
20230926,160600,661868402,1110,1110,1110,1110,0
20230926,160500,661868402,1110,1110,1110,1110,0
20230926,160400,661868402,1110,1110,1110,1110,0
20230926,160300,661868402,1110,1110,1110,1110,0
20230926,160200,661868402,1110,1110,1110,1110,0
20230926,160100,661868402,1110,1110,1110,1110,0
20230926,160000,661868402,1110,1110,1110,1110,0
20230926,155900,661868402,1110,1110,1110,1110,0
20230926,155800,661868402,1110,1110,1110,1110,0
20230926,155700,661868402,1110,1110,1110,1110,0
20230926,155600,661868402,1110,1110,1110,1110,0
20230926,155500,661868402,1110,1110,1110,1110,0
20230926,155400,661868402,1110,1110,1110,1110,0
20230926,155300,661868402,1110,1110,1110,1110,0
20230926,155200,661868402,1110,1110,1110,1110,0
20230926,155100,661868402,1110,1110,1110,1110,0
20230926,155000,661868402,1110,1110,1110,1110,0
20230926,154900,661868402,1110,1110,1110,1110,0
20230926,154800,661868402,1110,1110,1110,1110,0
20230926,154700,661868402,1110,1110,1110,1110,0
20230926,154600,661868402,1110,1110,1110,1110,0
20230926,154500,661868402,1110,1110,1110,1110,0
20230926,154400,661868402,1110,1110,1110,1110,0
20230926,154300,661868402,1110,1110,1110,1110,0
20230926,154200,661868402,1110,1110,1110,1110,0
20230926,154100,661868402,1110,1110,1110,1110,0
20230926,154000,661868402,1110,1110,1110,1110,0
20230926,153900,661868402,1110,1110,1110,1110,0
20230926,153800,661868402,1110,1110,1110,1110,53849
20230926,153700,661868402,1110,1110,1110,1110,0
20230926,153600,661868402,1110,1110,1110,1110,0
20230926,153500,661868402,1110,1110,1110,1110,0
20230926,153400,661868402,1110,1110,1110,1110,0
20230926,153300,661868402,1110,1110,1110,1110,0
20230926,153200,661868402,1110,1110,1110,1110,0
20230926,153100,661868402,1110,1110,1110,1110,0
20230926,153000,661868402,1110,1110,1110,1110,53849
20230926,152900,602096012,1117,1117,1117,1117,0
20230926,152800,602096012,1117,1117,1117,1117,0
20230926,152700,602096012,1117,1117,1117,1117,0
20230926,152600,602096012,1117,1117,1117,1117,0
20230926,152500,602096012,1117,1117,1117,1117,0
20230926,152400,602096012,1117,1117,1117,1117,0
20230926,152300,602096012,1117,1117,1117,1117,0
20230926,152200,602096012,1117,1117,1117,1117,0
20230926,152100,602096012,1117,1117,1117,1117,0
20230926,152000,602096012,1117,1117,1117,1117,0
20230926,151900,602096012,1117,1114,1117,1114,2577
20230926,151800,599222303,1117,1115,1117,1114,3002
20230926,151700,595875659,1117,1117,1117,1117,0
20230926,151600,595875659,1117,1117,1117,1117,121
20230926,151500,595740502,1117,1116,1117,1116,982
20230926,151400,594644587,1117,1117,1117,1117,0
20230926,151300,594644587,1117,1115,1117,1115,5315
20230926,151200,588713735,1115,1116,1117,1115,58
20230926,151100,588648959,1117,1117,1117,1117,20
20230926,151000,588626619,1117,1117,1117,1116,491
20230926,150900,588078177,1117,1116,1117,1113,9063
20230926,150800,577980340,1115,1117,1117,1115,16
20230926,150700,577962498,1117,1117,1117,1117,0
20230926,150600,577962498,1117,1117,1117,1117,755
20230926,150500,577119163,1117,1117,1117,1117,975
