KissMeData/033790/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,190900,272357412,1248,1248,1248,1248,2130
20230925,190800,272357412,1248,1248,1248,1248,0
20230925,190700,272357412,1248,1248,1248,1248,0
20230925,190600,272357412,1248,1248,1248,1248,0
20230925,190500,272357412,1248,1248,1248,1248,0
20230925,190400,272357412,1248,1248,1248,1248,0
20230925,190300,272357412,1248,1248,1248,1248,0
20230925,190200,272357412,1248,1248,1248,1248,0
20230925,190100,272357412,1248,1248,1248,1248,0
20230925,190000,272357412,1248,1248,1248,1248,0
20230925,185900,272357412,1248,1248,1248,1248,0
20230925,185800,272357412,1248,1248,1248,1248,0
20230925,185700,272357412,1248,1248,1248,1248,0
20230925,185600,272357412,1248,1248,1248,1248,0
20230925,185500,272357412,1248,1248,1248,1248,0
20230925,185400,272357412,1248,1248,1248,1248,0
20230925,185300,272357412,1248,1248,1248,1248,0
20230925,185200,272357412,1248,1248,1248,1248,0
20230925,185100,272357412,1248,1248,1248,1248,0
20230925,185000,272357412,1248,1248,1248,1248,0
20230925,184900,272357412,1248,1248,1248,1248,0
20230925,184800,272357412,1248,1248,1248,1248,0
20230925,184700,272357412,1248,1248,1248,1248,0
20230925,184600,272357412,1248,1248,1248,1248,0
20230925,184500,272357412,1248,1248,1248,1248,0
20230925,184400,272357412,1248,1248,1248,1248,0
20230925,184300,272357412,1248,1248,1248,1248,0
20230925,184200,272357412,1248,1248,1248,1248,0
20230925,184100,272357412,1248,1248,1248,1248,0
20230925,184000,272357412,1248,1248,1248,1248,0
20230925,183900,272357412,1248,1248,1248,1248,2130
20230925,183800,272357412,1248,1248,1248,1248,0
20230925,183700,272357412,1248,1248,1248,1248,0
20230925,183600,272357412,1248,1248,1248,1248,0
20230925,183500,272357412,1248,1248,1248,1248,0
20230925,183400,272357412,1248,1248,1248,1248,0
20230925,183300,272357412,1248,1248,1248,1248,0
20230925,183200,272357412,1248,1248,1248,1248,0
20230925,183100,272357412,1248,1248,1248,1248,0
20230925,183000,272357412,1248,1248,1248,1248,0
20230925,182900,272357412,1248,1248,1248,1248,0
20230925,182800,272357412,1248,1248,1248,1248,0
20230925,182700,272357412,1248,1248,1248,1248,0
20230925,182600,272357412,1248,1248,1248,1248,0
20230925,182500,272357412,1248,1248,1248,1248,0
20230925,182400,272357412,1248,1248,1248,1248,0
20230925,182300,272357412,1248,1248,1248,1248,0
20230925,182200,272357412,1248,1248,1248,1248,0
20230925,182100,272357412,1248,1248,1248,1248,0
20230925,182000,272357412,1248,1248,1248,1248,0
20230925,181900,272357412,1248,1248,1248,1248,0
20230925,181800,272357412,1248,1248,1248,1248,0
20230925,181700,272357412,1248,1248,1248,1248,0
20230925,181600,272357412,1248,1248,1248,1248,0
20230925,181500,272357412,1248,1248,1248,1248,0
20230925,181400,272357412,1248,1248,1248,1248,0
20230925,181300,272357412,1248,1248,1248,1248,0
20230925,181200,272357412,1248,1248,1248,1248,0
20230925,181100,272357412,1248,1248,1248,1248,0
20230925,181000,272357412,1248,1248,1248,1248,0
20230925,180900,272357412,1248,1248,1248,1248,2130
20230925,180800,272357412,1248,1248,1248,1248,0
20230925,180700,272357412,1248,1248,1248,1248,0
20230925,180600,272357412,1248,1248,1248,1248,0
20230925,180500,272357412,1248,1248,1248,1248,0
20230925,180400,272357412,1248,1248,1248,1248,0
20230925,180300,272357412,1248,1248,1248,1248,0
20230925,180200,272357412,1248,1248,1248,1248,0
20230925,180100,272357412,1248,1248,1248,1248,0
20230925,180000,272357412,1248,1248,1248,1248,0
20230925,175900,272357412,1248,1248,1248,1248,0
20230925,175800,272357412,1248,1248,1248,1248,0
20230925,175700,272357412,1248,1248,1248,1248,0
20230925,175600,272357412,1248,1248,1248,1248,0
20230925,175500,272357412,1248,1248,1248,1248,0
20230925,175400,272357412,1248,1248,1248,1248,0
