KissMeData/033170/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,190500,2058219185,1355,1355,1355,1355,21997
20230901,190400,2058219185,1355,1355,1355,1355,0
20230901,190300,2058219185,1355,1355,1355,1355,0
20230901,190200,2058219185,1355,1355,1355,1355,0
20230901,190100,2058219185,1355,1355,1355,1355,0
20230901,190000,2058219185,1355,1355,1355,1355,0
20230901,185900,2058219185,1355,1355,1355,1355,0
20230901,185800,2058219185,1355,1355,1355,1355,0
20230901,185700,2058219185,1355,1355,1355,1355,0
20230901,185600,2058219185,1355,1355,1355,1355,0
20230901,185500,2058219185,1355,1355,1355,1355,0
20230901,185400,2058219185,1355,1355,1355,1355,0
20230901,185300,2058219185,1355,1355,1355,1355,0
20230901,185200,2058219185,1355,1355,1355,1355,0
20230901,185100,2058219185,1355,1355,1355,1355,0
20230901,185000,2058219185,1355,1355,1355,1355,0
20230901,184900,2058219185,1355,1355,1355,1355,0
20230901,184800,2058219185,1355,1355,1355,1355,0
20230901,184700,2058219185,1355,1355,1355,1355,0
20230901,184600,2058219185,1355,1355,1355,1355,0
20230901,184500,2058219185,1355,1355,1355,1355,0
20230901,184400,2058219185,1355,1355,1355,1355,0
20230901,184300,2058219185,1355,1355,1355,1355,0
20230901,184200,2058219185,1355,1355,1355,1355,0
20230901,184100,2058219185,1355,1355,1355,1355,0
20230901,184000,2058219185,1355,1355,1355,1355,0
20230901,183900,2058219185,1355,1355,1355,1355,0
20230901,183800,2058219185,1355,1355,1355,1355,0
20230901,183700,2058219185,1355,1355,1355,1355,0
20230901,183600,2058219185,1355,1355,1355,1355,0
20230901,183500,2058219185,1355,1355,1355,1355,21997
20230901,183400,2058219185,1355,1355,1355,1355,0
20230901,183300,2058219185,1355,1355,1355,1355,0
20230901,183200,2058219185,1355,1355,1355,1355,0
20230901,183100,2058219185,1355,1355,1355,1355,0
20230901,183000,2058219185,1355,1355,1355,1355,0
20230901,182900,2058219185,1355,1355,1355,1355,0
20230901,182800,2058219185,1355,1355,1355,1355,0
20230901,182700,2058219185,1355,1355,1355,1355,0
20230901,182600,2058219185,1355,1355,1355,1355,0
20230901,182500,2058219185,1355,1355,1355,1355,0
20230901,182400,2058219185,1355,1355,1355,1355,0
20230901,182300,2058219185,1355,1355,1355,1355,0
20230901,182200,2058219185,1355,1355,1355,1355,0
20230901,182100,2058219185,1355,1355,1355,1355,0
20230901,182000,2058219185,1355,1355,1355,1355,0
20230901,181900,2058219185,1355,1355,1355,1355,0
20230901,181800,2058219185,1355,1355,1355,1355,0
20230901,181700,2058219185,1355,1355,1355,1355,0
20230901,181600,2058219185,1355,1355,1355,1355,0
20230901,181500,2058219185,1355,1355,1355,1355,0
20230901,181400,2058219185,1355,1355,1355,1355,0
20230901,181300,2058219185,1355,1355,1355,1355,0
20230901,181200,2058219185,1355,1355,1355,1355,0
20230901,181100,2058219185,1355,1355,1355,1355,0
20230901,181000,2058219185,1355,1355,1355,1355,0
20230901,180900,2058219185,1355,1355,1355,1355,0
20230901,180800,2058219185,1355,1355,1355,1355,0
20230901,180700,2058219185,1355,1355,1355,1355,0
20230901,180600,2058219185,1355,1355,1355,1355,0
20230901,180500,2058219185,1355,1355,1355,1355,21997
20230901,180400,2058219185,1355,1355,1355,1355,0
20230901,180300,2058219185,1355,1355,1355,1355,0
20230901,180200,2058219185,1355,1355,1355,1355,0
20230901,180100,2058219185,1355,1355,1355,1355,0
20230901,180000,2058219185,1355,1355,1355,1355,0
20230901,175900,2058219185,1355,1355,1355,1355,0
20230901,175800,2058219185,1355,1355,1355,1355,0
20230901,175700,2058219185,1355,1355,1355,1355,0
20230901,175600,2058219185,1355,1355,1355,1355,0
20230901,175500,2058219185,1355,1355,1355,1355,0
20230901,175400,2058219185,1355,1355,1355,1355,0
20230901,175300,2058219185,1355,1355,1355,1355,0
20230901,175200,2058219185,1355,1355,1355,1355,0
20230901,175100,2058219185,1355,1355,1355,1355,0
20230901,175000,2058219185,1355,1355,1355,1355,0
