KissMeData/012170/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,185600,2390088706,1049,1049,1049,1049,19806
20230922,185500,2390088706,1049,1049,1049,1049,0
20230922,185400,2390088706,1049,1049,1049,1049,0
20230922,185300,2390088706,1049,1049,1049,1049,0
20230922,185200,2390088706,1049,1049,1049,1049,0
20230922,185100,2390088706,1049,1049,1049,1049,0
20230922,185000,2390088706,1049,1049,1049,1049,0
20230922,184900,2390088706,1049,1049,1049,1049,0
20230922,184800,2390088706,1049,1049,1049,1049,0
20230922,184700,2390088706,1049,1049,1049,1049,0
20230922,184600,2390088706,1049,1049,1049,1049,0
20230922,184500,2390088706,1049,1049,1049,1049,0
20230922,184400,2390088706,1049,1049,1049,1049,0
20230922,184300,2390088706,1049,1049,1049,1049,0
20230922,184200,2390088706,1049,1049,1049,1049,0
20230922,184100,2390088706,1049,1049,1049,1049,0
20230922,184000,2390088706,1049,1049,1049,1049,0
20230922,183900,2390088706,1049,1049,1049,1049,0
20230922,183800,2390088706,1049,1049,1049,1049,0
20230922,183700,2390088706,1049,1049,1049,1049,0
20230922,183600,2390088706,1049,1049,1049,1049,0
20230922,183500,2390088706,1049,1049,1049,1049,0
20230922,183400,2390088706,1049,1049,1049,1049,0
20230922,183300,2390088706,1049,1049,1049,1049,0
20230922,183200,2390088706,1049,1049,1049,1049,0
20230922,183100,2390088706,1049,1049,1049,1049,0
20230922,183000,2390088706,1049,1049,1049,1049,0
20230922,182900,2390088706,1049,1049,1049,1049,0
20230922,182800,2390088706,1049,1049,1049,1049,0
20230922,182700,2390088706,1049,1049,1049,1049,0
20230922,182600,2390088706,1049,1049,1049,1049,19806
20230922,182500,2390088706,1049,1049,1049,1049,0
20230922,182400,2390088706,1049,1049,1049,1049,0
20230922,182300,2390088706,1049,1049,1049,1049,0
20230922,182200,2390088706,1049,1049,1049,1049,0
20230922,182100,2390088706,1049,1049,1049,1049,0
20230922,182000,2390088706,1049,1049,1049,1049,0
20230922,181900,2390088706,1049,1049,1049,1049,0
20230922,181800,2390088706,1049,1049,1049,1049,0
20230922,181700,2390088706,1049,1049,1049,1049,0
20230922,181600,2390088706,1049,1049,1049,1049,0
20230922,181500,2390088706,1049,1049,1049,1049,0
20230922,181400,2390088706,1049,1049,1049,1049,0
20230922,181300,2390088706,1049,1049,1049,1049,0
20230922,181200,2390088706,1049,1049,1049,1049,0
20230922,181100,2390088706,1049,1049,1049,1049,0
20230922,181000,2390088706,1049,1049,1049,1049,0
20230922,180900,2390088706,1049,1049,1049,1049,0
20230922,180800,2390088706,1049,1049,1049,1049,0
20230922,180700,2390088706,1049,1049,1049,1049,0
20230922,180600,2390088706,1049,1049,1049,1049,0
20230922,180500,2390088706,1049,1049,1049,1049,0
20230922,180400,2390088706,1049,1049,1049,1049,0
20230922,180300,2390088706,1049,1049,1049,1049,0
20230922,180200,2390088706,1049,1049,1049,1049,0
20230922,180100,2390088706,1049,1049,1049,1049,0
20230922,180000,2390088706,1049,1049,1049,1049,0
20230922,175900,2390088706,1049,1049,1049,1049,0
20230922,175800,2390088706,1049,1049,1049,1049,0
20230922,175700,2390088706,1049,1049,1049,1049,0
20230922,175600,2390088706,1049,1049,1049,1049,19806
20230922,175500,2390088706,1049,1049,1049,1049,0
20230922,175400,2390088706,1049,1049,1049,1049,0
20230922,175300,2390088706,1049,1049,1049,1049,0
20230922,175200,2390088706,1049,1049,1049,1049,0
20230922,175100,2390088706,1049,1049,1049,1049,0
20230922,175000,2390088706,1049,1049,1049,1049,0
20230922,174900,2390088706,1049,1049,1049,1049,0
20230922,174800,2390088706,1049,1049,1049,1049,0
20230922,174700,2390088706,1049,1049,1049,1049,0
20230922,174600,2390088706,1049,1049,1049,1049,0
20230922,174500,2390088706,1049,1049,1049,1049,0
20230922,174400,2390088706,1049,1049,1049,1049,0
20230922,174300,2390088706,1049,1049,1049,1049,0
20230922,174200,2390088706,1049,1049,1049,1049,0