20230925,175300,272357412,1248,1248,1248,1248,0
20230925,175200,272357412,1248,1248,1248,1248,0
20230925,175100,272357412,1248,1248,1248,1248,0
20230925,175000,272357412,1248,1248,1248,1248,0
20230925,174900,272357412,1248,1248,1248,1248,0
20230925,174800,272357412,1248,1248,1248,1248,0
20230925,174700,272357412,1248,1248,1248,1248,0
20230925,174600,272357412,1248,1248,1248,1248,0
20230925,174500,272357412,1248,1248,1248,1248,0
20230925,174400,272357412,1248,1248,1248,1248,0
20230925,174300,272357412,1248,1248,1248,1248,0
20230925,174200,272357412,1248,1248,1248,1248,0
20230925,174100,272357412,1248,1248,1248,1248,0
20230925,174000,272357412,1248,1248,1248,1248,0
20230925,173900,272357412,1248,1248,1248,1248,2130
20230925,173800,272357412,1248,1248,1248,1248,0
20230925,173700,272357412,1248,1248,1248,1248,0
20230925,173600,272357412,1248,1248,1248,1248,0
20230925,173500,272357412,1248,1248,1248,1248,0
20230925,173400,272357412,1248,1248,1248,1248,0
20230925,173300,272357412,1248,1248,1248,1248,0
20230925,173200,272357412,1248,1248,1248,1248,0
20230925,173100,272357412,1248,1248,1248,1248,0
20230925,173000,272357412,1248,1248,1248,1248,0
20230925,172900,272357412,1248,1248,1248,1248,0
20230925,172800,272357412,1248,1248,1248,1248,0
20230925,172700,272357412,1248,1248,1248,1248,0
20230925,172600,272357412,1248,1248,1248,1248,0
20230925,172500,272357412,1248,1248,1248,1248,0
20230925,172400,272357412,1248,1248,1248,1248,0
20230925,172300,272357412,1248,1248,1248,1248,0
20230925,172200,272357412,1248,1248,1248,1248,0
20230925,172100,272357412,1248,1248,1248,1248,0
20230925,172000,272357412,1248,1248,1248,1248,0
20230925,171900,272357412,1248,1248,1248,1248,0
20230925,171800,272357412,1248,1248,1248,1248,0
20230925,171700,272357412,1248,1248,1248,1248,0
20230925,171600,272357412,1248,1248,1248,1248,0
20230925,171500,272357412,1248,1248,1248,1248,0
20230925,171400,272357412,1248,1248,1248,1248,0
20230925,171300,272357412,1248,1248,1248,1248,0
20230925,171200,272357412,1248,1248,1248,1248,0
20230925,171100,272357412,1248,1248,1248,1248,0
20230925,171000,272357412,1248,1248,1248,1248,0
20230925,170900,272357412,1248,1248,1248,1248,2130
20230925,170800,272357412,1248,1248,1248,1248,0
20230925,170700,272357412,1248,1248,1248,1248,0
20230925,170600,272357412,1248,1248,1248,1248,0
20230925,170500,272357412,1248,1248,1248,1248,0
20230925,170400,272357412,1248,1248,1248,1248,0
20230925,170300,272357412,1248,1248,1248,1248,0
20230925,170200,272357412,1248,1248,1248,1248,0
20230925,170100,272357412,1248,1248,1248,1248,0
20230925,170000,272357412,1248,1248,1248,1248,0
20230925,165900,272357412,1248,1248,1248,1248,0
20230925,165800,272357412,1248,1248,1248,1248,0
20230925,165700,272357412,1248,1248,1248,1248,0
20230925,165600,272357412,1248,1248,1248,1248,0
20230925,165500,272357412,1248,1248,1248,1248,0
20230925,165400,272357412,1248,1248,1248,1248,0
20230925,165300,272357412,1248,1248,1248,1248,0
20230925,165200,272357412,1248,1248,1248,1248,0
20230925,165100,272357412,1248,1248,1248,1248,0
20230925,165000,272357412,1248,1248,1248,1248,0
20230925,164900,272357412,1248,1248,1248,1248,0
20230925,164800,272357412,1248,1248,1248,1248,0
20230925,164700,272357412,1248,1248,1248,1248,0
20230925,164600,272357412,1248,1248,1248,1248,0
20230925,164500,272357412,1248,1248,1248,1248,0
20230925,164400,272357412,1248,1248,1248,1248,0
20230925,164300,272357412,1248,1248,1248,1248,0
20230925,164200,272357412,1248,1248,1248,1248,0
20230925,164100,272357412,1248,1248,1248,1248,0
20230925,164000,272357412,1248,1248,1248,1248,0
20230925,163900,272357412,1248,1248,1248,1248,2130
20230925,163800,272357412,1248,1248,1248,1248,0
20230925,163700,272357412,1248,1248,1248,1248,0