20230901,174900,2058219185,1355,1355,1355,1355,0
20230901,174800,2058219185,1355,1355,1355,1355,0
20230901,174700,2058219185,1355,1355,1355,1355,0
20230901,174600,2058219185,1355,1355,1355,1355,0
20230901,174500,2058219185,1355,1355,1355,1355,0
20230901,174400,2058219185,1355,1355,1355,1355,0
20230901,174300,2058219185,1355,1355,1355,1355,0
20230901,174200,2058219185,1355,1355,1355,1355,0
20230901,174100,2058219185,1355,1355,1355,1355,0
20230901,174000,2058219185,1355,1355,1355,1355,0
20230901,173900,2058219185,1355,1355,1355,1355,0
20230901,173800,2058219185,1355,1355,1355,1355,0
20230901,173700,2058219185,1355,1355,1355,1355,0
20230901,173600,2058219185,1355,1355,1355,1355,0
20230901,173500,2058219185,1355,1355,1355,1355,21997
20230901,173400,2058219185,1355,1355,1355,1355,0
20230901,173300,2058219185,1355,1355,1355,1355,0
20230901,173200,2058219185,1355,1355,1355,1355,0
20230901,173100,2058219185,1355,1355,1355,1355,0
20230901,173000,2058219185,1355,1355,1355,1355,0
20230901,172900,2058219185,1355,1355,1355,1355,0
20230901,172800,2058219185,1355,1355,1355,1355,0
20230901,172700,2058219185,1355,1355,1355,1355,0
20230901,172600,2058219185,1355,1355,1355,1355,0
20230901,172500,2058219185,1355,1355,1355,1355,0
20230901,172400,2058219185,1355,1355,1355,1355,0
20230901,172300,2058219185,1355,1355,1355,1355,0
20230901,172200,2058219185,1355,1355,1355,1355,0
20230901,172100,2058219185,1355,1355,1355,1355,0
20230901,172000,2058219185,1355,1355,1355,1355,0
20230901,171900,2058219185,1355,1355,1355,1355,0
20230901,171800,2058219185,1355,1355,1355,1355,0
20230901,171700,2058219185,1355,1355,1355,1355,0
20230901,171600,2058219185,1355,1355,1355,1355,0
20230901,171500,2058219185,1355,1355,1355,1355,0
20230901,171400,2058219185,1355,1355,1355,1355,0
20230901,171300,2058219185,1355,1355,1355,1355,0
20230901,171200,2058219185,1355,1355,1355,1355,0
20230901,171100,2058219185,1355,1355,1355,1355,0
20230901,171000,2058219185,1355,1355,1355,1355,0
20230901,170900,2058219185,1355,1355,1355,1355,0
20230901,170800,2058219185,1355,1355,1355,1355,0
20230901,170700,2058219185,1355,1355,1355,1355,0
20230901,170600,2058219185,1355,1355,1355,1355,0
20230901,170500,2058219185,1355,1355,1355,1355,21997
20230901,170400,2058219185,1355,1355,1355,1355,0
20230901,170300,2058219185,1355,1355,1355,1355,0
20230901,170200,2058219185,1355,1355,1355,1355,0
20230901,170100,2058219185,1355,1355,1355,1355,0
20230901,170000,2058219185,1355,1355,1355,1355,0
20230901,165900,2058219185,1355,1355,1355,1355,0
20230901,165800,2058219185,1355,1355,1355,1355,0
20230901,165700,2058219185,1355,1355,1355,1355,0
20230901,165600,2058219185,1355,1355,1355,1355,0
20230901,165500,2058219185,1355,1355,1355,1355,0
20230901,165400,2058219185,1355,1355,1355,1355,0
20230901,165300,2058219185,1355,1355,1355,1355,0
20230901,165200,2058219185,1355,1355,1355,1355,0
20230901,165100,2058219185,1355,1355,1355,1355,0
20230901,165000,2058219185,1355,1355,1355,1355,0
20230901,164900,2058219185,1355,1355,1355,1355,0
20230901,164800,2058219185,1355,1355,1355,1355,0
20230901,164700,2058219185,1355,1355,1355,1355,0
20230901,164600,2058219185,1355,1355,1355,1355,0
20230901,164500,2058219185,1355,1355,1355,1355,0
20230901,164400,2058219185,1355,1355,1355,1355,0
20230901,164300,2058219185,1355,1355,1355,1355,0
20230901,164200,2058219185,1355,1355,1355,1355,0
20230901,164100,2058219185,1355,1355,1355,1355,0
20230901,164000,2058219185,1355,1355,1355,1355,0
20230901,163900,2058219185,1355,1355,1355,1355,0
20230901,163800,2058219185,1355,1355,1355,1355,0
20230901,163700,2058219185,1355,1355,1355,1355,0
20230901,163600,2058219185,1355,1355,1355,1355,0
20230901,163500,2058219185,1355,1355,1355,1355,21997
20230901,163400,2058219185,1355,1355,1355,1355,0
20230901,163300,2058219185,1355,1355,1355,1355,0
20230901,163200,2058219185,1355,1355,1355,1355,0