20230926,150400,576030088,1115,1116,1116,1115,4170
20230926,150300,571380268,1116,1116,1116,1116,0
20230926,150200,571380268,1116,1120,1120,1116,362
20230926,150100,570976028,1120,1117,1120,1117,554
20230926,150000,570357207,1120,1120,1120,1120,1
20230926,145900,570356087,1117,1118,1118,1117,385
20230926,145800,569925807,1118,1118,1118,1118,1
20230926,145700,569924689,1120,1120,1120,1120,300
20230926,145600,569588689,1120,1120,1121,1120,301
20230926,145500,569251561,1121,1121,1121,1121,113
20230926,145400,569124888,1121,1121,1121,1121,20
20230926,145300,569102468,1121,1121,1121,1121,9
20230926,145200,569092379,1120,1121,1121,1120,903
20230926,145100,568081015,1121,1120,1121,1120,3361
20230926,145000,564316693,1118,1120,1120,1118,1522
20230926,144900,562614653,1120,1120,1120,1120,309
20230926,144800,562268573,1121,1121,1121,1121,2
20230926,144700,562266331,1121,1121,1121,1121,0
20230926,144600,562266331,1121,1121,1121,1121,100
20230926,144500,562154231,1122,1122,1122,1122,0
20230926,144400,562154231,1122,1122,1122,1122,0
20230926,144300,562154231,1122,1122,1122,1122,900
20230926,144200,561144431,1122,1122,1122,1122,0
20230926,144100,561144431,1122,1122,1122,1122,1204
20230926,144000,559793543,1122,1122,1122,1122,0
20230926,143900,559793543,1122,1122,1122,1122,0
20230926,143800,559793543,1122,1122,1122,1122,0
20230926,143700,559793543,1122,1122,1122,1122,5
20230926,143600,559787933,1117,1122,1122,1117,1470
20230926,143500,558144093,1122,1122,1122,1122,10
20230926,143400,558132873,1122,1122,1122,1122,1
20230926,143300,558131751,1120,1120,1120,1120,500
20230926,143200,557571751,1121,1121,1121,1121,228
20230926,143100,557316163,1121,1121,1121,1121,50
20230926,143000,557260113,1121,1121,1121,1121,1
20230926,142900,557258992,1121,1116,1121,1116,1501
20230926,142800,555583871,1122,1122,1122,1122,0
20230926,142700,555583871,1122,1118,1122,1115,2001
20230926,142600,553349749,1122,1122,1122,1122,0
20230926,142500,553349749,1122,1122,1122,1122,5
20230926,142400,553344139,1115,1118,1118,1115,6162
20230926,142300,546469567,1124,1124,1124,1124,0
20230926,142200,546469567,1124,1124,1124,1124,0
20230926,142100,546469567,1124,1124,1124,1124,0
20230926,142000,546469567,1124,1124,1124,1124,0
20230926,141900,546469567,1124,1120,1124,1120,11539
20230926,141800,533530578,1118,1118,1118,1118,0
20230926,141700,533530578,1118,1118,1118,1118,1
20230926,141600,533529460,1119,1119,1119,1119,50
20230926,141500,533473510,1113,1119,1119,1113,2791
20230926,141400,530363862,1119,1119,1119,1119,1
20230926,141300,530362743,1119,1119,1119,1119,0
20230926,141200,530362743,1119,1118,1119,1118,2489
20230926,141100,527577932,1115,1115,1115,1115,200
20230926,141000,527354932,1115,1118,1118,1115,279
20230926,140900,527043497,1118,1118,1118,1118,0
20230926,140800,527043497,1118,1118,1118,1118,1
20230926,140700,527042379,1113,1118,1118,1113,146
20230926,140600,526879561,1113,1115,1118,1113,12522
20230926,140500,512934864,1115,1116,1116,1115,5867
20230926,140400,506392756,1116,1116,1116,1116,55