20230922,174100,2390088706,1049,1049,1049,1049,0
20230922,174000,2390088706,1049,1049,1049,1049,0
20230922,173900,2390088706,1049,1049,1049,1049,0
20230922,173800,2390088706,1049,1049,1049,1049,0
20230922,173700,2390088706,1049,1049,1049,1049,0
20230922,173600,2390088706,1049,1049,1049,1049,0
20230922,173500,2390088706,1049,1049,1049,1049,0
20230922,173400,2390088706,1049,1049,1049,1049,0
20230922,173300,2390088706,1049,1049,1049,1049,0
20230922,173200,2390088706,1049,1049,1049,1049,0
20230922,173100,2390088706,1049,1049,1049,1049,0
20230922,173000,2390088706,1049,1049,1049,1049,0
20230922,172900,2390088706,1049,1049,1049,1049,0
20230922,172800,2390088706,1049,1049,1049,1049,0
20230922,172700,2390088706,1049,1049,1049,1049,0
20230922,172600,2390088706,1049,1049,1049,1049,19806
20230922,172500,2390088706,1049,1049,1049,1049,0
20230922,172400,2390088706,1049,1049,1049,1049,0
20230922,172300,2390088706,1049,1049,1049,1049,0
20230922,172200,2390088706,1049,1049,1049,1049,0
20230922,172100,2390088706,1049,1049,1049,1049,0
20230922,172000,2390088706,1049,1049,1049,1049,0
20230922,171900,2390088706,1049,1049,1049,1049,0
20230922,171800,2390088706,1049,1049,1049,1049,0
20230922,171700,2390088706,1049,1049,1049,1049,0
20230922,171600,2390088706,1049,1049,1049,1049,0
20230922,171500,2390088706,1049,1049,1049,1049,0
20230922,171400,2390088706,1049,1049,1049,1049,0
20230922,171300,2390088706,1049,1049,1049,1049,0
20230922,171200,2390088706,1049,1049,1049,1049,0
20230922,171100,2390088706,1049,1049,1049,1049,0
20230922,171000,2390088706,1049,1049,1049,1049,0
20230922,170900,2390088706,1049,1049,1049,1049,0
20230922,170800,2390088706,1049,1049,1049,1049,0
20230922,170700,2390088706,1049,1049,1049,1049,0
20230922,170600,2390088706,1049,1049,1049,1049,0
20230922,170500,2390088706,1049,1049,1049,1049,0
20230922,170400,2390088706,1049,1049,1049,1049,0
20230922,170300,2390088706,1049,1049,1049,1049,0
20230922,170200,2390088706,1049,1049,1049,1049,0
20230922,170100,2390088706,1049,1049,1049,1049,0
20230922,170000,2390088706,1049,1049,1049,1049,0
20230922,165900,2390088706,1049,1049,1049,1049,0
20230922,165800,2390088706,1049,1049,1049,1049,0
20230922,165700,2390088706,1049,1049,1049,1049,0
20230922,165600,2390088706,1049,1049,1049,1049,19806
20230922,165500,2390088706,1049,1049,1049,1049,0
20230922,165400,2390088706,1049,1049,1049,1049,0
20230922,165300,2390088706,1049,1049,1049,1049,0
20230922,165200,2390088706,1049,1049,1049,1049,0
20230922,165100,2390088706,1049,1049,1049,1049,0
20230922,165000,2390088706,1049,1049,1049,1049,0
20230922,164900,2390088706,1049,1049,1049,1049,0
20230922,164800,2390088706,1049,1049,1049,1049,0
20230922,164700,2390088706,1049,1049,1049,1049,0
20230922,164600,2390088706,1049,1049,1049,1049,0
20230922,164500,2390088706,1049,1049,1049,1049,0
20230922,164400,2390088706,1049,1049,1049,1049,0
20230922,164300,2390088706,1049,1049,1049,1049,0
20230922,164200,2390088706,1049,1049,1049,1049,0
20230922,164100,2390088706,1049,1049,1049,1049,0
20230922,164000,2390088706,1049,1049,1049,1049,0
20230922,163900,2390088706,1049,1049,1049,1049,0
20230922,163800,2390088706,1049,1049,1049,1049,0
20230922,163700,2390088706,1049,1049,1049,1049,0
20230922,163600,2390088706,1049,1049,1049,1049,0
20230922,163500,2390088706,1049,1049,1049,1049,0
20230922,163400,2390088706,1049,1049,1049,1049,0
20230922,163300,2390088706,1049,1049,1049,1049,0
20230922,163200,2390088706,1049,1049,1049,1049,0
20230922,163100,2390088706,1049,1049,1049,1049,0
20230922,163000,2390088706,1049,1049,1049,1049,0
20230922,162900,2390088706,1049,1049,1049,1049,0
20230922,162800,2390088706,1049,1049,1049,1049,0
20230922,162700,2390088706,1049,1049,1049,1049,0
20230922,162600,2390088706,1049,1049,1049,1049,19806
