KissMeData/033790/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,190600,428061122,1445,1445,1445,1445,4085
20230920,190500,428061122,1445,1445,1445,1445,0
20230920,190400,428061122,1445,1445,1445,1445,0
20230920,190300,428061122,1445,1445,1445,1445,0
20230920,190200,428061122,1445,1445,1445,1445,0
20230920,190100,428061122,1445,1445,1445,1445,0
20230920,190000,428061122,1445,1445,1445,1445,0
20230920,185900,428061122,1445,1445,1445,1445,0
20230920,185800,428061122,1445,1445,1445,1445,0
20230920,185700,428061122,1445,1445,1445,1445,0
20230920,185600,428061122,1445,1445,1445,1445,0
20230920,185500,428061122,1445,1445,1445,1445,0
20230920,185400,428061122,1445,1445,1445,1445,0
20230920,185300,428061122,1445,1445,1445,1445,0
20230920,185200,428061122,1445,1445,1445,1445,0
20230920,185100,428061122,1445,1445,1445,1445,0
20230920,185000,428061122,1445,1445,1445,1445,0
20230920,184900,428061122,1445,1445,1445,1445,0
20230920,184800,428061122,1445,1445,1445,1445,0
20230920,184700,428061122,1445,1445,1445,1445,0
20230920,184600,428061122,1445,1445,1445,1445,0
20230920,184500,428061122,1445,1445,1445,1445,0
20230920,184400,428061122,1445,1445,1445,1445,0
20230920,184300,428061122,1445,1445,1445,1445,0
20230920,184200,428061122,1445,1445,1445,1445,0
20230920,184100,428061122,1445,1445,1445,1445,0
20230920,184000,428061122,1445,1445,1445,1445,0
20230920,183900,428061122,1445,1445,1445,1445,0
20230920,183800,428061122,1445,1445,1445,1445,0
20230920,183700,428061122,1445,1445,1445,1445,0
20230920,183600,428061122,1445,1445,1445,1445,4085
20230920,183500,428061122,1445,1445,1445,1445,0
20230920,183400,428061122,1445,1445,1445,1445,0
20230920,183300,428061122,1445,1445,1445,1445,0
20230920,183200,428061122,1445,1445,1445,1445,0
20230920,183100,428061122,1445,1445,1445,1445,0
20230920,183000,428061122,1445,1445,1445,1445,0
20230920,182900,428061122,1445,1445,1445,1445,0
20230920,182800,428061122,1445,1445,1445,1445,0
20230920,182700,428061122,1445,1445,1445,1445,0
20230920,182600,428061122,1445,1445,1445,1445,0
20230920,182500,428061122,1445,1445,1445,1445,0
20230920,182400,428061122,1445,1445,1445,1445,0
20230920,182300,428061122,1445,1445,1445,1445,0
20230920,182200,428061122,1445,1445,1445,1445,0
20230920,182100,428061122,1445,1445,1445,1445,0
20230920,182000,428061122,1445,1445,1445,1445,0
20230920,181900,428061122,1445,1445,1445,1445,0
20230920,181800,428061122,1445,1445,1445,1445,0
20230920,181700,428061122,1445,1445,1445,1445,0
20230920,181600,428061122,1445,1445,1445,1445,0
20230920,181500,428061122,1445,1445,1445,1445,0
20230920,181400,428061122,1445,1445,1445,1445,0
20230920,181300,428061122,1445,1445,1445,1445,0
20230920,181200,428061122,1445,1445,1445,1445,0
20230920,181100,428061122,1445,1445,1445,1445,0
20230920,181000,428061122,1445,1445,1445,1445,0
20230920,180900,428061122,1445,1445,1445,1445,0
20230920,180800,428061122,1445,1445,1445,1445,0
20230920,180700,428061122,1445,1445,1445,1445,0
20230920,180600,428061122,1445,1445,1445,1445,4085
20230920,180500,428061122,1445,1445,1445,1445,0
20230920,180400,428061122,1445,1445,1445,1445,0
20230920,180300,428061122,1445,1445,1445,1445,0
20230920,180200,428061122,1445,1445,1445,1445,0
20230920,180100,428061122,1445,1445,1445,1445,0
20230920,180000,428061122,1445,1445,1445,1445,0
20230920,175900,428061122,1445,1445,1445,1445,0
20230920,175800,428061122,1445,1445,1445,1445,0
20230920,175700,428061122,1445,1445,1445,1445,0
20230920,175600,428061122,1445,1445,1445,1445,0
20230920,175500,428061122,1445,1445,1445,1445,0
20230920,175400,428061122,1445,1445,1445,1445,0
20230920,175300,428061122,1445,1445,1445,1445,0
20230920,175200,428061122,1445,1445,1445,1445,0
20230920,175100,428061122,1445,1445,1445,1445,0