20230925,163600,272357412,1248,1248,1248,1248,0
20230925,163500,272357412,1248,1248,1248,1248,0
20230925,163400,272357412,1248,1248,1248,1248,0
20230925,163300,272357412,1248,1248,1248,1248,0
20230925,163200,272357412,1248,1248,1248,1248,0
20230925,163100,272357412,1248,1248,1248,1248,0
20230925,163000,272357412,1248,1248,1248,1248,0
20230925,162900,272357412,1248,1248,1248,1248,0
20230925,162800,272357412,1248,1248,1248,1248,0
20230925,162700,272357412,1248,1248,1248,1248,0
20230925,162600,272357412,1248,1248,1248,1248,0
20230925,162500,272357412,1248,1248,1248,1248,0
20230925,162400,272357412,1248,1248,1248,1248,0
20230925,162300,272357412,1248,1248,1248,1248,0
20230925,162200,272357412,1248,1248,1248,1248,0
20230925,162100,272357412,1248,1248,1248,1248,0
20230925,162000,272357412,1248,1248,1248,1248,0
20230925,161900,272357412,1248,1248,1248,1248,0
20230925,161800,272357412,1248,1248,1248,1248,0
20230925,161700,272357412,1248,1248,1248,1248,0
20230925,161600,272357412,1248,1248,1248,1248,0
20230925,161500,272357412,1248,1248,1248,1248,0
20230925,161400,272357412,1248,1248,1248,1248,0
20230925,161300,272357412,1248,1248,1248,1248,0
20230925,161200,272357412,1248,1248,1248,1248,0
20230925,161100,272357412,1248,1248,1248,1248,0
20230925,161000,272357412,1248,1248,1248,1248,0
20230925,160900,272357412,1248,1248,1248,1248,2130
20230925,160800,272357412,1248,1248,1248,1248,0
20230925,160700,272357412,1248,1248,1248,1248,0
20230925,160600,272357412,1248,1248,1248,1248,0
20230925,160500,272357412,1248,1248,1248,1248,0
20230925,160400,272357412,1248,1248,1248,1248,0
20230925,160300,272357412,1248,1248,1248,1248,0
20230925,160200,272357412,1248,1248,1248,1248,0
20230925,160100,272357412,1248,1248,1248,1248,0
20230925,160000,272357412,1248,1248,1248,1248,0
20230925,155900,272357412,1248,1248,1248,1248,0
20230925,155800,272357412,1248,1248,1248,1248,0
20230925,155700,272357412,1248,1248,1248,1248,0
20230925,155600,272357412,1248,1248,1248,1248,0
20230925,155500,272357412,1248,1248,1248,1248,0
20230925,155400,272357412,1248,1248,1248,1248,0
20230925,155300,272357412,1248,1248,1248,1248,0
20230925,155200,272357412,1248,1248,1248,1248,0
20230925,155100,272357412,1248,1248,1248,1248,0
20230925,155000,272357412,1248,1248,1248,1248,0
20230925,154900,272357412,1248,1248,1248,1248,0
20230925,154800,272357412,1248,1248,1248,1248,0
20230925,154700,272357412,1248,1248,1248,1248,0
20230925,154600,272357412,1248,1248,1248,1248,0
20230925,154500,272357412,1248,1248,1248,1248,0
20230925,154400,272357412,1248,1248,1248,1248,0
20230925,154300,272357412,1248,1248,1248,1248,0
20230925,154200,272357412,1248,1248,1248,1248,0
20230925,154100,272357412,1248,1248,1248,1248,0
20230925,154000,272357412,1248,1248,1248,1248,0
20230925,153900,272357412,1248,1248,1248,1248,2130
20230925,153800,272357412,1248,1248,1248,1248,0
20230925,153700,272357412,1248,1248,1248,1248,0
20230925,153600,272357412,1248,1248,1248,1248,0
20230925,153500,272357412,1248,1248,1248,1248,0
20230925,153400,272357412,1248,1248,1248,1248,0
20230925,153300,272357412,1248,1248,1248,1248,0
20230925,153200,272357412,1248,1248,1248,1248,0
20230925,153100,272357412,1248,1248,1248,1248,0
20230925,153000,272357412,1248,1248,1248,1248,2130
20230925,152900,269699172,1258,1258,1258,1258,0
20230925,152800,269699172,1258,1258,1258,1258,0
20230925,152700,269699172,1258,1258,1258,1258,0
20230925,152600,269699172,1258,1258,1258,1258,0
20230925,152500,269699172,1258,1258,1258,1258,0
20230925,152400,269699172,1258,1258,1258,1258,0
20230925,152300,269699172,1258,1258,1258,1258,0
20230925,152200,269699172,1258,1258,1258,1258,0
20230925,152100,269699172,1258,1258,1258,1258,0
20230925,152000,269699172,1258,1258,1258,1258,0