20230901,163100,2058219185,1355,1355,1355,1355,0
20230901,163000,2058219185,1355,1355,1355,1355,0
20230901,162900,2058219185,1355,1355,1355,1355,0
20230901,162800,2058219185,1355,1355,1355,1355,0
20230901,162700,2058219185,1355,1355,1355,1355,0
20230901,162600,2058219185,1355,1355,1355,1355,0
20230901,162500,2058219185,1355,1355,1355,1355,0
20230901,162400,2058219185,1355,1355,1355,1355,0
20230901,162300,2058219185,1355,1355,1355,1355,0
20230901,162200,2058219185,1355,1355,1355,1355,0
20230901,162100,2058219185,1355,1355,1355,1355,0
20230901,162000,2058219185,1355,1355,1355,1355,0
20230901,161900,2058219185,1355,1355,1355,1355,0
20230901,161800,2058219185,1355,1355,1355,1355,0
20230901,161700,2058219185,1355,1355,1355,1355,0
20230901,161600,2058219185,1355,1355,1355,1355,0
20230901,161500,2058219185,1355,1355,1355,1355,0
20230901,161400,2058219185,1355,1355,1355,1355,0
20230901,161300,2058219185,1355,1355,1355,1355,0
20230901,161200,2058219185,1355,1355,1355,1355,0
20230901,161100,2058219185,1355,1355,1355,1355,0
20230901,161000,2058219185,1355,1355,1355,1355,0
20230901,160900,2058219185,1355,1355,1355,1355,0
20230901,160800,2058219185,1355,1355,1355,1355,0
20230901,160700,2058219185,1355,1355,1355,1355,0
20230901,160600,2058219185,1355,1355,1355,1355,0
20230901,160500,2058219185,1355,1355,1355,1355,21997
20230901,160400,2058219185,1355,1355,1355,1355,0
20230901,160300,2058219185,1355,1355,1355,1355,0
20230901,160200,2058219185,1355,1355,1355,1355,0
20230901,160100,2058219185,1355,1355,1355,1355,0
20230901,160000,2058219185,1355,1355,1355,1355,0
20230901,155900,2058219185,1355,1355,1355,1355,0
20230901,155800,2058219185,1355,1355,1355,1355,0
20230901,155700,2058219185,1355,1355,1355,1355,0
20230901,155600,2058219185,1355,1355,1355,1355,0
20230901,155500,2058219185,1355,1355,1355,1355,0
20230901,155400,2058219185,1355,1355,1355,1355,0
20230901,155300,2058219185,1355,1355,1355,1355,0
20230901,155200,2058219185,1355,1355,1355,1355,0
20230901,155100,2058219185,1355,1355,1355,1355,0
20230901,155000,2058219185,1355,1355,1355,1355,0
20230901,154900,2058219185,1355,1355,1355,1355,0
20230901,154800,2058219185,1355,1355,1355,1355,0
20230901,154700,2058219185,1355,1355,1355,1355,0
20230901,154600,2058219185,1355,1355,1355,1355,0
20230901,154500,2058219185,1355,1355,1355,1355,0
20230901,154400,2058219185,1355,1355,1355,1355,0
20230901,154300,2058219185,1355,1355,1355,1355,0
20230901,154200,2058219185,1355,1355,1355,1355,0
20230901,154100,2058219185,1355,1355,1355,1355,0
20230901,154000,2058219185,1355,1355,1355,1355,0
20230901,153900,2058219185,1355,1355,1355,1355,0
20230901,153800,2058219185,1355,1355,1355,1355,0
20230901,153700,2058219185,1355,1355,1355,1355,0
20230901,153600,2058219185,1355,1355,1355,1355,0
20230901,153500,2058219185,1355,1355,1355,1355,21997
20230901,153400,2058219185,1355,1355,1355,1355,0
20230901,153300,2058219185,1355,1355,1355,1355,0
20230901,153200,2058219185,1355,1355,1355,1355,0
20230901,153100,2058219185,1355,1355,1355,1355,0
20230901,153000,2058219185,1355,1355,1355,1355,21997
20230901,152900,2028413250,1350,1350,1350,1350,0
20230901,152800,2028413250,1350,1350,1350,1350,0
20230901,152700,2028413250,1350,1350,1350,1350,0
20230901,152600,2028413250,1350,1350,1350,1350,0
20230901,152500,2028413250,1350,1350,1350,1350,0
20230901,152400,2028413250,1350,1350,1350,1350,0
20230901,152300,2028413250,1350,1350,1350,1350,0
20230901,152200,2028413250,1350,1350,1350,1350,0
20230901,152100,2028413250,1350,1350,1350,1350,0
20230901,152000,2028413250,1350,1350,1350,1350,0
20230901,151900,2028413250,1350,1349,1351,1348,7210
20230901,151800,2018685965,1348,1348,1348,1348,2056
20230901,151700,2015914477,1348,1348,1350,1348,5419
20230901,151600,2008605539,1348,1353,1353,1348,3462
20230901,151500,2003935257,1350,1353,1353,1350,4871
20230901,151400,1997354160,1353,1352,1353,1351,3273