20230926,140300,506331376,1118,1118,1118,1118,50
20230926,140200,506275476,1118,1117,1118,1117,632
20230926,140100,505569482,1116,1117,1117,1116,1200
20230926,140000,504230082,1117,1118,1118,1117,580
20230926,135900,503582172,1118,1118,1119,1118,1300
20230926,135800,502128569,1119,1119,1119,1119,188
20230926,135700,501918197,1119,1119,1119,1119,69
20230926,135600,501840986,1119,1119,1119,1119,75
20230926,135500,501757061,1119,1119,1119,1119,141
20230926,135400,501599282,1119,1120,1120,1119,871
20230926,135300,500624616,1120,1120,1120,1120,0
20230926,135200,500624616,1120,1120,1120,1120,100
20230926,135100,500512616,1120,1120,1120,1120,100
20230926,135000,500400616,1121,1121,1121,1121,227
20230926,134900,500146149,1121,1121,1121,1121,0
20230926,134800,500146149,1121,1121,1121,1121,110
20230926,134700,500022839,1120,1120,1120,1120,90
20230926,134600,499922039,1120,1120,1120,1120,120
20230926,134500,499787639,1120,1120,1120,1120,325
20230926,134400,499423639,1121,1121,1121,1121,0
20230926,134300,499423639,1121,1121,1121,1121,210
20230926,134200,499188229,1121,1121,1121,1121,16
20230926,134100,499170293,1121,1121,1121,1121,2
20230926,134000,499168051,1121,1121,1121,1121,1
20230926,133900,499166930,1121,1121,1121,1121,0
20230926,133800,499166930,1121,1121,1121,1121,295
20230926,133700,498836235,1120,1121,1121,1120,369
20230926,133600,498422806,1120,1121,1121,1120,317
20230926,133500,498067466,1121,1121,1121,1121,100
20230926,133400,497955366,1121,1121,1121,1121,1
20230926,133300,497954245,1120,1120,1120,1120,0
20230926,133200,497954245,1120,1120,1120,1120,1084
20230926,133100,496740165,1120,1120,1120,1120,0
20230926,133000,496740165,1120,1120,1120,1120,0
20230926,132900,496740165,1120,1120,1120,1120,105
20230926,132800,496622565,1120,1120,1120,1120,44
20230926,132700,496573285,1120,1120,1120,1120,0
20230926,132600,496573285,1120,1120,1120,1120,905
20230926,132500,495559685,1120,1120,1120,1120,15
20230926,132400,495542885,1120,1120,1120,1120,0
20230926,132300,495542885,1120,1116,1120,1116,47
20230926,132200,495490405,1120,1115,1120,1115,955
20230926,132100,494424817,1120,1120,1120,1120,0
20230926,132000,494424817,1120,1119,1120,1115,32883
20230926,131900,457695930,1120,1120,1120,1119,3908
20230926,131800,453322778,1121,1121,1121,1121,109
20230926,131700,453200589,1122,1122,1122,1122,0
20230926,131600,453200589,1122,1119,1122,1119,3
20230926,131500,453197229,1122,1122,1122,1122,0
20230926,131400,453197229,1122,1122,1122,1122,11
20230926,131300,453184887,1122,1122,1122,1122,111
20230926,131200,453060345,1123,1123,1123,1123,0
20230926,131100,453060345,1123,1123,1123,1123,220
20230926,131000,452813285,1123,1123,1123,1123,0
20230926,130900,452813285,1123,1123,1123,1123,2
20230926,130800,452811039,1120,1120,1120,1120,1239
20230926,130700,451423359,1123,1123,1123,1123,0
20230926,130600,451423359,1123,1122,1123,1122,36
20230926,130500,451382966,1122,1120,1122,1120,2408
20230926,130400,448686004,1120,1120,1120,1120,0
20230926,130300,448686004,1120,1121,1121,1120,431