20230925,151900,269699172,1258,1232,1258,1231,1488
20230925,151800,267853262,1239,1239,1239,1239,2
20230925,151700,267850784,1239,1232,1258,1230,2386
20230925,151600,264911635,1239,1239,1239,1239,2
20230925,151500,264909157,1239,1231,1239,1231,77
20230925,151400,264814354,1238,1241,1241,1231,3383
20230925,151300,260646350,1248,1241,1248,1241,153
20230925,151200,260456463,1241,1237,1241,1237,106
20230925,151100,260325314,1237,1232,1237,1231,3647
20230925,151000,255829898,1232,1234,1234,1232,964
20230925,150900,254641699,1234,1234,1234,1234,22
20230925,150800,254614551,1235,1235,1235,1235,102
20230925,150700,254488581,1235,1236,1236,1235,2654
20230925,150600,251210391,1238,1238,1238,1238,14
20230925,150500,251193059,1238,1238,1238,1238,16
20230925,150400,251173251,1238,1235,1238,1235,18
20230925,150300,251150997,1240,1235,1240,1235,20
20230925,150200,251126267,1240,1240,1240,1235,582
20230925,150100,250407438,1240,1240,1240,1240,2
20230925,150000,250404958,1240,1240,1240,1240,4
20230925,145900,250399998,1241,1241,1241,1241,2
20230925,145800,250397516,1241,1241,1241,1241,79
20230925,145700,250299477,1241,1249,1249,1240,1672
20230925,145600,248222893,1250,1250,1250,1250,2
20230925,145500,248220393,1252,1251,1252,1251,12
20230925,145400,248205379,1252,1250,1252,1243,4262
20230925,145300,242896272,1257,1257,1257,1257,2
20230925,145200,242893758,1257,1257,1257,1257,2
20230925,145100,242891244,1257,1257,1257,1257,2
20230925,145000,242888730,1257,1257,1257,1257,2
20230925,144900,242886216,1258,1258,1258,1258,2
20230925,144800,242883700,1258,1252,1258,1250,2140
20230925,144700,240208254,1266,1266,1266,1266,2
20230925,144600,240205722,1273,1282,1282,1250,4252
20230925,144500,234844489,1283,1282,1283,1282,42
20230925,144400,234790641,1283,1282,1283,1282,960
20230925,144300,233559919,1282,1282,1282,1282,2
20230925,144200,233557355,1282,1282,1282,1282,2
20230925,144100,233554791,1282,1263,1282,1263,25
20230925,144000,233523178,1283,1283,1283,1283,2
20230925,143900,233520612,1283,1283,1283,1283,2
20230925,143800,233518046,1284,1284,1284,1284,52
20230925,143700,233451278,1284,1284,1284,1284,2
20230925,143600,233448710,1284,1283,1284,1283,39
20230925,143500,233398666,1283,1283,1283,1283,2
20230925,143400,233396100,1285,1285,1285,1285,2
20230925,143300,233393530,1285,1285,1285,1285,2
20230925,143200,233390960,1286,1285,1288,1285,2961
20230925,143100,229581946,1286,1246,1286,1246,11605
20230925,143000,214936909,1246,1241,1246,1241,824
20230925,142900,213914310,1246,1246,1246,1246,2
20230925,142800,213911818,1246,1246,1246,1242,144
20230925,142700,213732702,1246,1246,1246,1246,2
20230925,142600,213730210,1246,1246,1246,1246,3
20230925,142500,213726472,1246,1246,1246,1246,2
20230925,142400,213723980,1246,1246,1246,1246,2
20230925,142300,213721488,1246,1246,1246,1246,2
20230925,142200,213718996,1247,1240,1247,1240,1118
20230925,142100,212332662,1247,1247,1247,1247,2
20230925,142000,212330168,1247,1247,1247,1247,2
20230925,141900,212327674,1247,1247,1247,1247,2
20230925,141800,212325180,1247,1247,1247,1247,2
20230925,141700,212322686,1247,1247,1247,1247,2
20230925,141600,212320192,1247,1247,1247,1247,2
20230925,141500,212317698,1247,1245,1247,1245,2
20230925,141400,212315206,1249,1249,1249,1249,2
20230925,141300,212312708,1249,1249,1249,1249,2
20230925,141200,212310210,1250,1248,1250,1248,106
20230925,141100,212177864,1249,1249,1249,1249,2
20230925,141000,212175366,1251,1239,1251,1239,1609
20230925,140900,210180903,1239,1238,1239,1238,58
20230925,140800,210109096,1238,1238,1238,1238,2
20230925,140700,210106620,1238,1238,1238,1238,2
20230925,140600,210104144,1238,1238,1238,1238,2
20230925,140500,210101668,1238,1237,1238,1237,424