20230920,175000,428061122,1445,1445,1445,1445,0
20230920,174900,428061122,1445,1445,1445,1445,0
20230920,174800,428061122,1445,1445,1445,1445,0
20230920,174700,428061122,1445,1445,1445,1445,0
20230920,174600,428061122,1445,1445,1445,1445,0
20230920,174500,428061122,1445,1445,1445,1445,0
20230920,174400,428061122,1445,1445,1445,1445,0
20230920,174300,428061122,1445,1445,1445,1445,0
20230920,174200,428061122,1445,1445,1445,1445,0
20230920,174100,428061122,1445,1445,1445,1445,0
20230920,174000,428061122,1445,1445,1445,1445,0
20230920,173900,428061122,1445,1445,1445,1445,0
20230920,173800,428061122,1445,1445,1445,1445,0
20230920,173700,428061122,1445,1445,1445,1445,0
20230920,173600,428061122,1445,1445,1445,1445,4085
20230920,173500,428061122,1445,1445,1445,1445,0
20230920,173400,428061122,1445,1445,1445,1445,0
20230920,173300,428061122,1445,1445,1445,1445,0
20230920,173200,428061122,1445,1445,1445,1445,0
20230920,173100,428061122,1445,1445,1445,1445,0
20230920,173000,428061122,1445,1445,1445,1445,0
20230920,172900,428061122,1445,1445,1445,1445,0
20230920,172800,428061122,1445,1445,1445,1445,0
20230920,172700,428061122,1445,1445,1445,1445,0
20230920,172600,428061122,1445,1445,1445,1445,0
20230920,172500,428061122,1445,1445,1445,1445,0
20230920,172400,428061122,1445,1445,1445,1445,0
20230920,172300,428061122,1445,1445,1445,1445,0
20230920,172200,428061122,1445,1445,1445,1445,0
20230920,172100,428061122,1445,1445,1445,1445,0
20230920,172000,428061122,1445,1445,1445,1445,0
20230920,171900,428061122,1445,1445,1445,1445,0
20230920,171800,428061122,1445,1445,1445,1445,0
20230920,171700,428061122,1445,1445,1445,1445,0
20230920,171600,428061122,1445,1445,1445,1445,0
20230920,171500,428061122,1445,1445,1445,1445,0
20230920,171400,428061122,1445,1445,1445,1445,0
20230920,171300,428061122,1445,1445,1445,1445,0
20230920,171200,428061122,1445,1445,1445,1445,0
20230920,171100,428061122,1445,1445,1445,1445,0
20230920,171000,428061122,1445,1445,1445,1445,0
20230920,170900,428061122,1445,1445,1445,1445,0
20230920,170800,428061122,1445,1445,1445,1445,0
20230920,170700,428061122,1445,1445,1445,1445,0
20230920,170600,428061122,1445,1445,1445,1445,4085
20230920,170500,428061122,1445,1445,1445,1445,0
20230920,170400,428061122,1445,1445,1445,1445,0
20230920,170300,428061122,1445,1445,1445,1445,0
20230920,170200,428061122,1445,1445,1445,1445,0
20230920,170100,428061122,1445,1445,1445,1445,0
20230920,170000,428061122,1445,1445,1445,1445,0
20230920,165900,428061122,1445,1445,1445,1445,0
20230920,165800,428061122,1445,1445,1445,1445,0
20230920,165700,428061122,1445,1445,1445,1445,0
20230920,165600,428061122,1445,1445,1445,1445,0
20230920,165500,428061122,1445,1445,1445,1445,0
20230920,165400,428061122,1445,1445,1445,1445,0
20230920,165300,428061122,1445,1445,1445,1445,0
20230920,165200,428061122,1445,1445,1445,1445,0
20230920,165100,428061122,1445,1445,1445,1445,0
20230920,165000,428061122,1445,1445,1445,1445,0
20230920,164900,428061122,1445,1445,1445,1445,0
20230920,164800,428061122,1445,1445,1445,1445,0
20230920,164700,428061122,1445,1445,1445,1445,0
20230920,164600,428061122,1445,1445,1445,1445,0
20230920,164500,428061122,1445,1445,1445,1445,0
20230920,164400,428061122,1445,1445,1445,1445,0
20230920,164300,428061122,1445,1445,1445,1445,0
20230920,164200,428061122,1445,1445,1445,1445,0
20230920,164100,428061122,1445,1445,1445,1445,0
20230920,164000,428061122,1445,1445,1445,1445,0
20230920,163900,428061122,1445,1445,1445,1445,0
20230920,163800,428061122,1445,1445,1445,1445,0
20230920,163700,428061122,1445,1445,1445,1445,0
20230920,163600,428061122,1445,1445,1445,1445,4085
20230920,163500,428061122,1445,1445,1445,1445,0
20230920,163400,428061122,1445,1445,1445,1445,0