20230922,162500,2390088706,1049,1049,1049,1049,0
20230922,162400,2390088706,1049,1049,1049,1049,0
20230922,162300,2390088706,1049,1049,1049,1049,0
20230922,162200,2390088706,1049,1049,1049,1049,0
20230922,162100,2390088706,1049,1049,1049,1049,0
20230922,162000,2390088706,1049,1049,1049,1049,0
20230922,161900,2390088706,1049,1049,1049,1049,0
20230922,161800,2390088706,1049,1049,1049,1049,0
20230922,161700,2390088706,1049,1049,1049,1049,0
20230922,161600,2390088706,1049,1049,1049,1049,0
20230922,161500,2390088706,1049,1049,1049,1049,0
20230922,161400,2390088706,1049,1049,1049,1049,0
20230922,161300,2390088706,1049,1049,1049,1049,0
20230922,161200,2390088706,1049,1049,1049,1049,0
20230922,161100,2390088706,1049,1049,1049,1049,0
20230922,161000,2390088706,1049,1049,1049,1049,0
20230922,160900,2390088706,1049,1049,1049,1049,0
20230922,160800,2390088706,1049,1049,1049,1049,0
20230922,160700,2390088706,1049,1049,1049,1049,0
20230922,160600,2390088706,1049,1049,1049,1049,0
20230922,160500,2390088706,1049,1049,1049,1049,0
20230922,160400,2390088706,1049,1049,1049,1049,0
20230922,160300,2390088706,1049,1049,1049,1049,0
20230922,160200,2390088706,1049,1049,1049,1049,0
20230922,160100,2390088706,1049,1049,1049,1049,0
20230922,160000,2390088706,1049,1049,1049,1049,0
20230922,155900,2390088706,1049,1049,1049,1049,0
20230922,155800,2390088706,1049,1049,1049,1049,0
20230922,155700,2390088706,1049,1049,1049,1049,0
20230922,155600,2390088706,1049,1049,1049,1049,19806
20230922,155500,2390088706,1049,1049,1049,1049,0
20230922,155400,2390088706,1049,1049,1049,1049,0
20230922,155300,2390088706,1049,1049,1049,1049,0
20230922,155200,2390088706,1049,1049,1049,1049,0
20230922,155100,2390088706,1049,1049,1049,1049,0
20230922,155000,2390088706,1049,1049,1049,1049,0
20230922,154900,2390088706,1049,1049,1049,1049,0
20230922,154800,2390088706,1049,1049,1049,1049,0
20230922,154700,2390088706,1049,1049,1049,1049,0
20230922,154600,2390088706,1049,1049,1049,1049,0
20230922,154500,2390088706,1049,1049,1049,1049,0
20230922,154400,2390088706,1049,1049,1049,1049,0
20230922,154300,2390088706,1049,1049,1049,1049,0
20230922,154200,2390088706,1049,1049,1049,1049,0
20230922,154100,2390088706,1049,1049,1049,1049,0
20230922,154000,2390088706,1049,1049,1049,1049,0
20230922,153900,2390088706,1049,1049,1049,1049,0
20230922,153800,2390088706,1049,1049,1049,1049,0
20230922,153700,2390088706,1049,1049,1049,1049,0
20230922,153600,2390088706,1049,1049,1049,1049,0
20230922,153500,2390088706,1049,1049,1049,1049,0
20230922,153400,2390088706,1049,1049,1049,1049,0
20230922,153300,2390088706,1049,1049,1049,1049,0
20230922,153200,2390088706,1049,1049,1049,1049,0
20230922,153100,2390088706,1049,1049,1049,1049,0
20230922,153000,2390088706,1049,1049,1049,1049,19806
20230922,152900,2369312212,1057,1057,1057,1057,0
20230922,152800,2369312212,1057,1057,1057,1057,0
20230922,152700,2369312212,1057,1057,1057,1057,0
20230922,152600,2369312212,1057,1057,1057,1057,0
20230922,152500,2369312212,1057,1057,1057,1057,0
20230922,152400,2369312212,1057,1057,1057,1057,0
20230922,152300,2369312212,1057,1057,1057,1057,0
20230922,152200,2369312212,1057,1057,1057,1057,0
20230922,152100,2369312212,1057,1057,1057,1057,0
20230922,152000,2369312212,1057,1057,1057,1057,0
20230922,151900,2369312212,1057,1058,1058,1050,4276
20230922,151800,2364813370,1051,1051,1051,1051,9
20230922,151700,2364803911,1059,1059,1059,1059,0
20230922,151600,2364803911,1059,1059,1059,1059,0
20230922,151500,2364803911,1059,1059,1059,1059,10
20230922,151400,2364793321,1059,1059,1059,1059,1201
20230922,151300,2363521462,1059,1049,1059,1049,5744
20230922,151200,2357484198,1050,1047,1050,1047,4591
20230922,151100,2352669603,1047,1044,1047,1044,4002
20230922,151000,2348479515,1048,1048,1048,1046,6