20230925,140400,209577178,1238,1237,1238,1237,160
20230925,140300,209379256,1237,1237,1237,1237,2
20230925,140200,209376782,1237,1237,1237,1237,2
20230925,140100,209374308,1237,1237,1237,1237,2
20230925,140000,209371834,1237,1237,1237,1237,2
20230925,135900,209369360,1237,1237,1237,1237,2
20230925,135800,209366886,1237,1236,1237,1233,100
20230925,135700,209243377,1236,1236,1236,1236,2
20230925,135600,209240905,1236,1236,1236,1236,2
20230925,135500,209238433,1236,1236,1236,1236,2
20230925,135400,209235961,1236,1236,1236,1236,2
20230925,135300,209233489,1236,1236,1236,1236,1
20230925,135200,209232253,1236,1236,1236,1236,2
20230925,135100,209229781,1236,1236,1236,1236,2
20230925,135000,209227309,1236,1236,1236,1236,2
20230925,134900,209224837,1236,1236,1236,1236,2
20230925,134800,209222365,1236,1236,1236,1236,2
20230925,134700,209219893,1236,1236,1236,1236,2
20230925,134600,209217421,1236,1236,1236,1236,2
20230925,134500,209214949,1236,1236,1236,1236,2
20230925,134400,209212477,1236,1236,1236,1236,2
20230925,134300,209210005,1236,1236,1236,1236,2
20230925,134200,209207533,1236,1234,1236,1233,8
20230925,134100,209197660,1236,1236,1236,1236,2
20230925,134000,209195188,1236,1236,1236,1236,2
20230925,133900,209192716,1236,1236,1236,1236,2
20230925,133800,209190244,1236,1236,1236,1236,3
20230925,133700,209186536,1236,1236,1236,1236,3
20230925,133600,209182828,1236,1236,1236,1236,1
20230925,133500,209181592,1236,1236,1236,1236,2
20230925,133400,209179120,1236,1236,1236,1236,2
20230925,133300,209176648,1236,1235,1236,1235,338
20230925,133200,208759216,1237,1237,1237,1237,2
20230925,133100,208756742,1237,1237,1237,1237,2
20230925,133000,208754268,1237,1237,1237,1237,2
20230925,132900,208751794,1237,1237,1237,1236,53
20230925,132800,208686234,1237,1237,1237,1237,2
20230925,132700,208683760,1237,1237,1237,1237,2
20230925,132600,208681286,1237,1237,1237,1237,2
20230925,132500,208678812,1237,1236,1237,1236,35
20230925,132400,208635549,1236,1236,1236,1236,102
20230925,132300,208509477,1236,1236,1236,1236,2
20230925,132200,208507005,1236,1236,1236,1236,2
20230925,132100,208504533,1236,1236,1236,1236,2
20230925,132000,208502061,1236,1236,1236,1236,502
20230925,131900,207881589,1236,1236,1236,1236,21
20230925,131800,207855633,1236,1236,1236,1236,835
20230925,131700,206823573,1236,1235,1236,1235,223
20230925,131600,206548166,1235,1235,1235,1235,9
20230925,131500,206537051,1235,1235,1235,1235,102
20230925,131400,206411081,1235,1235,1235,1235,2
20230925,131300,206408611,1235,1235,1235,1235,2
20230925,131200,206406141,1235,1235,1235,1235,2
20230925,131100,206403671,1235,1235,1235,1235,2
20230925,131000,206401201,1235,1234,1235,1234,6
20230925,130900,206393794,1235,1235,1235,1235,2
20230925,130800,206391324,1235,1235,1235,1235,24
20230925,130700,206361684,1235,1235,1235,1235,2
20230925,130600,206359214,1235,1234,1235,1232,18
20230925,130500,206337030,1235,1235,1235,1235,2
20230925,130400,206334560,1235,1232,1235,1232,185
20230925,130300,206106337,1232,1233,1235,1232,1502
20230925,130200,204254977,1237,1237,1237,1237,2
20230925,130100,204252503,1237,1235,1237,1234,91
20230925,130000,204140117,1237,1237,1237,1237,2
20230925,125900,204137643,1237,1237,1237,1237,2
20230925,125800,204135169,1237,1236,1237,1236,29
20230925,125700,204099322,1236,1236,1236,1236,2
20230925,125600,204096850,1236,1233,1236,1233,1241
20230925,125500,202566689,1235,1235,1235,1234,1197
20230925,125400,201089336,1236,1236,1236,1236,12
20230925,125300,201074504,1236,1236,1237,1236,38
20230925,125200,201027535,1236,1235,1236,1235,52
20230925,125100,200963313,1236,1236,1236,1236,2
20230925,125000,200960841,1236,1236,1236,1236,2
20230925,124900,200958369,1236,1236,1236,1236,2
20230925,124800,200955897,1236,1236,1236,1236,2