20230920,163300,428061122,1445,1445,1445,1445,0
20230920,163200,428061122,1445,1445,1445,1445,0
20230920,163100,428061122,1445,1445,1445,1445,0
20230920,163000,428061122,1445,1445,1445,1445,0
20230920,162900,428061122,1445,1445,1445,1445,0
20230920,162800,428061122,1445,1445,1445,1445,0
20230920,162700,428061122,1445,1445,1445,1445,0
20230920,162600,428061122,1445,1445,1445,1445,0
20230920,162500,428061122,1445,1445,1445,1445,0
20230920,162400,428061122,1445,1445,1445,1445,0
20230920,162300,428061122,1445,1445,1445,1445,0
20230920,162200,428061122,1445,1445,1445,1445,0
20230920,162100,428061122,1445,1445,1445,1445,0
20230920,162000,428061122,1445,1445,1445,1445,0
20230920,161900,428061122,1445,1445,1445,1445,0
20230920,161800,428061122,1445,1445,1445,1445,0
20230920,161700,428061122,1445,1445,1445,1445,0
20230920,161600,428061122,1445,1445,1445,1445,0
20230920,161500,428061122,1445,1445,1445,1445,0
20230920,161400,428061122,1445,1445,1445,1445,0
20230920,161300,428061122,1445,1445,1445,1445,0
20230920,161200,428061122,1445,1445,1445,1445,0
20230920,161100,428061122,1445,1445,1445,1445,0
20230920,161000,428061122,1445,1445,1445,1445,0
20230920,160900,428061122,1445,1445,1445,1445,0
20230920,160800,428061122,1445,1445,1445,1445,0
20230920,160700,428061122,1445,1445,1445,1445,0
20230920,160600,428061122,1445,1445,1445,1445,4085
20230920,160500,428061122,1445,1445,1445,1445,0
20230920,160400,428061122,1445,1445,1445,1445,0
20230920,160300,428061122,1445,1445,1445,1445,0
20230920,160200,428061122,1445,1445,1445,1445,0
20230920,160100,428061122,1445,1445,1445,1445,0
20230920,160000,428061122,1445,1445,1445,1445,0
20230920,155900,428061122,1445,1445,1445,1445,0
20230920,155800,428061122,1445,1445,1445,1445,0
20230920,155700,428061122,1445,1445,1445,1445,0
20230920,155600,428061122,1445,1445,1445,1445,0
20230920,155500,428061122,1445,1445,1445,1445,0
20230920,155400,428061122,1445,1445,1445,1445,0
20230920,155300,428061122,1445,1445,1445,1445,0
20230920,155200,428061122,1445,1445,1445,1445,0
20230920,155100,428061122,1445,1445,1445,1445,0
20230920,155000,428061122,1445,1445,1445,1445,0
20230920,154900,428061122,1445,1445,1445,1445,0
20230920,154800,428061122,1445,1445,1445,1445,0
20230920,154700,428061122,1445,1445,1445,1445,0
20230920,154600,428061122,1445,1445,1445,1445,0
20230920,154500,428061122,1445,1445,1445,1445,0
20230920,154400,428061122,1445,1445,1445,1445,0
20230920,154300,428061122,1445,1445,1445,1445,0
20230920,154200,428061122,1445,1445,1445,1445,0
20230920,154100,428061122,1445,1445,1445,1445,0
20230920,154000,428061122,1445,1445,1445,1445,0
20230920,153900,428061122,1445,1445,1445,1445,0
20230920,153800,428061122,1445,1445,1445,1445,0
20230920,153700,428061122,1445,1445,1445,1445,0
20230920,153600,428061122,1445,1445,1445,1445,4085
20230920,153500,428061122,1445,1445,1445,1445,0
20230920,153400,428061122,1445,1445,1445,1445,0
20230920,153300,428061122,1445,1445,1445,1445,0
20230920,153200,428061122,1445,1445,1445,1445,0
20230920,153100,428061122,1445,1445,1445,1445,0
20230920,153000,428061122,1445,1445,1445,1445,4085
20230920,152900,422158297,1446,1446,1446,1446,0
20230920,152800,422158297,1446,1446,1446,1446,0
20230920,152700,422158297,1446,1446,1446,1446,0
20230920,152600,422158297,1446,1446,1446,1446,0
20230920,152500,422158297,1446,1446,1446,1446,0
20230920,152400,422158297,1446,1446,1446,1446,0
20230920,152300,422158297,1446,1446,1446,1446,0
20230920,152200,422158297,1446,1446,1446,1446,0
20230920,152100,422158297,1446,1446,1446,1446,0
20230920,152000,422158297,1446,1446,1446,1446,0
20230920,151900,422158297,1446,1445,1446,1445,1056
20230920,151800,420631962,1445,1437,1445,1437,1292
20230920,151700,418767864,1443,1443,1443,1443,5000