20230926,130200,448202887,1123,1123,1123,1123,300
20230926,130100,447865987,1123,1121,1123,1121,13
20230926,130000,447851412,1123,1123,1123,1123,1
20230926,125900,447850289,1120,1120,1120,1120,0
20230926,125800,447850289,1120,1120,1120,1120,1000
20230926,125700,446730289,1120,1120,1120,1120,0
20230926,125600,446730289,1120,1124,1124,1120,207
20230926,125500,446498421,1124,1124,1124,1124,0
20230926,125400,446498421,1124,1121,1124,1121,3
20230926,125300,446495055,1121,1123,1123,1121,55
20230926,125200,446433388,1124,1124,1124,1124,2
20230926,125100,446431140,1124,1124,1124,1124,0
20230926,125000,446431140,1124,1124,1124,1124,2
20230926,124900,446428892,1124,1124,1124,1124,1
20230926,124800,446427768,1124,1124,1124,1124,0
20230926,124700,446427768,1124,1124,1124,1124,0
20230926,124600,446427768,1124,1124,1124,1124,0
20230926,124500,446427768,1124,1124,1124,1124,0
20230926,124400,446427768,1124,1124,1124,1124,6
20230926,124300,446421024,1124,1124,1124,1124,5
20230926,124200,446415404,1118,1118,1118,1118,300
20230926,124100,446080004,1119,1119,1119,1119,1426
20230926,124000,444484310,1119,1119,1119,1119,868
20230926,123900,443513018,1119,1119,1119,1119,0
20230926,123800,443513018,1119,1119,1119,1119,1
20230926,123700,443511899,1118,1118,1118,1118,0
20230926,123600,443511899,1118,1118,1118,1118,0
20230926,123500,443511899,1118,1118,1118,1118,9
20230926,123400,443501837,1119,1119,1119,1119,100
20230926,123300,443389937,1119,1118,1119,1118,92
20230926,123200,443287080,1118,1118,1118,1118,430
20230926,123100,442806340,1118,1118,1118,1118,0
20230926,123000,442806340,1118,1118,1118,1118,400
20230926,122900,442359140,1118,1118,1118,1118,0
20230926,122800,442359140,1118,1119,1119,1118,330
20230926,122700,441990190,1119,1119,1119,1119,0
20230926,122600,441990190,1119,1119,1119,1119,0
20230926,122500,441990190,1119,1119,1119,1119,20
20230926,122400,441967810,1119,1119,1119,1119,90
20230926,122300,441867100,1119,1119,1119,1119,1
20230926,122200,441865981,1118,1118,1118,1118,3
20230926,122100,441862627,1119,1119,1119,1119,30
20230926,122000,441829057,1119,1119,1119,1119,21
20230926,121900,441805558,1119,1118,1119,1118,267
20230926,121800,441507051,1119,1118,1119,1118,153
20230926,121700,441335996,1118,1117,1118,1117,617
20230926,121600,440646806,1118,1118,1118,1118,1342
20230926,121500,439146450,1118,1118,1118,1118,5
20230926,121400,439140860,1117,1118,1118,1117,4664
20230926,121300,433929426,1119,1119,1119,1119,0
20230926,121200,433929426,1119,1119,1119,1119,3
20230926,121100,433926069,1117,1117,1117,1117,0
20230926,121000,433926069,1117,1117,1117,1117,0
20230926,120900,433926069,1117,1117,1117,1117,0
20230926,120800,433926069,1117,1119,1119,1117,379
20230926,120700,433502724,1119,1119,1119,1119,1
20230926,120600,433501605,1118,1119,1119,1118,282
20230926,120500,433186051,1120,1120,1120,1120,1
20230926,120400,433184931,1120,1120,1120,1120,0
20230926,120300,433184931,1120,1120,1120,1120,0
20230926,120200,433184931,1120,1120,1120,1120,6228