20230925,124700,200953425,1236,1236,1236,1236,2
20230925,124600,200950953,1236,1236,1236,1236,423
20230925,124500,200428125,1236,1236,1236,1236,221
20230925,124400,200154969,1237,1237,1237,1237,10
20230925,124300,200142599,1237,1237,1237,1237,3
20230925,124200,200138888,1237,1236,1237,1236,301
20230925,124100,199766832,1237,1237,1237,1237,22
20230925,124000,199739618,1237,1237,1237,1237,2
20230925,123900,199737144,1237,1237,1237,1237,2
20230925,123800,199734670,1237,1236,1237,1235,1091
20230925,123700,198386281,1237,1236,1237,1236,128
20230925,123600,198227954,1236,1239,1239,1236,1083
20230925,123500,196886362,1239,1239,1239,1239,2
20230925,123400,196883884,1239,1239,1239,1239,2
20230925,123300,196881406,1239,1239,1239,1239,3
20230925,123200,196877689,1239,1239,1239,1239,2
20230925,123100,196875211,1239,1239,1239,1239,2
20230925,123000,196872733,1240,1240,1240,1240,2
20230925,122900,196870253,1240,1240,1240,1240,2
20230925,122800,196867773,1240,1240,1240,1240,2
20230925,122700,196865293,1240,1235,1240,1235,41
20230925,122600,196814653,1235,1232,1235,1231,514
20230925,122500,196181289,1232,1236,1236,1229,1114
20230925,122400,194805915,1239,1236,1239,1236,108
20230925,122300,194672422,1238,1237,1240,1236,16
20230925,122200,194652611,1239,1239,1239,1239,2
20230925,122100,194650133,1239,1239,1239,1239,2
20230925,122000,194647655,1240,1236,1240,1236,3
20230925,121900,194643939,1240,1240,1240,1240,2
20230925,121800,194641459,1239,1239,1239,1239,2
20230925,121700,194638981,1239,1239,1239,1239,2
20230925,121600,194636503,1239,1239,1239,1239,2
20230925,121500,194634025,1242,1240,1243,1235,401
20230925,121400,194136978,1247,1247,1247,1247,3
20230925,121300,194133237,1240,1255,1255,1240,3525
20230925,121200,189738540,1254,1250,1254,1250,43
20230925,121100,189684779,1250,1255,1255,1250,3785
20230925,121000,184943281,1258,1259,1259,1255,366
20230925,120900,184483923,1259,1259,1259,1259,2
20230925,120800,184481405,1259,1259,1259,1259,2
20230925,120700,184478887,1259,1259,1259,1259,2
20230925,120600,184476369,1259,1259,1259,1259,2
20230925,120500,184473851,1259,1259,1259,1259,2
20230925,120400,184471333,1259,1259,1259,1259,2
20230925,120300,184468815,1259,1256,1259,1256,98
20230925,120200,184345721,1256,1260,1260,1256,1469
20230925,120100,182499649,1260,1260,1260,1260,2
20230925,120000,182497129,1260,1260,1260,1260,2
20230925,115900,182494609,1260,1260,1260,1260,2
20230925,115800,182492089,1260,1260,1260,1260,2
20230925,115700,182489569,1260,1260,1260,1260,2
20230925,115600,182487049,1260,1260,1260,1260,2
20230925,115500,182484529,1260,1260,1260,1260,2
20230925,115400,182482009,1260,1260,1260,1260,2
20230925,115300,182479489,1260,1260,1260,1260,22
20230925,115200,182451769,1260,1260,1260,1260,1
20230925,115100,182450509,1260,1260,1260,1260,2
20230925,115000,182447989,1260,1260,1260,1260,2
20230925,114900,182445469,1259,1259,1259,1259,2
20230925,114800,182442951,1259,1259,1259,1259,2
20230925,114700,182440433,1256,1260,1260,1256,3
20230925,114600,182436657,1260,1260,1260,1256,54
20230925,114500,182368625,1260,1260,1260,1260,2
20230925,114400,182366105,1260,1260,1260,1260,2
20230925,114300,182363585,1260,1260,1260,1260,2
20230925,114200,182361065,1260,1257,1260,1257,1602
20230925,114100,180346338,1257,1257,1257,1257,56
20230925,114000,180275946,1257,1256,1257,1256,1039
20230925,113900,178970925,1256,1256,1256,1256,2
20230925,113800,178968413,1256,1256,1256,1256,2
20230925,113700,178965901,1256,1255,1256,1255,16
20230925,113600,178945818,1255,1255,1255,1255,2
20230925,113500,178943308,1255,1255,1255,1255,1
20230925,113400,178942053,1255,1256,1261,1255,230
20230925,113300,178653222,1256,1256,1256,1256,2
20230925,113200,178650710,1256,1256,1256,1256,2