20230920,151600,411552864,1445,1444,1445,1444,1060
20230920,151500,410021222,1445,1444,1445,1444,100
20230920,151400,409876723,1445,1446,1446,1431,3132
20230920,151300,405350831,1447,1447,1447,1447,0
20230920,151200,405350831,1447,1447,1447,1447,22
20230920,151100,405318997,1447,1447,1447,1431,25
20230920,151000,405283126,1430,1433,1448,1430,893
20230920,150900,404005388,1433,1433,1433,1431,355
20230920,150800,403497311,1433,1433,1433,1433,22
20230920,150700,403465785,1431,1433,1440,1431,623
20230920,150600,402573619,1432,1432,1432,1432,0
20230920,150500,402573619,1432,1433,1433,1431,1227
20230920,150400,400817280,1432,1440,1440,1432,241
20230920,150300,400471446,1440,1440,1440,1440,2
20230920,150200,400468566,1434,1440,1440,1432,129
20230920,150100,400283096,1431,1431,1431,1431,0
20230920,150000,400283096,1431,1433,1434,1431,590
20230920,145900,399438193,1440,1433,1440,1431,1950
20230920,145800,396645698,1433,1439,1439,1433,85
20230920,145700,396523545,1431,1431,1431,1431,0
20230920,145600,396523545,1431,1442,1442,1431,892
20230920,145500,395244138,1448,1439,1448,1439,568
20230920,145400,394426570,1439,1439,1439,1439,0
20230920,145300,394426570,1439,1439,1439,1439,0
20230920,145200,394426570,1439,1439,1439,1439,11
20230920,145100,394410741,1439,1439,1439,1439,0
20230920,145000,394410741,1439,1439,1439,1439,11
20230920,144900,394394912,1439,1439,1439,1439,0
20230920,144800,394394912,1439,1439,1439,1439,0
20230920,144700,394394912,1439,1439,1439,1439,2
20230920,144600,394392034,1431,1431,1431,1431,0
20230920,144500,394392034,1431,1431,1431,1431,114
20230920,144400,394228900,1431,1431,1431,1431,0
20230920,144300,394228900,1431,1437,1439,1431,793
20230920,144200,393088925,1440,1440,1440,1440,0
20230920,144100,393088925,1440,1440,1440,1440,0
20230920,144000,393088925,1440,1431,1440,1431,1179
20230920,143900,391400876,1440,1440,1440,1440,0
20230920,143800,391400876,1440,1432,1440,1432,1245
20230920,143700,389617820,1440,1440,1440,1432,680
20230920,143600,388639244,1440,1433,1440,1433,1000
20230920,143500,387205754,1433,1433,1433,1433,71
20230920,143400,387104011,1440,1436,1440,1430,1436
20230920,143300,385048995,1444,1444,1444,1444,2
20230920,143200,385046107,1433,1436,1436,1433,212
20230920,143100,384741955,1446,1446,1446,1446,199
20230920,143000,384454201,1446,1445,1446,1435,1080
20230920,142900,382902360,1445,1443,1445,1443,372
20230920,142800,382364918,1444,1444,1444,1444,657
20230920,142700,381416210,1443,1443,1443,1443,14
20230920,142600,381396008,1444,1444,1444,1444,115
20230920,142500,381229948,1445,1444,1445,1431,3872
20230920,142400,375642155,1444,1442,1444,1438,1041
20230920,142300,374144002,1444,1439,1444,1439,308
20230920,142200,373700082,1439,1439,1439,1439,152
20230920,142100,373481354,1439,1440,1440,1439,155
20230920,142000,373258185,1440,1440,1440,1440,1
20230920,141900,373256745,1445,1445,1445,1445,0
20230920,141800,373256745,1445,1440,1445,1440,45
20230920,141700,373191891,1446,1446,1446,1446,0
20230920,141600,373191891,1446,1446,1446,1446,0
20230920,141500,373191891,1446,1446,1446,1446,0
20230920,141400,373191891,1446,1446,1446,1446,0
20230920,141300,373191891,1446,1446,1446,1446,0
20230920,141200,373191891,1446,1446,1446,1446,345
20230920,141100,372693021,1446,1446,1446,1446,16
20230920,141000,372669885,1430,1433,1433,1430,870
20230920,140900,371424085,1449,1448,1449,1448,711
20230920,140800,370394356,1449,1437,1449,1437,1350
20230920,140700,368451347,1439,1439,1439,1439,0
20230920,140600,368451347,1439,1439,1439,1439,0
20230920,140500,368451347,1439,1439,1439,1439,0
20230920,140400,368451347,1439,1439,1439,1439,2
20230920,140300,368448469,1432,1432,1432,1432,36
20230920,140200,368396917,1432,1432,1432,1432,123