20230926,120100,426209571,1120,1120,1121,1120,71
20230926,120000,426130050,1120,1120,1120,1120,0
20230926,115900,426130050,1120,1120,1120,1120,0
20230926,115800,426130050,1120,1120,1120,1120,905
20230926,115700,425116450,1120,1120,1120,1120,0
20230926,115600,425116450,1120,1118,1120,1116,508
20230926,115500,424548686,1116,1116,1116,1116,1388
20230926,115400,422999678,1116,1116,1116,1116,4179
20230926,115300,418335914,1116,1116,1116,1116,1002
20230926,115200,417217682,1116,1116,1116,1116,0
20230926,115100,417217682,1116,1115,1117,1115,2610
20230926,115000,414305312,1116,1116,1116,1116,4061
20230926,114900,409773236,1117,1117,1117,1117,523
20230926,114800,409189045,1117,1117,1117,1117,1082
20230926,114700,407980451,1117,1119,1119,1117,1001
20230926,114600,406862331,1117,1117,1117,1117,4000
20230926,114500,402394331,1119,1119,1119,1119,0
20230926,114400,402394331,1119,1119,1119,1119,1
20230926,114300,402393212,1119,1119,1119,1119,448
20230926,114200,401891900,1126,1126,1126,1126,0
20230926,114100,401891900,1126,1126,1126,1126,179
20230926,114000,401690346,1115,1115,1115,1115,0
20230926,113900,401690346,1115,1115,1115,1115,0
20230926,113800,401690346,1115,1119,1119,1115,13911
20230926,113700,386150968,1119,1119,1119,1119,1035
20230926,113600,384992803,1119,1120,1120,1119,2066
20230926,113500,382680909,1119,1120,1120,1119,45
20230926,113400,382630549,1120,1120,1120,1120,1004
20230926,113300,381506069,1120,1120,1120,1120,1000
20230926,113200,380386069,1120,1127,1127,1120,3001
20230926,113100,377024942,1120,1119,1120,1119,2
20230926,113000,377022703,1120,1120,1120,1120,4000
20230926,112900,372542703,1121,1122,1122,1121,6000
20230926,112800,365814703,1122,1122,1122,1122,0
20230926,112700,365814703,1122,1122,1122,1122,1
20230926,112600,365813581,1120,1120,1120,1120,0
20230926,112500,365813581,1120,1120,1120,1120,0
20230926,112400,365813581,1120,1122,1125,1120,77536
20230926,112300,278701169,1122,1122,1122,1122,200
20230926,112200,278476769,1120,1122,1122,1120,2001
20230926,112100,276235647,1120,1120,1120,1120,950
20230926,112000,275171647,1117,1117,1117,1117,500
20230926,111900,274613147,1117,1117,1117,1117,1331
20230926,111800,273126420,1117,1117,1117,1117,412
20230926,111700,272666216,1117,1122,1122,1117,18515
20230926,111600,251948576,1122,1121,1122,1121,4627
20230926,111500,246761700,1121,1123,1123,1121,9201
20230926,111400,236441643,1123,1124,1124,1122,5049
20230926,111300,230769868,1124,1124,1124,1124,1070
20230926,111200,229567188,1125,1125,1125,1125,9649
20230926,111100,218712063,1125,1126,1126,1125,3346
20230926,111000,214944468,1127,1127,1127,1127,7180
20230926,110900,206852608,1129,1129,1129,1129,3
20230926,110800,206849221,1129,1129,1129,1129,11
20230926,110700,206836802,1129,1127,1129,1127,4
20230926,110600,206832292,1130,1130,1130,1130,0
20230926,110500,206832292,1130,1130,1130,1130,0
20230926,110400,206832292,1130,1130,1130,1130,1
20230926,110300,206831162,1130,1130,1130,1130,2010
20230926,110200,204559862,1127,1128,1128,1127,122
