KissMeData/033170/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,190700,775901251,1330,1330,1330,1330,7815
20230905,190600,775901251,1330,1330,1330,1330,0
20230905,190500,775901251,1330,1330,1330,1330,0
20230905,190400,775901251,1330,1330,1330,1330,0
20230905,190300,775901251,1330,1330,1330,1330,0
20230905,190200,775901251,1330,1330,1330,1330,0
20230905,190100,775901251,1330,1330,1330,1330,0
20230905,190000,775901251,1330,1330,1330,1330,0
20230905,185900,775901251,1330,1330,1330,1330,0
20230905,185800,775901251,1330,1330,1330,1330,0
20230905,185700,775901251,1330,1330,1330,1330,0
20230905,185600,775901251,1330,1330,1330,1330,0
20230905,185500,775901251,1330,1330,1330,1330,0
20230905,185400,775901251,1330,1330,1330,1330,0
20230905,185300,775901251,1330,1330,1330,1330,0
20230905,185200,775901251,1330,1330,1330,1330,0
20230905,185100,775901251,1330,1330,1330,1330,0
20230905,185000,775901251,1330,1330,1330,1330,0
20230905,184900,775901251,1330,1330,1330,1330,0
20230905,184800,775901251,1330,1330,1330,1330,0
20230905,184700,775901251,1330,1330,1330,1330,0
20230905,184600,775901251,1330,1330,1330,1330,0
20230905,184500,775901251,1330,1330,1330,1330,0
20230905,184400,775901251,1330,1330,1330,1330,0
20230905,184300,775901251,1330,1330,1330,1330,0
20230905,184200,775901251,1330,1330,1330,1330,0
20230905,184100,775901251,1330,1330,1330,1330,0
20230905,184000,775901251,1330,1330,1330,1330,0
20230905,183900,775901251,1330,1330,1330,1330,0
20230905,183800,775901251,1330,1330,1330,1330,0
20230905,183700,775901251,1330,1330,1330,1330,7815
20230905,183600,775901251,1330,1330,1330,1330,0
20230905,183500,775901251,1330,1330,1330,1330,0
20230905,183400,775901251,1330,1330,1330,1330,0
20230905,183300,775901251,1330,1330,1330,1330,0
20230905,183200,775901251,1330,1330,1330,1330,0
20230905,183100,775901251,1330,1330,1330,1330,0
20230905,183000,775901251,1330,1330,1330,1330,0
20230905,182900,775901251,1330,1330,1330,1330,0
20230905,182800,775901251,1330,1330,1330,1330,0
20230905,182700,775901251,1330,1330,1330,1330,0
20230905,182600,775901251,1330,1330,1330,1330,0
20230905,182500,775901251,1330,1330,1330,1330,0
20230905,182400,775901251,1330,1330,1330,1330,0
20230905,182300,775901251,1330,1330,1330,1330,0
20230905,182200,775901251,1330,1330,1330,1330,0
20230905,182100,775901251,1330,1330,1330,1330,0
20230905,182000,775901251,1330,1330,1330,1330,0
20230905,181900,775901251,1330,1330,1330,1330,0
20230905,181800,775901251,1330,1330,1330,1330,0
20230905,181700,775901251,1330,1330,1330,1330,0
20230905,181600,775901251,1330,1330,1330,1330,0
20230905,181500,775901251,1330,1330,1330,1330,0
20230905,181400,775901251,1330,1330,1330,1330,0
20230905,181300,775901251,1330,1330,1330,1330,0
20230905,181200,775901251,1330,1330,1330,1330,0
20230905,181100,775901251,1330,1330,1330,1330,0
20230905,181000,775901251,1330,1330,1330,1330,0
20230905,180900,775901251,1330,1330,1330,1330,0
20230905,180800,775901251,1330,1330,1330,1330,0
20230905,180700,775901251,1330,1330,1330,1330,7815
20230905,180600,775901251,1330,1330,1330,1330,0
20230905,180500,775901251,1330,1330,1330,1330,0