20230920,140100,368220781,1439,1428,1439,1428,473
20230920,140000,367544323,1428,1430,1430,1428,839
20230920,135900,366344733,1439,1439,1439,1439,0
20230920,135800,366344733,1439,1438,1439,1428,3514
20230920,135700,361303903,1438,1439,1439,1438,496
20230920,135600,360590245,1440,1440,1440,1440,0
20230920,135500,360590245,1440,1440,1440,1440,0
20230920,135400,360590245,1440,1440,1440,1440,48
20230920,135300,360521125,1440,1440,1440,1440,2
20230920,135200,360518245,1439,1440,1440,1439,1273
20230920,135100,358685346,1449,1449,1449,1449,0
20230920,135000,358685346,1449,1449,1449,1449,2
20230920,134900,358682448,1442,1442,1442,1442,548
20230920,134800,357892232,1441,1445,1445,1441,432
20230920,134700,357268992,1449,1449,1449,1449,2
20230920,134600,357266094,1445,1445,1445,1445,3
20230920,134500,357261759,1449,1449,1449,1445,5
20230920,134400,357254518,1445,1445,1445,1445,0
20230920,134300,357254518,1445,1446,1446,1445,76
20230920,134200,357144636,1449,1449,1449,1449,100
20230920,134100,356999736,1449,1450,1450,1449,250
20230920,134000,356637237,1449,1449,1449,1449,199
20230920,133900,356348886,1449,1449,1449,1449,140
20230920,133800,356146026,1449,1449,1449,1449,191
20230920,133700,355869267,1449,1446,1449,1446,102
20230920,133600,355721769,1446,1446,1446,1446,953
20230920,133500,354343731,1449,1449,1449,1449,298
20230920,133400,353911929,1449,1449,1449,1449,0
20230920,133300,353911929,1449,1449,1449,1449,0
20230920,133200,353911929,1449,1449,1449,1449,0
20230920,133100,353911929,1449,1445,1449,1445,350
20230920,133000,353406147,1445,1445,1445,1445,0
20230920,132900,353406147,1445,1445,1445,1445,100
20230920,132800,353261647,1443,1443,1443,1443,0
20230920,132700,353261647,1443,1443,1443,1443,100
20230920,132600,353117347,1445,1445,1445,1445,0
20230920,132500,353117347,1445,1445,1445,1445,565
20230920,132400,352300922,1445,1445,1445,1445,1
20230920,132300,352299477,1448,1448,1448,1448,4
20230920,132200,352293685,1448,1448,1448,1448,2
20230920,132100,352290789,1445,1445,1445,1445,0
20230920,132000,352290789,1445,1446,1446,1445,3201
20230920,131900,347665055,1446,1447,1447,1446,585
20230920,131800,346818882,1449,1449,1449,1449,0
20230920,131700,346818882,1449,1449,1449,1449,517
20230920,131600,346069749,1450,1450,1450,1450,61
20230920,131500,345981299,1450,1449,1450,1449,531
20230920,131400,345211853,1449,1450,1450,1449,242
20230920,131300,344861193,1450,1450,1450,1450,1
20230920,131200,344859743,1450,1448,1450,1448,1092
20230920,131100,343278424,1448,1449,1449,1448,139
20230920,131000,343077014,1449,1448,1450,1448,217
20230920,130900,342762580,1448,1447,1448,1447,20
20230920,130800,342733630,1447,1447,1447,1447,100
20230920,130700,342588930,1447,1452,1452,1447,163
20230920,130600,342352988,1456,1456,1456,1456,0
20230920,130500,342352988,1456,1456,1456,1456,0
20230920,130400,342352988,1456,1456,1456,1456,100
20230920,130300,342207388,1457,1457,1457,1457,0
20230920,130200,342207388,1457,1457,1457,1457,0
20230920,130100,342207388,1457,1457,1457,1457,342
20230920,130000,341709094,1457,1460,1460,1457,926
20230920,125900,340359252,1460,1475,1475,1460,6630
20230920,125800,330603717,1475,1472,1475,1472,5212
20230920,125700,322926671,1473,1451,1473,1448,10591
20230920,125600,307437930,1445,1449,1450,1445,10101
20230920,125500,292792240,1440,1446,1446,1439,758
20230920,125400,291699294,1450,1450,1450,1446,290
20230920,125300,291279120,1450,1446,1450,1446,6545
20230920,125200,281802490,1446,1445,1446,1445,1301
20230920,125100,279921505,1438,1438,1438,1438,0
20230920,125000,279921505,1438,1438,1438,1438,0
20230920,124900,279921505,1438,1441,1441,1438,874
20230920,124800,278663558,1440,1442,1442,1440,1189
20230920,124700,276950546,1441,1441,1441,1441,0
20230920,124600,276950546,1441,1442,1442,1441,540