20230925,113100,178648198,1256,1256,1256,1256,84
20230925,113000,178542694,1256,1256,1256,1256,20
20230925,112900,178517574,1256,1256,1256,1256,2
20230925,112800,178515062,1256,1255,1256,1255,3
20230925,112700,178511295,1253,1257,1257,1253,3604
20230925,112600,173989708,1259,1259,1259,1257,201
20230925,112500,173737041,1260,1260,1260,1260,2
20230925,112400,173734521,1260,1260,1260,1260,2
20230925,112300,173732001,1260,1260,1260,1257,2104
20230925,112200,171081265,1261,1261,1261,1261,2
20230925,112100,171078743,1262,1262,1262,1262,2
20230925,112000,171076219,1262,1257,1262,1257,7
20230925,111900,171067410,1263,1263,1263,1263,2
20230925,111800,171064884,1264,1264,1264,1264,1
20230925,111700,171063620,1264,1264,1264,1264,2
20230925,111600,171061092,1264,1269,1269,1255,6512
20230925,111500,162851073,1275,1275,1275,1275,2
20230925,111400,162848523,1275,1275,1275,1275,2
20230925,111300,162845973,1275,1275,1275,1275,2
20230925,111200,162843423,1276,1276,1276,1276,2
20230925,111100,162840871,1278,1277,1278,1277,42
20230925,111000,162787235,1277,1277,1277,1277,2
20230925,110900,162784681,1278,1278,1278,1278,2
20230925,110800,162782125,1279,1265,1280,1265,232
20230925,110700,162488443,1265,1265,1265,1265,2
20230925,110600,162485913,1266,1266,1266,1263,673
20230925,110500,161634132,1271,1271,1271,1271,2
20230925,110400,161631590,1271,1271,1271,1271,2
20230925,110300,161629048,1271,1271,1271,1271,2
20230925,110200,161626506,1271,1271,1271,1271,2
20230925,110100,161623964,1271,1271,1271,1271,2
20230925,110000,161621422,1270,1276,1276,1266,11241
20230925,105900,147313620,1276,1284,1284,1276,9232
20230925,105800,135510638,1288,1288,1288,1288,2
20230925,105700,135508062,1288,1288,1288,1288,2
20230925,105600,135505486,1288,1288,1288,1288,2
20230925,105500,135502910,1288,1288,1288,1288,2
20230925,105400,135500334,1288,1288,1288,1288,2
20230925,105300,135497758,1288,1288,1288,1288,2
20230925,105200,135495182,1288,1288,1288,1288,2
20230925,105100,135492606,1288,1288,1288,1288,2
20230925,105000,135490030,1288,1288,1288,1288,2
20230925,104900,135487454,1288,1288,1288,1288,2
20230925,104800,135484878,1288,1288,1288,1288,2
20230925,104700,135482302,1288,1288,1288,1288,2
20230925,104600,135479726,1288,1288,1288,1288,2
20230925,104500,135477150,1288,1288,1288,1288,2
20230925,104400,135474574,1288,1288,1288,1288,2
20230925,104300,135471998,1288,1288,1288,1288,1
20230925,104200,135470710,1288,1288,1288,1288,2
20230925,104100,135468134,1288,1285,1293,1284,2315
20230925,104000,132490988,1286,1286,1286,1286,2
20230925,103900,132488416,1286,1286,1286,1285,463
20230925,103800,131893189,1286,1288,1288,1285,6593
20230925,103700,123410573,1290,1290,1290,1290,2
20230925,103600,123407993,1290,1290,1290,1290,2
20230925,103500,123405413,1290,1289,1293,1289,50
20230925,103400,123340915,1289,1289,1289,1289,2
20230925,103300,123338337,1289,1289,1289,1289,3
20230925,103200,123334470,1289,1289,1289,1289,2
20230925,103100,123331892,1289,1289,1289,1289,149
20230925,103000,123139831,1290,1288,1290,1288,65
20230925,102900,123056107,1290,1290,1290,1290,2
20230925,102800,123053527,1292,1292,1292,1292,2
20230925,102700,123050943,1293,1293,1293,1293,2
20230925,102600,123048357,1293,1293,1293,1293,1
20230925,102500,123047064,1294,1288,1294,1288,9
20230925,102400,123035460,1294,1294,1294,1294,2
20230925,102300,123032872,1294,1294,1294,1294,2
20230925,102200,123030284,1294,1296,1296,1294,3
20230925,102100,123026398,1296,1292,1296,1288,265
20230925,102000,122684815,1296,1296,1296,1296,2
20230925,101900,122682223,1298,1298,1298,1298,2
20230925,101800,122679627,1298,1298,1298,1298,2
20230925,101700,122677031,1298,1294,1298,1293,3109
20230925,101600,118657007,1301,1301,1301,1301,2