20230905,180400,775901251,1330,1330,1330,1330,0
20230905,180300,775901251,1330,1330,1330,1330,0
20230905,180200,775901251,1330,1330,1330,1330,0
20230905,180100,775901251,1330,1330,1330,1330,0
20230905,180000,775901251,1330,1330,1330,1330,0
20230905,175900,775901251,1330,1330,1330,1330,0
20230905,175800,775901251,1330,1330,1330,1330,0
20230905,175700,775901251,1330,1330,1330,1330,0
20230905,175600,775901251,1330,1330,1330,1330,0
20230905,175500,775901251,1330,1330,1330,1330,0
20230905,175400,775901251,1330,1330,1330,1330,0
20230905,175300,775901251,1330,1330,1330,1330,0
20230905,175200,775901251,1330,1330,1330,1330,0
20230905,175100,775901251,1330,1330,1330,1330,0
20230905,175000,775901251,1330,1330,1330,1330,0
20230905,174900,775901251,1330,1330,1330,1330,0
20230905,174800,775901251,1330,1330,1330,1330,0
20230905,174700,775901251,1330,1330,1330,1330,0
20230905,174600,775901251,1330,1330,1330,1330,0
20230905,174500,775901251,1330,1330,1330,1330,0
20230905,174400,775901251,1330,1330,1330,1330,0
20230905,174300,775901251,1330,1330,1330,1330,0
20230905,174200,775901251,1330,1330,1330,1330,0
20230905,174100,775901251,1330,1330,1330,1330,0
20230905,174000,775901251,1330,1330,1330,1330,0
20230905,173900,775901251,1330,1330,1330,1330,0
20230905,173800,775901251,1330,1330,1330,1330,0
20230905,173700,775901251,1330,1330,1330,1330,7815
20230905,173600,775901251,1330,1330,1330,1330,0
20230905,173500,775901251,1330,1330,1330,1330,0
20230905,173400,775901251,1330,1330,1330,1330,0
20230905,173300,775901251,1330,1330,1330,1330,0
20230905,173200,775901251,1330,1330,1330,1330,0
20230905,173100,775901251,1330,1330,1330,1330,0
20230905,173000,775901251,1330,1330,1330,1330,0
20230905,172900,775901251,1330,1330,1330,1330,0
20230905,172800,775901251,1330,1330,1330,1330,0
20230905,172700,775901251,1330,1330,1330,1330,0
20230905,172600,775901251,1330,1330,1330,1330,0
20230905,172500,775901251,1330,1330,1330,1330,0
20230905,172400,775901251,1330,1330,1330,1330,0
20230905,172300,775901251,1330,1330,1330,1330,0
20230905,172200,775901251,1330,1330,1330,1330,0
20230905,172100,775901251,1330,1330,1330,1330,0
20230905,172000,775901251,1330,1330,1330,1330,0
20230905,171900,775901251,1330,1330,1330,1330,0
20230905,171800,775901251,1330,1330,1330,1330,0
20230905,171700,775901251,1330,1330,1330,1330,0
20230905,171600,775901251,1330,1330,1330,1330,0
20230905,171500,775901251,1330,1330,1330,1330,0
20230905,171400,775901251,1330,1330,1330,1330,0
20230905,171300,775901251,1330,1330,1330,1330,0
20230905,171200,775901251,1330,1330,1330,1330,0
20230905,171100,775901251,1330,1330,1330,1330,0
20230905,171000,775901251,1330,1330,1330,1330,0
20230905,170900,775901251,1330,1330,1330,1330,0
20230905,170800,775901251,1330,1330,1330,1330,0
20230905,170700,775901251,1330,1330,1330,1330,7815
20230905,170600,775901251,1330,1330,1330,1330,0
20230905,170500,775901251,1330,1330,1330,1330,0
20230905,170400,775901251,1330,1330,1330,1330,0
20230905,170300,775901251,1330,1330,1330,1330,0
20230905,170200,775901251,1330,1330,1330,1330,0
20230905,170100,775901251,1330,1330,1330,1330,0