20230922,150900,2348473232,1049,1044,1049,1043,1055
20230922,150800,2347372561,1050,1047,1050,1043,3117
20230922,150700,2344114207,1051,1051,1051,1051,0
20230922,150600,2344114207,1051,1050,1051,1050,5000
20230922,150500,2338859733,1050,1050,1050,1050,5000
20230922,150400,2333609733,1050,1050,1050,1050,0
20230922,150300,2333609733,1050,1052,1052,1050,4854
20230922,150200,2328510387,1061,1061,1061,1061,0
20230922,150100,2328510387,1061,1061,1061,1061,0
20230922,150000,2328510387,1061,1061,1061,1061,0
20230922,145900,2328510387,1061,1061,1061,1061,400
20230922,145800,2328085987,1060,1060,1060,1059,694
20230922,145700,2327350420,1063,1063,1063,1063,0
20230922,145600,2327350420,1063,1053,1063,1053,22
20230922,145500,2327327054,1051,1059,1060,1051,4560
20230922,145400,2322513793,1060,1060,1060,1060,1647
20230922,145300,2320767973,1060,1062,1062,1060,10378
20230922,145200,2309763043,1072,1072,1072,1072,0
20230922,145100,2309763043,1072,1072,1072,1072,3000
20230922,145000,2306547043,1072,1072,1072,1072,0
20230922,144900,2306547043,1072,1066,1072,1066,313
20230922,144800,2306213074,1066,1054,1067,1054,5786
20230922,144700,2300113957,1051,1060,1060,1051,10087
20230922,144600,2289462551,1060,1082,1082,1060,28778
20230922,144500,2258771242,1085,1085,1085,1085,1000
20230922,144400,2257686242,1099,1097,1100,1097,7900
20230922,144300,2249000614,1104,1104,1104,1104,0
20230922,144200,2249000614,1104,1103,1104,1103,1105
20230922,144100,2247781717,1104,1097,1104,1089,8824
20230922,144000,2238129136,1108,1107,1108,1107,214
20230922,143900,2237892209,1108,1107,1108,1105,2200
20230922,143800,2235455182,1112,1101,1117,1089,18048
20230922,143700,2215426720,1101,1079,1117,1078,38141
20230922,143600,2173320087,1102,1100,1102,1099,53351
20230922,143500,2114598571,1100,1079,1100,1068,100907
20230922,143400,2004053586,1080,1080,1080,1080,21
20230922,143300,2004030906,1079,1076,1081,1076,22737
20230922,143200,1979513760,1076,1069,1076,1069,9000
20230922,143100,1969855001,1066,1060,1066,1060,10000
20230922,143000,1959211450,1059,1059,1059,1059,2000
20230922,142900,1957093450,1043,1054,1054,1043,458
20230922,142800,1956615745,1054,1054,1054,1054,0
20230922,142700,1956615745,1054,1054,1054,1054,259
20230922,142600,1956342759,1059,1058,1059,1058,8460
20230922,142500,1947383648,1054,1054,1059,1042,1243
20230922,142400,1946069380,1054,1054,1054,1054,5
20230922,142300,1946064110,1054,1050,1054,1050,4
20230922,142200,1946059898,1050,1050,1050,1050,767
20230922,142100,1945254548,1050,1056,1056,1050,370
20230922,142000,1944865226,1056,1046,1056,1046,19677
20230922,141900,1924200402,1048,1048,1048,1048,90
20230922,141800,1924106082,1050,1040,1050,1040,8281
20230922,141700,1915430249,1040,1039,1040,1039,6000
20230922,141600,1909190849,1040,1038,1040,1038,5000
20230922,141500,1903991763,1040,1038,1040,1038,6000
20230922,141400,1897754314,1040,1038,1040,1038,473
20230922,141300,1897262954,1040,1026,1040,1026,13316
20230922,141200,1883525167,1029,1029,1029,1029,0
20230922,141100,1883525167,1029,1029,1029,1029,10
20230922,141000,1883514877,1019,1019,1019,1019,1000
20230922,140900,1882495877,1021,1038,1040,1021,9192
20230922,140800,1872991049,1040,1030,1040,1012,19138
20230922,140700,1853216365,1030,1002,1030,1002,64998
20230922,140600,1787056218,1002,1002,1003,1002,6643
20230922,140500,1780396801,1003,1003,1003,1003,1
20230922,140400,1780395798,1004,1004,1004,1004,0
20230922,140300,1780395798,1004,1003,1004,1003,1000
20230922,140200,1779392601,1004,994,1004,993,3665
20230922,140100,1775719906,994,1002,1002,994,10225
20230922,140000,1765517894,1000,1005,1005,1000,32504
20230922,135900,1732963805,1004,999,1005,999,34678
20230922,135800,1698200797,995,983,1001,980,48264
20230922,135700,1650541352,983,990,990,970,13270
20230922,135600,1637546435,990,1002,1002,990,42844