20230926,110100,204422268,1130,1127,1130,1127,635
20230926,110000,203706572,1127,1127,1127,1127,2448
20230926,105900,200947676,1128,1129,1129,1128,291
20230926,105800,200619418,1128,1128,1128,1128,1
20230926,105700,200618290,1128,1128,1128,1128,21
20230926,105600,200594602,1127,1128,1131,1127,2580
20230926,105500,197684190,1129,1129,1129,1129,20426
20230926,105400,174623236,1129,1129,1129,1129,4556
20230926,105300,169479512,1129,1129,1129,1129,0
20230926,105200,169479512,1129,1130,1130,1129,31
20230926,105100,169444493,1129,1129,1129,1129,10
20230926,105000,169433203,1129,1129,1129,1129,0
20230926,104900,169433203,1129,1129,1129,1129,30
20230926,104800,169399333,1129,1129,1129,1129,555
20230926,104700,168772738,1130,1130,1130,1130,10
20230926,104600,168761438,1130,1131,1131,1130,11
20230926,104500,168749007,1129,1129,1129,1129,333
20230926,104400,168373050,1129,1130,1130,1129,7701
20230926,104300,159671409,1131,1131,1131,1131,1
20230926,104200,159670278,1131,1133,1133,1131,5290
20230926,104100,153684875,1133,1133,1133,1133,100
20230926,104000,153571575,1133,1133,1133,1133,1092
20230926,103900,152334339,1135,1135,1135,1135,0
20230926,103800,152334339,1135,1135,1135,1135,0
20230926,103700,152334339,1135,1135,1135,1135,0
20230926,103600,152334339,1135,1135,1135,1135,400
20230926,103500,151880339,1135,1133,1135,1133,2100
20230926,103400,149500839,1133,1133,1133,1133,41
20230926,103300,149454386,1133,1133,1133,1133,0
20230926,103200,149454386,1133,1133,1133,1133,0
20230926,103100,149454386,1133,1133,1133,1133,0
20230926,103000,149454386,1133,1133,1133,1133,1000
20230926,102900,148321386,1135,1135,1135,1135,983
20230926,102800,147205681,1135,1135,1135,1135,0
20230926,102700,147205681,1135,1134,1135,1134,28
20230926,102600,147173902,1134,1134,1134,1134,0
20230926,102500,147173902,1134,1132,1134,1132,4941
20230926,102400,141575048,1132,1133,1133,1132,5717
20230926,102300,135103403,1132,1132,1132,1132,0
20230926,102200,135103403,1132,1132,1132,1132,0
20230926,102100,135103403,1132,1132,1132,1132,1
20230926,102000,135102271,1132,1132,1132,1132,7
20230926,101900,135094347,1132,1131,1132,1130,633
20230926,101800,134378414,1132,1132,1132,1132,2
20230926,101700,134376150,1132,1133,1133,1132,198
20230926,101600,134151994,1132,1132,1132,1132,1000
20230926,101500,133019994,1133,1133,1133,1133,1
20230926,101400,133018861,1133,1133,1133,1133,0
20230926,101300,133018861,1133,1131,1133,1131,350
20230926,101200,132622511,1131,1131,1131,1131,0
20230926,101100,132622511,1131,1131,1131,1131,0
20230926,101000,132622511,1131,1131,1131,1131,0
20230926,100900,132622511,1131,1133,1133,1131,115
20230926,100800,132492416,1134,1130,1134,1130,341
20230926,100700,132107046,1130,1129,1130,1129,3563
20230926,100600,128084356,1130,1130,1130,1129,4236
20230926,100500,123301873,1129,1131,1131,1129,4480
20230926,100400,118240990,1132,1133,1133,1132,7
20230926,100300,118233062,1133,1134,1134,1133,358
20230926,100200,117827446,1132,1132,1132,1132,10
20230926,100100,117816126,1132,1132,1132,1132,107