20230901,151300,1992927901,1351,1352,1352,1351,1828
20230901,151200,1990457745,1352,1351,1353,1350,4376
20230901,151100,1984545973,1350,1350,1351,1350,1380
20230901,151000,1982682473,1351,1352,1352,1351,3528
20230901,150900,1977913637,1353,1351,1353,1348,3703
20230901,150800,1972912659,1352,1352,1352,1352,1797
20230901,150700,1970483115,1348,1352,1353,1348,4673
20230901,150600,1964178356,1346,1349,1353,1346,7043
20230901,150500,1954690223,1353,1353,1353,1348,2605
20230901,150400,1951178658,1354,1354,1355,1354,403
20230901,150300,1950632993,1354,1354,1354,1345,30943
20230901,150200,1908881034,1354,1357,1357,1354,3786
20230901,150100,1903748845,1356,1356,1358,1356,7440
20230901,150000,1893659997,1356,1359,1359,1356,10741
20230901,145900,1879084726,1358,1358,1358,1357,1634
20230901,145800,1876865762,1358,1358,1359,1357,913
20230901,145700,1875625765,1358,1357,1358,1357,1416
20230901,145600,1873702847,1359,1358,1359,1357,8968
20230901,145500,1861523876,1359,1359,1359,1358,5260
20230901,145400,1854375636,1358,1357,1358,1357,6146
20230901,145300,1846030520,1357,1357,1358,1357,4751
20230901,145200,1839583123,1357,1357,1358,1357,11539
20230901,145100,1823917936,1357,1357,1357,1357,1838
20230901,145000,1821423770,1357,1355,1357,1355,2581
20230901,144900,1817921787,1355,1355,1357,1355,20367
20230901,144800,1790311548,1354,1353,1355,1353,5698
20230901,144700,1782598339,1353,1352,1353,1352,180
20230901,144600,1782354839,1352,1350,1352,1350,3707
20230901,144500,1777343684,1350,1352,1352,1350,9
20230901,144400,1777331532,1350,1351,1351,1350,2144
20230901,144300,1774436147,1351,1353,1353,1351,4205
20230901,144200,1768750974,1353,1352,1353,1352,6020
20230901,144100,1760609134,1352,1353,1353,1352,4952
20230901,144000,1753911973,1353,1354,1354,1353,3295
20230901,143900,1749450956,1355,1355,1355,1354,921
20230901,143800,1748203718,1355,1354,1355,1354,7040
20230901,143700,1738668518,1354,1354,1354,1352,10165
20230901,143600,1724911743,1355,1354,1355,1354,195
20230901,143500,1724647695,1354,1355,1355,1353,1204
20230901,143400,1723017281,1355,1354,1355,1353,298
20230901,143300,1722613665,1355,1352,1355,1351,13120
20230901,143200,1704839983,1352,1352,1355,1351,2079
20230901,143100,1702026274,1351,1354,1354,1351,1583
20230901,143000,1699884600,1354,1354,1354,1352,2735
20230901,142900,1696182294,1355,1356,1356,1354,2418
20230901,142800,1692904483,1356,1353,1356,1353,5305
20230901,142700,1685715000,1353,1353,1354,1353,1312
20230901,142600,1683939451,1351,1353,1353,1351,580
20230901,142500,1683155849,1351,1351,1351,1351,1121
20230901,142400,1681641378,1354,1351,1354,1351,813
20230901,142300,1680540694,1350,1351,1351,1350,1498
20230901,142200,1678516961,1351,1354,1354,1351,526
20230901,142100,1677806320,1355,1355,1355,1350,3688
20230901,142000,1672810617,1355,1349,1355,1349,6389
20230901,141900,1664174036,1350,1350,1350,1350,137
20230901,141800,1663989086,1348,1351,1351,1348,3440
20230901,141700,1659350796,1348,1348,1349,1348,2030
20230901,141600,1656614355,1351,1348,1351,1347,5488
20230901,141500,1649200784,1352,1348,1352,1348,6363
20230901,141400,1640611460,1348,1348,1348,1348,0
20230901,141300,1640611460,1348,1348,1348,1348,2736
20230901,141200,1636923332,1348,1350,1350,1348,1044
20230901,141100,1635514900,1350,1354,1354,1350,2325
20230901,141000,1632374913,1354,1354,1354,1352,4284
20230901,140900,1626578893,1354,1352,1355,1352,805
20230901,140800,1625488773,1352,1352,1355,1351,1284
20230901,140700,1623749768,1352,1356,1356,1352,6348
20230901,140600,1615157421,1355,1356,1357,1353,2237
20230901,140500,1612126159,1356,1353,1356,1353,6992
20230901,140400,1602650096,1352,1352,1353,1352,5544
20230901,140300,1595154369,1352,1352,1352,1351,1512
20230901,140200,1593111578,1352,1352,1352,1352,5266
20230901,140100,1585991946,1352,1348,1352,1348,11552