20230922,135500,1594898492,1003,1004,1004,1003,2
20230922,135400,1594896485,1005,1004,1005,1004,150
20230922,135300,1594745745,1005,1005,1005,1005,1
20230922,135200,1594744740,1005,999,1005,999,1031
20230922,135100,1593714765,999,1001,1001,999,42759
20230922,135000,1550967531,1000,1007,1009,1000,11234
20230922,134900,1539694098,1009,1009,1009,1007,9844
20230922,134800,1529761709,1009,1010,1010,1009,843
20230922,134700,1528910280,1010,1010,1010,1010,4
20230922,134600,1528906240,1016,1018,1018,1010,18009
20230922,134500,1510717080,1010,1015,1019,1010,21719
20230922,134400,1488762834,1014,1016,1016,1014,5064
20230922,134300,1483623546,1016,1023,1023,1016,10705
20230922,134200,1472728626,1019,1021,1021,1019,6430
20230922,134100,1466169290,1023,1027,1027,1023,3939
20230922,134000,1462133438,1026,1029,1029,1026,12930
20230922,133900,1448852716,1030,1031,1031,1030,1117
20230922,133800,1447702204,1031,1031,1031,1031,0
20230922,133700,1447702204,1031,1031,1031,1031,0
20230922,133600,1447702204,1031,1032,1032,1031,564
20230922,133500,1447120715,1031,1031,1031,1031,0
20230922,133400,1447120715,1031,1031,1031,1031,0
20230922,133300,1447120715,1031,1039,1039,1031,16882
20230922,133200,1429626227,1040,1040,1040,1040,0
20230922,133100,1429626227,1040,1042,1042,1040,9376
20230922,133000,1419872815,1043,1043,1043,1043,7440
20230922,132900,1412112895,1043,1043,1043,1043,0
20230922,132800,1412112895,1043,1043,1043,1043,0
20230922,132700,1412112895,1043,1044,1044,1043,2547
20230922,132600,1409455295,1045,1047,1047,1045,5213
20230922,132500,1404007708,1046,1046,1046,1046,0
20230922,132400,1404007708,1046,1046,1046,1046,1
20230922,132300,1404006662,1046,1046,1046,1046,102
20230922,132200,1403899970,1047,1047,1047,1047,0
20230922,132100,1403899970,1047,1047,1047,1047,0
20230922,132000,1403899970,1047,1047,1047,1047,50
20230922,131900,1403847620,1048,1048,1048,1048,0
20230922,131800,1403847620,1048,1048,1048,1048,0
20230922,131700,1403847620,1048,1047,1048,1047,82
20230922,131600,1403761718,1048,1048,1048,1048,0
20230922,131500,1403761718,1048,1048,1048,1048,99
20230922,131400,1403657966,1048,1048,1048,1048,1
20230922,131300,1403656918,1048,1048,1049,1044,1563
20230922,131200,1402018204,1044,1044,1044,1043,2978
20230922,131100,1398911649,1044,1044,1044,1044,0
20230922,131000,1398911649,1044,1043,1044,1043,1832
20230922,130900,1396999873,1043,1043,1043,1043,2782
20230922,130800,1394098247,1043,1043,1043,1043,0
20230922,130700,1394098247,1043,1045,1045,1043,3345
20230922,130600,1390604106,1045,1045,1045,1045,2754
20230922,130500,1387726176,1044,1044,1044,1044,0
20230922,130400,1387726176,1044,1044,1044,1044,20
20230922,130300,1387705296,1044,1045,1045,1044,667
20230922,130200,1387008458,1049,1049,1049,1049,0
20230922,130100,1387008458,1049,1045,1049,1045,510
20230922,130000,1386475468,1045,1045,1045,1045,100
20230922,125900,1386370968,1049,1049,1049,1049,34
20230922,125800,1386335302,1050,1050,1050,1050,3
20230922,125700,1386332152,1050,1050,1050,1050,0
20230922,125600,1386332152,1050,1050,1050,1050,0
20230922,125500,1386332152,1050,1050,1050,1050,0
20230922,125400,1386332152,1050,1050,1050,1050,12
20230922,125300,1386319552,1050,1050,1050,1045,1498
20230922,125200,1384753972,1050,1050,1050,1050,0
20230922,125100,1384753972,1050,1049,1050,1049,58
20230922,125000,1384693122,1050,1050,1050,1050,0
20230922,124900,1384693122,1050,1050,1050,1050,500
20230922,124800,1384168122,1050,1045,1050,1045,47
20230922,124700,1384118782,1050,1050,1050,1050,122
20230922,124600,1383990682,1050,1050,1050,1050,0
20230922,124500,1383990682,1050,1050,1050,1050,23
20230922,124400,1383966532,1050,1050,1050,1050,46
20230922,124300,1383918232,1050,1050,1050,1050,10
20230922,124200,1383907732,1045,1045,1045,1045,800