20230905,170000,775901251,1330,1330,1330,1330,0
20230905,165900,775901251,1330,1330,1330,1330,0
20230905,165800,775901251,1330,1330,1330,1330,0
20230905,165700,775901251,1330,1330,1330,1330,0
20230905,165600,775901251,1330,1330,1330,1330,0
20230905,165500,775901251,1330,1330,1330,1330,0
20230905,165400,775901251,1330,1330,1330,1330,0
20230905,165300,775901251,1330,1330,1330,1330,0
20230905,165200,775901251,1330,1330,1330,1330,0
20230905,165100,775901251,1330,1330,1330,1330,0
20230905,165000,775901251,1330,1330,1330,1330,0
20230905,164900,775901251,1330,1330,1330,1330,0
20230905,164800,775901251,1330,1330,1330,1330,0
20230905,164700,775901251,1330,1330,1330,1330,0
20230905,164600,775901251,1330,1330,1330,1330,0
20230905,164500,775901251,1330,1330,1330,1330,0
20230905,164400,775901251,1330,1330,1330,1330,0
20230905,164300,775901251,1330,1330,1330,1330,0
20230905,164200,775901251,1330,1330,1330,1330,0
20230905,164100,775901251,1330,1330,1330,1330,0
20230905,164000,775901251,1330,1330,1330,1330,0
20230905,163900,775901251,1330,1330,1330,1330,0
20230905,163800,775901251,1330,1330,1330,1330,0
20230905,163700,775901251,1330,1330,1330,1330,7815
20230905,163600,775901251,1330,1330,1330,1330,0
20230905,163500,775901251,1330,1330,1330,1330,0
20230905,163400,775901251,1330,1330,1330,1330,0
20230905,163300,775901251,1330,1330,1330,1330,0
20230905,163200,775901251,1330,1330,1330,1330,0
20230905,163100,775901251,1330,1330,1330,1330,0
20230905,163000,775901251,1330,1330,1330,1330,0
20230905,162900,775901251,1330,1330,1330,1330,0
20230905,162800,775901251,1330,1330,1330,1330,0
20230905,162700,775901251,1330,1330,1330,1330,0
20230905,162600,775901251,1330,1330,1330,1330,0
20230905,162500,775901251,1330,1330,1330,1330,0
20230905,162400,775901251,1330,1330,1330,1330,0
20230905,162300,775901251,1330,1330,1330,1330,0
20230905,162200,775901251,1330,1330,1330,1330,0
20230905,162100,775901251,1330,1330,1330,1330,0
20230905,162000,775901251,1330,1330,1330,1330,0
20230905,161900,775901251,1330,1330,1330,1330,0
20230905,161800,775901251,1330,1330,1330,1330,0
20230905,161700,775901251,1330,1330,1330,1330,0
20230905,161600,775901251,1330,1330,1330,1330,0
20230905,161500,775901251,1330,1330,1330,1330,0
20230905,161400,775901251,1330,1330,1330,1330,0
20230905,161300,775901251,1330,1330,1330,1330,0
20230905,161200,775901251,1330,1330,1330,1330,0
20230905,161100,775901251,1330,1330,1330,1330,0
20230905,161000,775901251,1330,1330,1330,1330,0
20230905,160900,775901251,1330,1330,1330,1330,0
20230905,160800,775901251,1330,1330,1330,1330,0
20230905,160700,775901251,1330,1330,1330,1330,7815
20230905,160600,775901251,1330,1330,1330,1330,0
20230905,160500,775901251,1330,1330,1330,1330,0
20230905,160400,775901251,1330,1330,1330,1330,0
20230905,160300,775901251,1330,1330,1330,1330,0
20230905,160200,775901251,1330,1330,1330,1330,0
20230905,160100,775901251,1330,1330,1330,1330,0
20230905,160000,775901251,1330,1330,1330,1330,0
20230905,155900,775901251,1330,1330,1330,1330,0
20230905,155800,775901251,1330,1330,1330,1330,0
20230905,155700,775901251,1330,1330,1330,1330,0
20230905,155600,775901251,1330,1330,1330,1330,0