20230901,140000,1570393829,1348,1345,1348,1345,9612
20230901,135900,1557444596,1345,1346,1346,1345,2004
20230901,135800,1554747965,1350,1350,1350,1350,308
20230901,135700,1554332165,1346,1350,1350,1346,2600
20230901,135600,1550831535,1351,1351,1351,1347,2251
20230901,135500,1547790834,1352,1351,1352,1351,865
20230901,135400,1546622218,1352,1350,1352,1345,1924
20230901,135300,1544024694,1350,1346,1351,1345,16131
20230901,135200,1522243847,1348,1346,1348,1346,2210
20230901,135100,1519268944,1346,1347,1347,1346,302
20230901,135000,1518862152,1347,1336,1347,1335,5260
20230901,134900,1511791760,1335,1335,1335,1335,251
20230901,134800,1511456675,1335,1335,1335,1335,0
20230901,134700,1511456675,1335,1335,1335,1335,50
20230901,134600,1511389925,1335,1339,1339,1335,795
20230901,134500,1510327600,1344,1344,1344,1344,70
20230901,134400,1510233520,1334,1336,1336,1334,5776
20230901,134300,1502521697,1344,1344,1344,1344,28
20230901,134200,1502484065,1344,1340,1345,1340,305
20230901,134100,1502074070,1336,1337,1337,1336,200
20230901,134000,1501806847,1336,1336,1336,1336,0
20230901,133900,1501806847,1336,1336,1336,1336,632
20230901,133800,1500962495,1336,1340,1340,1335,3222
20230901,133700,1496651897,1335,1335,1335,1335,7053
20230901,133600,1487236142,1335,1342,1342,1335,8736
20230901,133500,1475550967,1343,1343,1343,1343,84
20230901,133400,1475438155,1345,1343,1345,1343,326
20230901,133300,1474999719,1345,1344,1346,1344,239
20230901,133200,1474678064,1344,1340,1344,1340,1008
20230901,133100,1473326334,1341,1341,1341,1340,1232
20230901,133000,1471675355,1341,1342,1342,1341,1326
20230901,132900,1469895903,1346,1347,1347,1346,18063
20230901,132800,1445582947,1346,1345,1346,1343,5702
20230901,132700,1437913058,1347,1346,1347,1346,6522
20230901,132600,1429129452,1347,1346,1347,1346,101
20230901,132500,1428993505,1346,1346,1346,1346,689
20230901,132400,1428066111,1346,1347,1347,1346,11
20230901,132300,1428051295,1346,1346,1346,1340,1602
20230901,132200,1425901003,1340,1341,1347,1340,3870
20230901,132100,1420711354,1341,1347,1347,1341,2906
20230901,132000,1416811275,1347,1345,1347,1345,11
20230901,131900,1416796460,1347,1347,1347,1347,4
20230901,131800,1416791072,1345,1344,1345,1341,2502
20230901,131700,1413432196,1344,1344,1344,1344,363
20230901,131600,1412944324,1344,1345,1345,1344,999
20230901,131500,1411600670,1350,1351,1351,1350,1150
20230901,131400,1410047520,1351,1351,1351,1351,0
20230901,131300,1410047520,1351,1345,1351,1345,1908
20230901,131200,1407481176,1345,1348,1348,1345,3286
20230901,131100,1403058677,1347,1350,1350,1347,1136
20230901,131000,1401525430,1349,1350,1350,1349,2874
20230901,130900,1397645635,1350,1352,1352,1350,1069
20230901,130800,1396201483,1352,1354,1354,1351,5754
20230901,130700,1388417872,1355,1352,1355,1352,1206
20230901,130600,1386785026,1352,1355,1355,1352,2381
20230901,130500,1383565121,1355,1354,1356,1353,12969
20230901,130400,1365982204,1354,1356,1356,1354,1061
20230901,130300,1364543698,1356,1356,1356,1356,579
20230901,130200,1363758574,1356,1356,1356,1353,4963
20230901,130100,1357031542,1356,1356,1356,1353,9036
20230901,130000,1344788928,1356,1356,1356,1356,2454
20230901,125900,1341461304,1356,1356,1357,1356,3818
20230901,125800,1336283359,1356,1356,1356,1354,2770
20230901,125700,1332529089,1356,1356,1357,1355,3520
20230901,125600,1327754763,1356,1355,1357,1355,8762
20230901,125500,1315869006,1355,1355,1356,1354,15554
20230901,125400,1294796191,1355,1352,1355,1351,14933
20230901,125300,1274581563,1352,1351,1352,1351,2983
20230901,125200,1270551017,1351,1350,1351,1350,5583
20230901,125100,1263009584,1350,1347,1350,1346,1489
20230901,125000,1261002384,1347,1347,1347,1347,7
20230901,124900,1260992955,1347,1347,1347,1347,455
20230901,124800,1260380070,1347,1348,1348,1347,341
20230901,124700,1259920403,1348,1348,1348,1348,0
20230901,124600,1259920403,1348,1351,1351,1348,323