20230922,124100,1383071732,1045,1042,1045,1042,1501
20230922,124000,1381503190,1045,1042,1051,1042,1038
20230922,123900,1380419557,1041,1041,1041,1041,11
20230922,123800,1380408106,1041,1051,1051,1040,30265
20230922,123700,1348842282,1051,1051,1051,1051,222
20230922,123600,1348608960,1051,1051,1051,1051,60
20230922,123500,1348545900,1055,1056,1056,1051,8147
20230922,123400,1339977254,1060,1060,1060,1060,0
20230922,123300,1339977254,1060,1060,1060,1060,233
20230922,123200,1339730274,1060,1060,1060,1060,133
20230922,123100,1339589294,1060,1061,1061,1060,1295
20230922,123000,1338215889,1061,1061,1061,1061,300
20230922,122900,1337897589,1061,1067,1067,1060,5418
20230922,122800,1332145739,1077,1075,1077,1075,41
20230922,122700,1332101647,1070,1070,1070,1070,0
20230922,122600,1332101647,1070,1070,1070,1070,0
20230922,122500,1332101647,1070,1070,1070,1070,0
20230922,122400,1332101647,1070,1070,1070,1070,0
20230922,122300,1332101647,1070,1075,1075,1070,29281
20230922,122200,1300757197,1075,1075,1075,1075,2
20230922,122100,1300755047,1080,1080,1080,1080,2905
20230922,122000,1297617647,1082,1082,1082,1082,0
20230922,121900,1297617647,1082,1082,1082,1082,0
20230922,121800,1297617647,1082,1082,1082,1082,0
20230922,121700,1297617647,1082,1082,1082,1082,0
20230922,121600,1297617647,1082,1082,1082,1082,1000
20230922,121500,1296535647,1087,1080,1087,1080,2000
20230922,121400,1294366779,1071,1071,1071,1071,0
20230922,121300,1294366779,1071,1071,1071,1071,501
20230922,121200,1293830208,1080,1071,1080,1071,486
20230922,121100,1293305589,1080,1080,1080,1080,1
20230922,121000,1293304509,1093,1093,1093,1093,0
20230922,120900,1293304509,1093,1093,1093,1093,0
20230922,120800,1293304509,1093,1072,1093,1063,7044
20230922,120700,1285669026,1082,1078,1082,1073,5508
20230922,120600,1279726918,1079,1069,1079,1069,6289
20230922,120500,1273001964,1069,1067,1069,1067,6067
20230922,120400,1266523588,1068,1059,1068,1059,150
20230922,120300,1266364113,1064,1064,1064,1064,0
20230922,120200,1266364113,1064,1064,1064,1064,0
20230922,120100,1266364113,1064,1064,1064,1064,20
20230922,120000,1266342833,1062,1062,1062,1062,1
20230922,115900,1266341771,1068,1065,1068,1062,519
20230922,115800,1265787538,1050,1061,1061,1050,506
20230922,115700,1265250683,1061,1045,1061,1045,508
20230922,115600,1264711741,1041,1053,1061,1041,10507
20230922,115500,1253700792,1053,1056,1056,1052,3753
20230922,115400,1249745973,1056,1055,1056,1055,5387
20230922,115300,1244058247,1055,1055,1055,1055,0
20230922,115200,1244058247,1055,1055,1067,1055,341
20230922,115100,1243698408,1054,1054,1054,1054,1
20230922,115000,1243697354,1054,1060,1071,1054,6001
20230922,114900,1237329882,1060,1044,1060,1044,8373
20230922,114800,1228528238,1060,1050,1092,1050,7554
20230922,114700,1220477966,1060,1042,1060,1042,7226
20230922,114600,1212888149,1041,1041,1041,1041,0
20230922,114500,1212888149,1041,1041,1041,1041,1
20230922,114400,1212887108,1050,1035,1050,1034,12109
20230922,114300,1200257156,1032,1032,1032,1032,1
20230922,114200,1200256124,1030,1030,1030,1030,1
20230922,114100,1200255094,1036,1029,1036,1029,2
20230922,114000,1200253029,1037,1034,1037,1029,803
20230922,113900,1199422723,1034,1034,1034,1028,3
20230922,113800,1199419627,1027,1027,1027,1027,0
20230922,113700,1199419627,1027,1027,1027,1027,1001
20230922,113600,1198391600,1027,1027,1027,1027,1
20230922,113500,1198390573,1027,1027,1027,1027,1
20230922,113400,1198389546,1027,1027,1027,1027,1001
20230922,113300,1197361519,1027,1031,1031,1027,1708
20230922,113200,1195604186,1031,1031,1035,1031,520
20230922,113100,1195068046,1038,1038,1038,1038,0
20230922,113000,1195068046,1038,1038,1038,1038,4
20230922,112900,1195063894,1037,1037,1037,1037,1732
20230922,112800,1193267810,1038,1038,1038,1038,0