20230926,100000,117695002,1132,1132,1132,1132,0
20230926,095900,117695002,1132,1131,1134,1131,202
20230926,095800,117465939,1130,1130,1130,1130,0
20230926,095700,117465939,1130,1130,1130,1130,500
20230926,095600,116900939,1130,1130,1130,1130,603
20230926,095500,116219549,1129,1129,1129,1129,0
20230926,095400,116219549,1129,1130,1130,1129,1136
20230926,095300,114936796,1129,1129,1134,1129,106
20230926,095200,114816868,1130,1131,1131,1130,2699
20230926,095100,111766988,1131,1134,1134,1131,3681
20230926,095000,107601170,1133,1133,1133,1133,781
20230926,094900,106716297,1133,1136,1136,1133,491
20230926,094800,106159694,1136,1136,1136,1136,150
20230926,094700,105989294,1136,1136,1136,1136,0
20230926,094600,105989294,1136,1136,1136,1136,50
20230926,094500,105932494,1132,1133,1133,1132,70
20230926,094400,105853233,1133,1132,1133,1132,52
20230926,094300,105794319,1133,1134,1134,1133,37
20230926,094200,105752388,1135,1135,1135,1135,0
20230926,094100,105752388,1135,1132,1135,1130,530
20230926,094000,105153268,1137,1130,1137,1130,163
20230926,093900,104969064,1138,1138,1138,1138,0
20230926,093800,104969064,1138,1133,1138,1130,7936
20230926,093700,95996167,1134,1133,1138,1133,1426
20230926,093600,94380496,1138,1138,1138,1138,7
20230926,093500,94372530,1138,1132,1138,1132,2202
20230926,093400,91879854,1138,1138,1138,1138,0
20230926,093300,91879854,1138,1138,1138,1131,1022
20230926,093200,90723818,1138,1138,1138,1138,3
20230926,093100,90720404,1131,1137,1139,1130,3887
20230926,093000,86325559,1139,1139,1139,1132,2024
20230926,092900,84029443,1134,1134,1134,1134,0
20230926,092800,84029443,1134,1140,1140,1134,17736
20230926,092700,63845940,1140,1140,1140,1139,1457
20230926,092600,62186365,1140,1139,1140,1139,596
20230926,092500,61507520,1139,1141,1141,1139,4346
20230926,092400,56556506,1145,1142,1145,1140,8451
20230926,092300,46917904,1145,1145,1145,1143,529
20230926,092200,46313227,1145,1145,1145,1145,0
20230926,092100,46313227,1145,1145,1145,1145,367
20230926,092000,45893012,1145,1145,1145,1145,108
20230926,091900,45769352,1145,1145,1145,1145,0
20230926,091800,45769352,1145,1145,1145,1145,0
20230926,091700,45769352,1145,1145,1145,1145,179
20230926,091600,45564397,1149,1143,1149,1142,405
20230926,091500,45101637,1145,1145,1145,1145,1
20230926,091400,45100492,1149,1149,1149,1149,1
20230926,091300,45099343,1145,1142,1145,1141,4378
20230926,091200,40101198,1142,1145,1145,1142,4649
20230926,091100,34788867,1145,1145,1145,1143,6986
20230926,091000,26795418,1145,1146,1146,1145,2755
20230926,090900,23638743,1149,1149,1149,1149,1
20230926,090800,23637594,1150,1150,1150,1150,500
20230926,090700,23062594,1151,1145,1151,1145,1523
20230926,090600,21315149,1145,1145,1150,1145,257
20230926,090500,21020534,1145,1147,1147,1145,3775
20230926,090400,16694392,1150,1150,1150,1146,337
20230926,090300,16307242,1150,1150,1150,1150,105
20230926,090200,16186492,1150,1150,1150,1150,2
20230926,090100,16184192,1150,1150,1150,1150,50
20230926,090000,16126692,1150,1141,1150,1141,14122