20230920,124500,276172365,1446,1440,1446,1440,869
20230920,124400,274918791,1440,1446,1446,1440,548
20230920,124300,274126983,1445,1446,1446,1445,78
20230920,124200,274014227,1445,1445,1445,1445,581
20230920,124100,273174682,1445,1445,1445,1445,120
20230920,124000,273001282,1445,1445,1445,1445,0
20230920,123900,273001282,1445,1444,1445,1444,728
20230920,123800,271949822,1444,1443,1444,1434,6613
20230920,123700,262407391,1438,1437,1441,1437,126
20230920,123600,262225972,1440,1440,1440,1440,4
20230920,123500,262220212,1443,1443,1443,1443,789
20230920,123400,261081685,1443,1443,1443,1443,124
20230920,123300,260902753,1443,1443,1443,1443,406
20230920,123200,260316895,1443,1443,1443,1443,0
20230920,123100,260316895,1443,1443,1443,1443,0
20230920,123000,260316895,1443,1443,1443,1443,20
20230920,122900,260288035,1443,1443,1443,1443,210
20230920,122800,259985005,1443,1443,1443,1443,309
20230920,122700,259539118,1443,1443,1443,1443,0
20230920,122600,259539118,1443,1441,1443,1441,475
20230920,122500,258854443,1441,1440,1441,1440,1078
20230920,122400,257301594,1439,1438,1439,1438,444
20230920,122300,256662679,1438,1438,1438,1438,0
20230920,122200,256662679,1438,1438,1438,1437,1083
20230920,122100,255105328,1438,1438,1438,1438,21
20230920,122000,255075130,1438,1436,1438,1436,159
20230920,121900,254846618,1438,1438,1438,1438,0
20230920,121800,254846618,1438,1438,1438,1438,0
20230920,121700,254846618,1438,1438,1438,1438,0
20230920,121600,254846618,1438,1438,1438,1438,0
20230920,121500,254846618,1438,1438,1438,1438,0
20230920,121400,254846618,1438,1438,1438,1438,0
20230920,121300,254846618,1438,1438,1438,1438,0
20230920,121200,254846618,1438,1438,1438,1438,0
20230920,121100,254846618,1438,1438,1438,1438,0
20230920,121000,254846618,1438,1438,1438,1438,0
20230920,120900,254846618,1438,1438,1438,1438,30
20230920,120800,254803478,1439,1438,1439,1438,50
20230920,120700,254731554,1438,1438,1438,1438,2
20230920,120600,254728678,1434,1434,1434,1434,0
20230920,120500,254728678,1434,1434,1434,1434,600
20230920,120400,253868278,1434,1434,1434,1434,0
20230920,120300,253868278,1434,1434,1434,1434,0
20230920,120200,253868278,1434,1434,1434,1434,0
20230920,120100,253868278,1434,1434,1434,1434,0
20230920,120000,253868278,1434,1434,1434,1434,1163
20230920,115900,252200536,1434,1434,1434,1434,0
20230920,115800,252200536,1434,1433,1434,1433,110
20230920,115700,252042824,1435,1433,1435,1433,813
20230920,115600,250876653,1424,1424,1427,1424,1210
20230920,115500,249152652,1444,1444,1444,1444,0
20230920,115400,249152652,1444,1434,1444,1420,2282
20230920,115300,245896814,1434,1434,1434,1434,0
20230920,115200,245896814,1434,1445,1446,1434,2332
20230920,115100,242531066,1445,1445,1445,1445,0
20230920,115000,242531066,1445,1444,1445,1444,584
20230920,114900,241687302,1444,1444,1444,1444,10
20230920,114800,241672862,1445,1445,1445,1445,0
20230920,114700,241672862,1445,1445,1445,1445,0
20230920,114600,241672862,1445,1445,1445,1445,21
20230920,114500,241642517,1445,1445,1445,1445,688
20230920,114400,240648357,1445,1445,1445,1445,8
20230920,114300,240636797,1445,1445,1445,1445,0
20230920,114200,240636797,1445,1444,1445,1444,600
20230920,114100,239769897,1444,1444,1444,1444,100
20230920,114000,239625497,1444,1444,1444,1444,7
20230920,113900,239615389,1444,1444,1444,1444,0
20230920,113800,239615389,1444,1444,1444,1444,0
20230920,113700,239615389,1444,1434,1444,1434,1426
20230920,113600,237561633,1434,1434,1434,1434,28
20230920,113500,237521481,1443,1443,1443,1443,75
20230920,113400,237413256,1443,1438,1443,1438,700
20230920,113300,236403770,1438,1438,1438,1438,0
20230920,113200,236403770,1438,1438,1438,1438,0
20230920,113100,236403770,1438,1438,1438,1438,0