20230922,112700,1193267810,1038,1038,1038,1038,700
20230922,112600,1192541210,1038,1029,1038,1029,3
20230922,112500,1192538114,1029,1039,1039,1029,54
20230922,112400,1192482028,1040,1040,1040,1039,1100
20230922,112300,1191338088,1040,1023,1040,1023,5007
20230922,112200,1186153088,1021,1030,1030,1020,4976
20230922,112100,1181067575,1036,1036,1036,1036,300
20230922,112000,1180756775,1037,1032,1037,1032,2679
20230922,111900,1177978662,1032,1029,1032,1029,9727
20230922,111800,1167954179,1029,1027,1029,1021,8805
20230922,111700,1158900215,1028,1023,1028,1023,19612
20230922,111600,1138744146,1023,1019,1023,1019,5
20230922,111500,1138739047,1019,1019,1019,1019,3
20230922,111400,1138735990,1024,1024,1024,1024,0
20230922,111300,1138735990,1024,1019,1024,1019,3
20230922,111200,1138732928,1019,1019,1019,1019,42
20230922,111100,1138690130,1028,1018,1028,1018,1002
20230922,111000,1137660102,1018,1018,1021,1017,1153
20230922,110900,1136484285,1020,1017,1020,1017,3
20230922,110800,1136481231,1017,1020,1021,1017,3810
20230922,110700,1132595731,1024,1028,1028,1021,13696
20230922,110600,1118577509,1028,1028,1028,1026,316
20230922,110500,1118253265,1028,1027,1028,1027,210
20230922,110400,1118037579,1028,1032,1032,1027,8258
20230922,110300,1109531407,1032,1036,1036,1032,4469
20230922,110200,1104905066,1038,1045,1046,1038,10674
20230922,110100,1093764256,1046,1046,1046,1046,377
20230922,110000,1093369914,1050,1044,1050,1044,506
20230922,105900,1092838626,1043,1038,1043,1038,2237
20230922,105800,1090511731,1036,1036,1036,1035,2215
20230922,105700,1088217732,1036,1037,1037,1036,45
20230922,105600,1088171073,1033,1033,1033,1033,147
20230922,105500,1088019222,1037,1037,1037,1037,55
20230922,105400,1087962187,1033,1034,1034,1033,1473
20230922,105300,1086440068,1039,1039,1039,1039,30
20230922,105200,1086408898,1041,1041,1041,1041,6
20230922,105100,1086402652,1032,1032,1032,1032,0
20230922,105000,1086402652,1032,1032,1032,1032,0
20230922,104900,1086402652,1032,1036,1037,1032,839
20230922,104800,1085533081,1035,1035,1035,1035,6
20230922,104700,1085526871,1036,1035,1036,1035,1000
20230922,104600,1084490922,1036,1036,1036,1036,100
20230922,104500,1084387322,1036,1036,1036,1036,2
20230922,104400,1084385250,1030,1031,1031,1030,2854
20230922,104300,1081444609,1031,1031,1036,1031,1553
20230922,104200,1079843216,1037,1034,1037,1032,15300
20230922,104100,1063999863,1030,1034,1034,1030,2401
20230922,104000,1061520403,1041,1041,1041,1041,23
20230922,103900,1061496460,1042,1042,1042,1042,2000
20230922,103800,1059412460,1045,1045,1045,1045,0
20230922,103700,1059412460,1045,1045,1045,1045,300
20230922,103600,1059098960,1045,1040,1049,1040,52
20230922,103500,1059044826,1035,1030,1035,1030,10004
20230922,103400,1048718808,1023,1015,1023,1015,4778
20230922,103300,1043830922,1015,1013,1023,1011,14114
20230922,103200,1029506779,1010,1005,1010,1005,14885
20230922,103100,1014523659,1005,1015,1015,1005,11136
20230922,103000,1003298896,1016,1016,1017,1009,4470
20230922,102900,998772643,1017,1017,1017,1009,26968
20230922,102800,971466505,1017,1015,1023,1011,21088
20230922,102700,950089819,1023,1028,1028,1012,28562
20230922,102600,920945962,1028,1032,1032,1028,24122
20230922,102500,896110037,1035,1039,1041,1030,73362
20230922,102400,820275360,1041,1044,1044,1037,16440
20230922,102300,803157928,1044,1042,1044,1042,3434
20230922,102200,799575074,1043,1044,1044,1043,3125
20230922,102100,796312634,1043,1045,1045,1043,8404
20230922,102000,787542378,1045,1045,1045,1045,4997
20230922,101900,782320513,1046,1046,1046,1045,3181
20230922,101800,778993387,1046,1049,1049,1046,9725
20230922,101700,768817646,1049,1049,1049,1049,1105
20230922,101600,767658501,1052,1049,1052,1049,6
20230922,101500,767652201,1053,1053,1053,1053,0
20230922,101400,767652201,1053,1053,1053,1053,0