20230901,124500,1259484365,1351,1351,1351,1351,776
20230901,124400,1258435989,1352,1352,1352,1350,1534
20230901,124300,1256362055,1352,1351,1352,1348,6703
20230901,124200,1247303699,1352,1347,1352,1347,7301
20230901,124100,1237434376,1347,1351,1352,1347,1399
20230901,124000,1235546600,1352,1352,1352,1352,101
20230901,123900,1235410048,1354,1350,1354,1345,16273
20230901,123800,1213410892,1350,1350,1350,1347,450
20230901,123700,1212803401,1350,1350,1350,1350,1369
20230901,123600,1210955251,1350,1346,1350,1346,1517
20230901,123500,1208909369,1351,1346,1351,1346,32353
20230901,123400,1165245984,1346,1343,1346,1343,1816
20230901,123300,1162805070,1339,1343,1343,1339,1390
20230901,123200,1160938356,1344,1344,1344,1344,340
20230901,123100,1160481396,1346,1340,1346,1340,8400
20230901,123000,1149195219,1340,1338,1340,1338,802
20230901,122900,1148120839,1338,1338,1338,1338,49
20230901,122800,1148055277,1337,1337,1337,1337,60
20230901,122700,1147975057,1337,1337,1337,1337,3005
20230901,122600,1143957372,1338,1331,1338,1331,2448
20230901,122500,1140696650,1331,1332,1332,1331,2504
20230901,122400,1137363721,1332,1333,1337,1332,3141
20230901,122300,1133178718,1335,1335,1335,1335,556
20230901,122200,1132436458,1335,1335,1335,1335,445
20230901,122100,1131842383,1335,1335,1335,1335,0
20230901,122000,1131842383,1335,1335,1335,1335,21
20230901,121900,1131814348,1340,1340,1340,1340,0
20230901,121800,1131814348,1340,1340,1340,1340,0
20230901,121700,1131814348,1340,1340,1340,1340,0
20230901,121600,1131814348,1340,1341,1341,1335,31
20230901,121500,1131772907,1335,1333,1335,1333,8017
20230901,121400,1121070402,1333,1333,1333,1333,1207
20230901,121300,1119461471,1333,1333,1333,1333,10
20230901,121200,1119448141,1333,1333,1333,1333,76
20230901,121100,1119346833,1335,1335,1335,1335,3
20230901,121000,1119342828,1335,1335,1335,1335,47
20230901,120900,1119280083,1335,1335,1335,1335,0
20230901,120800,1119280083,1335,1333,1335,1333,40
20230901,120700,1119226743,1333,1335,1335,1332,846
20230901,120600,1118098933,1332,1332,1332,1332,0
20230901,120500,1118098933,1332,1333,1333,1332,536
20230901,120400,1117384649,1333,1333,1333,1332,1280
20230901,120300,1115679253,1335,1334,1335,1334,7613
20230901,120200,1105516995,1335,1341,1341,1335,2017
20230901,120100,1102824240,1335,1335,1335,1335,7
20230901,120000,1102814895,1335,1335,1335,1335,2170
20230901,115900,1099917945,1335,1338,1338,1335,13630
20230901,115800,1081715272,1342,1342,1342,1342,10
20230901,115700,1081701852,1338,1338,1338,1338,12
20230901,115600,1081685796,1342,1342,1342,1342,5
20230901,115500,1081679086,1344,1344,1344,1344,0
20230901,115400,1081679086,1344,1344,1344,1344,10
20230901,115300,1081665646,1339,1339,1339,1339,0
20230901,115200,1081665646,1339,1344,1344,1339,1082
20230901,115100,1080216838,1344,1340,1344,1339,531
20230901,115000,1079505818,1344,1344,1344,1344,0
20230901,114900,1079505818,1344,1339,1344,1339,1396
20230901,114800,1077636564,1345,1345,1345,1345,3
20230901,114700,1077632529,1345,1342,1345,1337,9712
20230901,114600,1064620423,1343,1343,1343,1343,3055
20230901,114500,1060517558,1344,1345,1345,1344,1144
20230901,114400,1058980021,1344,1345,1346,1344,6463
20230901,114300,1050287903,1346,1346,1346,1346,1
20230901,114200,1050286557,1345,1345,1346,1345,61
20230901,114100,1050204511,1346,1346,1348,1346,288
20230901,114000,1049816725,1346,1346,1346,1344,1202
20230901,113900,1048198893,1346,1345,1346,1345,318
20230901,113800,1047771180,1344,1345,1345,1344,656
20230901,113700,1046889464,1345,1344,1345,1344,1794
20230901,113600,1044477805,1345,1345,1345,1345,71
20230901,113500,1044382310,1343,1341,1343,1341,3512
20230901,113400,1039669827,1342,1342,1342,1342,500
20230901,113300,1038998827,1342,1339,1342,1339,312
20230901,113200,1038580126,1339,1339,1339,1339,230
20230901,113100,1038272156,1338,1338,1338,1338,378