20230925,101500,118654405,1302,1294,1302,1294,25
20230925,101400,118622039,1302,1302,1302,1302,2
20230925,101300,118619435,1302,1302,1302,1302,2
20230925,101200,118616831,1303,1303,1303,1303,2
20230925,101100,118614225,1302,1298,1305,1294,1968
20230925,101000,116063067,1298,1297,1300,1297,902
20230925,100900,114891423,1297,1297,1297,1297,1
20230925,100800,114890126,1297,1297,1297,1297,2
20230925,100700,114887532,1297,1297,1297,1297,2
20230925,100600,114884938,1297,1294,1297,1294,922
20230925,100500,113691864,1298,1298,1298,1298,2
20230925,100400,113689268,1298,1298,1298,1298,2111
20230925,100300,110949190,1298,1298,1298,1298,2
20230925,100200,110946594,1297,1297,1303,1297,112
20230925,100100,110800993,1297,1298,1298,1294,364
20230925,100000,110329429,1298,1298,1298,1298,52
20230925,095900,110261933,1302,1302,1302,1302,22
20230925,095800,110233289,1302,1299,1302,1299,102
20230925,095700,110100785,1303,1297,1303,1297,102
20230925,095600,109968479,1303,1295,1303,1295,3
20230925,095500,109964578,1303,1303,1303,1303,2
20230925,095400,109961972,1303,1303,1303,1303,2
20230925,095300,109959366,1303,1294,1303,1294,102
20230925,095200,109827360,1303,1303,1303,1303,502
20230925,095100,109173254,1303,1303,1303,1303,1
20230925,095000,109171951,1303,1294,1303,1293,2061
20230925,094900,106506634,1303,1293,1303,1293,1377
20230925,094800,104726153,1303,1303,1303,1303,2
20230925,094700,104723547,1303,1302,1303,1302,6002
20230925,094600,96905606,1302,1300,1302,1290,994
20230925,094500,95613412,1303,1300,1303,1300,146
20230925,094400,95423274,1300,1300,1300,1300,2
20230925,094300,95420674,1301,1301,1301,1301,9
20230925,094200,95408965,1301,1301,1301,1301,2
20230925,094100,95406363,1302,1302,1302,1302,2
20230925,094000,95403759,1302,1302,1303,1302,6002
20230925,093900,87583164,1302,1303,1304,1302,8002
20230925,093800,77149717,1303,1303,1303,1303,2
20230925,093700,77147111,1303,1282,1305,1282,3623
20230925,093600,72489757,1285,1285,1285,1285,7
20230925,093500,72480762,1285,1282,1285,1282,11
20230925,093400,72466654,1283,1279,1283,1278,411
20230925,093300,71941390,1283,1284,1285,1278,329
20230925,093200,71520460,1286,1278,1286,1276,678
20230925,093100,70654647,1287,1287,1287,1287,2
20230925,093000,70652073,1289,1289,1289,1289,2
20230925,092900,70649495,1294,1294,1294,1294,2
20230925,092800,70646907,1294,1281,1295,1281,782
20230925,092700,69645083,1281,1289,1289,1272,11852
20230925,092600,54437976,1295,1295,1295,1295,2
20230925,092500,54435386,1295,1295,1295,1295,2
20230925,092400,54432796,1295,1295,1295,1295,2
20230925,092300,54430206,1295,1295,1295,1295,2
20230925,092200,54427616,1295,1295,1295,1295,2
20230925,092100,54425026,1295,1295,1295,1295,2
20230925,092000,54422436,1295,1295,1295,1295,2
20230925,091900,54419846,1295,1289,1295,1289,312
20230925,091800,54017606,1289,1288,1289,1288,2126
20230925,091700,51277315,1288,1291,1291,1288,2685
20230925,091600,47816578,1291,1291,1303,1291,314
20230925,091500,47411180,1304,1304,1314,1304,3222
20230925,091400,43209672,1314,1314,1314,1314,2
20230925,091300,43207044,1314,1313,1314,1313,4
20230925,091200,43201790,1314,1314,1314,1314,2
20230925,091100,43199162,1314,1314,1314,1314,76
20230925,091000,43099298,1314,1314,1314,1314,3
20230925,090900,43095356,1314,1315,1315,1314,68
20230925,090800,43005938,1315,1314,1315,1314,18
20230925,090700,42982284,1315,1304,1315,1304,16
20230925,090600,42961398,1304,1294,1304,1294,421
20230925,090500,42415081,1294,1310,1316,1284,5035
20230925,090400,35872668,1310,1310,1328,1260,6066
20230925,090300,28087544,1328,1330,1330,1312,4217
20230925,090200,22515715,1331,1331,1345,1316,6258
20230925,090100,14192445,1345,1345,1345,1345,3
20230925,090000,14188410,1348,1349,1349,1346,10511