20230922,101300,767652201,1053,1053,1053,1053,1459
20230922,101200,766115874,1045,1049,1053,1045,1334
20230922,101100,764716516,1049,1044,1049,1043,7054
20230922,101000,757327644,1044,1047,1047,1044,2822
20230922,100900,754378352,1048,1048,1048,1047,4168
20230922,100800,750010788,1049,1048,1049,1048,6577
20230922,100700,743117616,1050,1050,1050,1048,2621
20230922,100600,740366386,1050,1052,1053,1050,5228
20230922,100500,734874420,1053,1062,1062,1050,47291
20230922,100400,685046162,1060,1065,1065,1060,46848
20230922,100300,635306207,1065,1066,1066,1065,1565
20230922,100200,633639176,1065,1067,1067,1065,7904
20230922,100100,625217154,1067,1074,1074,1067,8610
20230922,100000,615980381,1070,1072,1079,1070,12656
20230922,095900,602405627,1073,1075,1075,1073,6860
20230922,095800,595034893,1076,1077,1077,1076,1065
20230922,095700,593888941,1078,1078,1078,1078,1000
20230922,095600,592810941,1078,1082,1082,1078,5858
20230922,095500,586475826,1085,1085,1085,1085,0
20230922,095400,586475826,1085,1085,1085,1085,0
20230922,095300,586475826,1085,1080,1085,1080,7082
20230922,095200,578826716,1080,1080,1080,1080,0
20230922,095100,578826716,1080,1080,1080,1080,1762
20230922,095000,576923756,1080,1080,1080,1080,0
20230922,094900,576923756,1080,1080,1080,1080,1005
20230922,094800,575838356,1080,1081,1090,1080,3871
20230922,094700,571656371,1082,1082,1082,1082,60
20230922,094600,571591451,1084,1084,1084,1084,640
20230922,094500,570897691,1084,1084,1084,1084,305
20230922,094400,570567071,1084,1083,1084,1081,586
20230922,094300,569932487,1083,1085,1085,1083,3252
20230922,094200,566406952,1085,1091,1091,1085,450
20230922,094100,565918402,1091,1091,1091,1091,2000
20230922,094000,563736402,1092,1084,1092,1084,8
20230922,093900,563727722,1085,1085,1085,1085,600
20230922,093800,563076722,1085,1085,1085,1085,3490
20230922,093700,559290072,1084,1085,1085,1084,50
20230922,093600,559235839,1084,1084,1084,1084,0
20230922,093500,559235839,1084,1092,1092,1084,1349
20230922,093400,557769035,1092,1092,1092,1092,1978
20230922,093300,555609059,1092,1092,1093,1092,15993
20230922,093200,538144664,1092,1095,1095,1092,588
20230922,093100,537502099,1092,1092,1092,1092,532
20230922,093000,536921155,1092,1078,1092,1078,109
20230922,092900,536802256,1078,1078,1078,1078,4
20230922,092800,536797944,1083,1082,1083,1074,6326
20230922,092700,529965097,1083,1080,1098,1080,21508
20230922,092600,506479888,1080,1086,1086,1080,3298
20230922,092500,502905687,1090,1086,1090,1086,793
20230922,092400,502043645,1098,1098,1098,1098,0
20230922,092300,502043645,1098,1098,1098,1098,0
20230922,092200,502043645,1098,1090,1098,1090,4601
20230922,092100,497006575,1090,1091,1091,1090,600
20230922,092000,496352275,1092,1082,1092,1082,14267
20230922,091900,480796265,1082,1076,1082,1073,1942
20230922,091800,478707095,1069,1104,1120,1066,54652
20230922,091700,419669161,1101,1113,1120,1101,5324
20230922,091600,413731122,1113,1080,1113,1080,30527
20230922,091500,380442549,1077,1078,1078,1077,251
20230922,091400,380172193,1080,1077,1086,1077,6719
20230922,091300,372889969,1077,1068,1077,1067,16255
20230922,091200,355487455,1074,1074,1074,1074,3052
20230922,091100,352209607,1068,1068,1069,1068,4780
20230922,091000,347103415,1068,1079,1079,1068,4555
20230922,090900,342225881,1080,1066,1080,1066,23420
20230922,090800,317199092,1068,1063,1069,1063,6297
20230922,090700,310487215,1063,1065,1065,1063,2102
20230922,090600,308250885,1065,1067,1068,1057,27069
20230922,090500,279455859,1068,1072,1072,1068,41137
20230922,090400,235391399,1073,1073,1077,1069,22015
20230922,090300,211795085,1080,1080,1081,1073,17254
20230922,090200,193186283,1080,1092,1093,1080,35452
20230922,090100,154744570,1085,1080,1120,1080,77858
20230922,090000,70150075,1080,1063,1081,1063,65587