20230901,113000,1037766392,1337,1337,1337,1337,1
20230901,112900,1037765055,1343,1343,1343,1343,1
20230901,112800,1037763712,1343,1339,1343,1337,8251
20230901,112700,1026722333,1342,1338,1342,1338,19
20230901,112600,1026696871,1342,1342,1342,1342,11
20230901,112500,1026682109,1342,1342,1342,1342,976
20230901,112400,1025372317,1343,1343,1343,1343,190
20230901,112300,1025117147,1344,1342,1344,1342,1100
20230901,112200,1023640747,1344,1344,1344,1344,8
20230901,112100,1023629995,1344,1337,1344,1337,3002
20230901,112000,1019616307,1337,1345,1345,1337,10672
20230901,111900,1005342125,1340,1345,1345,1340,1025
20230901,111800,1003968610,1340,1341,1343,1340,3873
20230901,111700,998778639,1346,1346,1346,1343,10149
20230901,111600,985142271,1350,1351,1351,1346,3629
20230901,111500,980247740,1345,1353,1353,1345,13098
20230901,111400,962530089,1352,1345,1353,1345,57555
20230901,111300,884825150,1344,1346,1346,1344,701
20230901,111200,883881695,1347,1346,1347,1343,10373
20230901,111100,869926781,1347,1348,1348,1347,4285
20230901,111000,864151659,1348,1345,1348,1344,23093
20230901,110900,833057829,1345,1343,1345,1343,5793
20230901,110800,825273173,1343,1340,1343,1340,554
20230901,110700,824529313,1343,1343,1343,1343,2100
20230901,110600,821709013,1343,1343,1343,1343,1289
20230901,110500,819977886,1343,1342,1343,1342,27
20230901,110400,819941627,1340,1340,1343,1340,331
20230901,110300,819498057,1340,1344,1344,1340,2026
20230901,110200,816777101,1344,1344,1344,1343,1857
20230901,110100,814283148,1341,1341,1341,1340,725
20230901,110000,813311503,1341,1343,1344,1341,5503
20230901,105900,805920878,1343,1337,1343,1335,6540
20230901,105800,797166589,1337,1338,1339,1337,1886
20230901,105700,794643790,1338,1341,1341,1338,3889
20230901,105600,789433279,1343,1344,1344,1341,2985
20230901,105500,785427921,1345,1342,1345,1341,667
20230901,105400,784531365,1347,1347,1347,1342,5843
20230901,105300,776667859,1347,1341,1347,1340,14189
20230901,105200,757577540,1338,1340,1340,1338,101
20230901,105100,757442252,1338,1341,1341,1338,30465
20230901,105000,716678350,1344,1338,1344,1338,1061
20230901,104900,715256422,1338,1344,1344,1338,44
20230901,104800,715197544,1344,1344,1344,1338,2319
20230901,104700,712085722,1344,1338,1344,1336,864
20230901,104600,710928823,1338,1342,1345,1337,4152
20230901,104500,705361579,1344,1344,1345,1343,3915
20230901,104400,700100543,1346,1346,1346,1344,6133
20230901,104300,691848144,1344,1343,1346,1343,1369
20230901,104200,690009573,1346,1345,1347,1344,22574
20230901,104100,659654160,1346,1345,1346,1345,6451
20230901,104000,650972769,1346,1345,1346,1344,4827
20230901,103900,644480194,1344,1344,1344,1342,5637
20230901,103800,636905520,1344,1345,1346,1344,12848
20230901,103700,619634397,1346,1343,1346,1342,43351
20230901,103600,561353492,1343,1341,1344,1341,21236
20230901,103500,532843235,1341,1339,1341,1338,15191
20230901,103400,512491011,1339,1338,1339,1338,3373
20230901,103300,507975064,1338,1337,1339,1337,5964
20230901,103200,499995430,1337,1335,1338,1335,107
20230901,103100,499852552,1334,1333,1336,1331,9114
20230901,103000,487685360,1334,1334,1334,1334,12368
20230901,102900,471186448,1334,1337,1337,1334,1339
20230901,102800,469399472,1337,1337,1337,1337,1092
20230901,102700,467939468,1337,1337,1337,1337,402
20230901,102600,467401994,1338,1331,1338,1331,4
20230901,102500,467396663,1337,1338,1340,1337,2651
20230901,102400,463848167,1338,1334,1340,1334,51769
20230901,102300,394716991,1334,1328,1334,1327,21105
20230901,102200,366602949,1329,1330,1330,1328,3446
20230901,102100,362026205,1330,1327,1330,1327,2202
20230901,102000,359103145,1327,1327,1327,1327,50
20230901,101900,359036795,1328,1330,1330,1328,1155
20230901,101800,357502315,1330,1330,1330,1330,259
20230901,101700,357157845,1330,1330,1330,1330,3391
20230901,101600,352647815,1330,1329,1330,1329,671