20230920,113000,236403770,1438,1438,1438,1438,600
20230920,112900,235540970,1438,1438,1438,1438,551
20230920,112800,234748632,1439,1439,1439,1439,0
20230920,112700,234748632,1439,1439,1439,1439,0
20230920,112600,234748632,1439,1439,1439,1439,1
20230920,112500,234747193,1438,1438,1438,1438,0
20230920,112400,234747193,1438,1438,1438,1438,400
20230920,112300,234171993,1440,1438,1440,1438,60
20230920,112200,234085613,1438,1438,1438,1438,0
20230920,112100,234085613,1438,1438,1438,1438,0
20230920,112000,234085613,1438,1438,1438,1438,0
20230920,111900,234085613,1438,1439,1440,1438,2369
20230920,111800,230674507,1439,1436,1439,1435,871
20230920,111700,229422037,1437,1437,1437,1437,429
20230920,111600,228805564,1438,1438,1438,1438,0
20230920,111500,228805564,1438,1438,1438,1438,0
20230920,111400,228805564,1438,1438,1438,1438,0
20230920,111300,228805564,1438,1438,1438,1438,1
20230920,111200,228804126,1438,1438,1438,1438,0
20230920,111100,228804126,1438,1438,1438,1438,0
20230920,111000,228804126,1438,1438,1438,1438,0
20230920,110900,228804126,1438,1438,1438,1438,2
20230920,110800,228801250,1439,1439,1439,1439,0
20230920,110700,228801250,1439,1439,1439,1439,0
20230920,110600,228801250,1439,1439,1439,1439,0
20230920,110500,228801250,1439,1439,1439,1439,0
20230920,110400,228801250,1439,1439,1439,1439,1
20230920,110300,228799811,1439,1436,1439,1436,704
20230920,110200,227788182,1437,1437,1437,1437,0
20230920,110100,227788182,1437,1437,1437,1437,0
20230920,110000,227788182,1437,1437,1437,1437,0
20230920,105900,227788182,1437,1437,1437,1437,0
20230920,105800,227788182,1437,1437,1437,1437,8
20230920,105700,227776686,1437,1430,1437,1430,1233
20230920,105600,226013306,1429,1429,1429,1429,646
20230920,105500,225090172,1427,1427,1427,1427,536
20230920,105400,224325300,1428,1428,1428,1428,187
20230920,105300,224058264,1429,1429,1429,1429,0
20230920,105200,224058264,1429,1429,1429,1429,52
20230920,105100,223983956,1430,1430,1430,1430,0
20230920,105000,223983956,1430,1430,1430,1430,187
20230920,104900,223716546,1430,1430,1430,1430,180
20230920,104800,223459146,1430,1430,1430,1430,49
20230920,104700,223389076,1429,1429,1429,1429,360
20230920,104600,222874636,1420,1421,1421,1420,550
20230920,104500,222093410,1420,1420,1420,1420,0
20230920,104400,222093410,1420,1430,1430,1420,459
20230920,104300,221438397,1430,1430,1430,1430,1
20230920,104200,221436967,1426,1421,1426,1421,90
20230920,104100,221308877,1418,1424,1425,1418,1626
20230920,104000,218998373,1424,1425,1425,1424,10
20230920,103900,218984132,1422,1422,1422,1422,0
20230920,103800,218984132,1422,1422,1422,1422,0
20230920,103700,218984132,1422,1422,1422,1422,30
20230920,103600,218941472,1422,1422,1422,1422,50
20230920,103500,218870372,1420,1420,1420,1420,673
20230920,103400,217914712,1423,1424,1424,1418,2082
20230920,103300,214956122,1423,1424,1424,1423,191
20230920,103200,214684301,1424,1424,1424,1424,10
20230920,103100,214670061,1423,1430,1430,1423,300
20230920,103000,214242918,1432,1430,1432,1430,554
20230920,102900,213449938,1430,1432,1432,1430,1066
20230920,102800,211923444,1432,1432,1432,1432,641
20230920,102700,211005532,1434,1439,1439,1434,67
20230920,102600,210909419,1440,1440,1440,1440,0
20230920,102500,210909419,1440,1440,1440,1440,2
20230920,102400,210906539,1441,1441,1441,1441,0
20230920,102300,210906539,1441,1442,1442,1441,206
20230920,102200,210609614,1442,1442,1442,1442,0
20230920,102100,210609614,1442,1442,1442,1442,1062
20230920,102000,209078210,1442,1442,1442,1442,0
20230920,101900,209078210,1442,1445,1446,1442,779
20230920,101800,207952563,1445,1445,1445,1445,197
20230920,101700,207667898,1445,1445,1445,1445,5
20230920,101600,207660673,1442,1442,1442,1442,1200
20230920,101500,205930273,1442,1444,1444,1442,7434