20230901,101500,351755435,1329,1329,1329,1328,476
20230901,101400,351122832,1328,1326,1328,1326,52
20230901,101300,351053876,1325,1325,1325,1325,0
20230901,101200,351053876,1325,1326,1329,1325,8596
20230901,101100,339653414,1325,1325,1325,1325,3
20230901,101000,339649439,1326,1326,1326,1326,101
20230901,100900,339515513,1326,1326,1326,1326,1
20230901,100800,339514187,1321,1326,1326,1321,68
20230901,100700,339424354,1326,1321,1327,1321,3106
20230901,100600,335317698,1321,1328,1329,1321,1114
20230901,100500,333841437,1321,1324,1324,1321,827
20230901,100400,332748154,1329,1329,1329,1329,50
20230901,100300,332681704,1329,1329,1329,1329,100
20230901,100200,332548804,1330,1330,1330,1330,60
20230901,100100,332469004,1325,1321,1325,1321,3708
20230901,100000,327566352,1321,1321,1323,1319,7443
20230901,095900,317738737,1320,1324,1325,1320,1842
20230901,095800,315302394,1325,1328,1328,1325,2794
20230901,095700,311596096,1332,1332,1332,1331,1100
20230901,095600,310131096,1332,1332,1332,1327,184
20230901,095500,309886383,1334,1334,1334,1334,0
20230901,095400,309886383,1334,1334,1335,1332,8828
20230901,095300,298116194,1334,1333,1334,1333,4218
20230901,095200,292490618,1333,1330,1333,1330,4248
20230901,095100,286831756,1330,1330,1331,1330,3889
20230901,095000,281658186,1330,1327,1330,1327,15816
20230901,094900,260625045,1328,1327,1328,1327,4545
20230901,094800,254591691,1327,1324,1327,1324,761
20230901,094700,253584112,1324,1324,1324,1324,1015
20230901,094600,252240252,1328,1327,1329,1324,618
20230901,094500,251420151,1329,1324,1330,1324,8876
20230901,094400,239645876,1324,1322,1324,1322,3761
20230901,094300,234669612,1322,1323,1323,1322,114
20230901,094200,234518827,1323,1325,1325,1319,5501
20230901,094100,227256463,1325,1325,1325,1325,428
20230901,094000,226689363,1320,1325,1325,1320,547
20230901,093900,225964593,1325,1318,1325,1316,637
20230901,093800,225122195,1327,1325,1330,1316,6386
20230901,093700,216643119,1326,1313,1326,1313,32563
20230901,093600,173543361,1316,1311,1316,1311,4270
20230901,093500,167945376,1316,1311,1318,1311,4423
20230901,093400,162146806,1311,1314,1321,1310,16591
20230901,093300,140372281,1322,1323,1323,1315,5863
20230901,093200,132653195,1323,1321,1323,1321,6785
20230901,093100,123683791,1320,1315,1320,1315,8917
20230901,093000,111926910,1315,1313,1315,1310,7101
20230901,092900,102607354,1313,1313,1313,1310,3805
20230901,092800,97615404,1313,1310,1313,1310,4166
20230901,092700,92152051,1310,1310,1310,1310,1305
20230901,092600,90442501,1310,1311,1311,1310,934
20230901,092500,89218861,1312,1309,1312,1309,1599
20230901,092400,87123591,1310,1308,1311,1308,13925
20230901,092300,68879246,1308,1310,1311,1308,2550
20230901,092200,65539343,1310,1304,1310,1304,5953
20230901,092100,57758372,1304,1304,1304,1303,2220
20230901,092000,54863502,1304,1305,1305,1303,2811
20230901,091900,51196992,1305,1300,1305,1300,3948
20230901,091800,46061005,1300,1295,1300,1295,4436
20230901,091700,40310332,1299,1295,1299,1294,1325
20230901,091600,38592618,1295,1295,1295,1295,0
20230901,091500,38592618,1295,1296,1296,1295,3500
20230901,091400,34058440,1296,1296,1296,1296,248
20230901,091300,33737032,1296,1295,1296,1295,8
20230901,091200,33726670,1295,1295,1295,1295,150
20230901,091100,33532420,1295,1295,1296,1295,16
20230901,091000,33511699,1295,1298,1298,1295,2601
20230901,090900,30143401,1295,1298,1300,1295,3472
20230901,090800,25641523,1296,1293,1296,1293,2196
20230901,090700,22799206,1290,1292,1293,1290,1600
20230901,090600,20734121,1290,1292,1292,1290,1197
20230901,090500,19187911,1292,1292,1292,1292,2
20230901,090400,19185327,1290,1290,1292,1290,1145
20230901,090300,17708275,1292,1293,1295,1292,1218
20230901,090200,16133630,1292,1290,1292,1290,4793
20230901,090100,9950550,1285,1285,1285,1285,5085
20230901,090000,3416325,1280,1280,1285,1280,2465