20230920,101400,195206455,1443,1443,1443,1443,3
20230920,101300,195202126,1441,1443,1443,1441,120
20230920,101200,195029086,1443,1441,1443,1441,1270
20230920,101100,193197286,1441,1441,1444,1441,5318
20230920,101000,185525122,1441,1441,1441,1441,786
20230920,100900,184392496,1441,1441,1441,1441,1226
20230920,100800,182625830,1441,1440,1441,1440,673
20230920,100700,181656137,1442,1442,1442,1442,0
20230920,100600,181656137,1442,1443,1443,1433,228
20230920,100500,181328761,1442,1442,1442,1442,87
20230920,100400,181203307,1433,1440,1441,1433,232
20230920,100300,180869443,1438,1438,1440,1438,2309
20230920,100200,177548883,1438,1438,1438,1438,0
20230920,100100,177548883,1438,1430,1438,1430,380
20230920,100000,177002451,1432,1423,1432,1423,447
20230920,095900,176362410,1423,1426,1426,1423,1664
20230920,095800,173992851,1423,1430,1439,1423,14566
20230920,095700,153087895,1430,1425,1430,1425,2309
20230920,095600,149786070,1430,1425,1430,1425,148
20230920,095500,149574435,1430,1430,1430,1430,0
20230920,095400,149574435,1430,1428,1430,1428,1915
20230920,095300,146837553,1423,1426,1426,1423,550
20230920,095200,146054774,1429,1427,1429,1427,1000
20230920,095100,144626290,1424,1424,1424,1424,0
20230920,095000,144626290,1424,1424,1424,1424,1000
20230920,094900,143202290,1425,1425,1425,1425,36
20230920,094800,143150990,1424,1424,1424,1424,0
20230920,094700,143150990,1424,1424,1424,1424,20
20230920,094600,143122510,1425,1425,1425,1425,21
20230920,094500,143092585,1429,1429,1429,1429,1
20230920,094400,143091156,1429,1428,1429,1428,574
20230920,094300,142271410,1429,1429,1429,1429,0
20230920,094200,142271410,1429,1416,1429,1415,1250
20230920,094100,140490318,1415,1420,1420,1415,550
20230920,094000,139711982,1428,1428,1428,1428,1
20230920,093900,139710554,1428,1429,1429,1418,645
20230920,093800,138794202,1429,1420,1429,1420,500
20230920,093700,138082422,1415,1416,1416,1415,100
20230920,093600,137940914,1416,1416,1416,1416,126
20230920,093500,137762498,1420,1420,1420,1420,0
20230920,093400,137762498,1420,1419,1420,1419,1087
20230920,093300,136219513,1415,1417,1417,1415,925
20230920,093200,134910610,1415,1415,1416,1415,500
20230920,093100,134203073,1413,1413,1413,1413,305
20230920,093000,133772108,1411,1413,1413,1411,551
20230920,092900,132994092,1411,1413,1414,1411,719
20230920,092800,131978239,1411,1412,1412,1411,909
20230920,092700,130695084,1411,1422,1422,1411,4655
20230920,092600,124102635,1428,1428,1428,1428,1700
20230920,092500,121675035,1428,1429,1429,1428,448
20230920,092400,121035043,1429,1423,1429,1423,579
20230920,092300,120211120,1424,1430,1431,1424,8244
20230920,092200,108424765,1430,1433,1434,1430,12749
20230920,092100,90158845,1433,1431,1433,1429,10706
20230920,092000,74842326,1433,1426,1436,1426,2924
20230920,091900,70651018,1430,1424,1430,1424,5509
20230920,091800,62795656,1424,1421,1424,1420,3122
20230920,091700,58353774,1422,1422,1422,1422,35
20230920,091600,58304004,1422,1410,1422,1410,62
20230920,091500,58216524,1410,1424,1424,1410,2623
20230920,091400,54517941,1425,1399,1425,1399,935
20230920,091300,53189620,1422,1410,1422,1406,10068
20230920,091200,38889950,1415,1421,1422,1415,884
20230920,091100,37635490,1422,1410,1422,1410,831
20230920,091000,36459628,1403,1408,1410,1402,1118
20230920,090900,34884798,1399,1389,1409,1389,5429
20230920,090800,27250047,1385,1400,1409,1385,6226
20230920,090700,18540160,1399,1399,1399,1396,1454
20230920,090600,16506339,1377,1385,1400,1377,3817
20230920,090500,11203750,1386,1384,1386,1384,552
20230920,090400,10439186,1386,1379,1386,1379,32
20230920,090300,10394994,1375,1375,1375,1375,50
20230920,090200,10326244,1371,1371,1371,1371,551
20230920,090100,9570823,1370,1374,1374,1370,678
20230920,090000,8641478,1370,1369,1370,1369,6312