20230905,155500,775901251,1330,1330,1330,1330,0
20230905,155400,775901251,1330,1330,1330,1330,0
20230905,155300,775901251,1330,1330,1330,1330,0
20230905,155200,775901251,1330,1330,1330,1330,0
20230905,155100,775901251,1330,1330,1330,1330,0
20230905,155000,775901251,1330,1330,1330,1330,0
20230905,154900,775901251,1330,1330,1330,1330,0
20230905,154800,775901251,1330,1330,1330,1330,0
20230905,154700,775901251,1330,1330,1330,1330,0
20230905,154600,775901251,1330,1330,1330,1330,0
20230905,154500,775901251,1330,1330,1330,1330,0
20230905,154400,775901251,1330,1330,1330,1330,0
20230905,154300,775901251,1330,1330,1330,1330,0
20230905,154200,775901251,1330,1330,1330,1330,0
20230905,154100,775901251,1330,1330,1330,1330,0
20230905,154000,775901251,1330,1330,1330,1330,0
20230905,153900,775901251,1330,1330,1330,1330,0
20230905,153800,775901251,1330,1330,1330,1330,0
20230905,153700,775901251,1330,1330,1330,1330,7815
20230905,153600,775901251,1330,1330,1330,1330,0
20230905,153500,775901251,1330,1330,1330,1330,0
20230905,153400,775901251,1330,1330,1330,1330,0
20230905,153300,775901251,1330,1330,1330,1330,0
20230905,153200,775901251,1330,1330,1330,1330,0
20230905,153100,775901251,1330,1330,1330,1330,0
20230905,153000,775901251,1330,1330,1330,1330,7815
20230905,152900,765507301,1328,1328,1328,1328,0
20230905,152800,765507301,1328,1328,1328,1328,0
20230905,152700,765507301,1328,1328,1328,1328,0
20230905,152600,765507301,1328,1328,1328,1328,0
20230905,152500,765507301,1328,1328,1328,1328,0
20230905,152400,765507301,1328,1328,1328,1328,0
20230905,152300,765507301,1328,1328,1328,1328,0
20230905,152200,765507301,1328,1328,1328,1328,0
20230905,152100,765507301,1328,1328,1328,1328,0
20230905,152000,765507301,1328,1328,1328,1328,0
20230905,151900,765507301,1328,1326,1328,1326,126
20230905,151800,765340205,1327,1328,1328,1326,2083
20230905,151700,762576067,1327,1328,1328,1327,3237
20230905,151600,758280565,1327,1328,1328,1327,207
20230905,151500,758005873,1327,1327,1328,1327,113
20230905,151400,757855921,1326,1326,1327,1326,59
20230905,151300,757777677,1326,1326,1326,1326,0
20230905,151200,757777677,1326,1326,1327,1326,127
20230905,151100,757609199,1326,1326,1326,1326,2754
20230905,151000,753957395,1326,1326,1326,1325,1221
20230905,150900,752338591,1326,1326,1326,1326,0
20230905,150800,752338591,1326,1326,1326,1326,3194
20230905,150700,748103347,1327,1327,1327,1327,11
20230905,150600,748088750,1325,1327,1327,1325,21
20230905,150500,748060923,1325,1325,1327,1325,297
20230905,150400,747667294,1327,1327,1327,1327,0
20230905,150300,747667294,1327,1326,1327,1324,119
20230905,150200,747509678,1326,1324,1328,1324,239
20230905,150100,747192364,1328,1328,1328,1328,1
20230905,150000,747191036,1324,1324,1324,1324,20
20230905,145900,747164556,1328,1328,1328,1328,0
20230905,145800,747164556,1328,1325,1328,1320,6096
20230905,145700,739115157,1328,1322,1328,1322,22
20230905,145600,739086067,1322,1327,1327,1322,500
20230905,145500,738425017,1328,1327,1328,1327,116
20230905,145400,738271069,1328,1328,1328,1328,100
20230905,145300,738138269,1328,1328,1328,1328,102
20230905,145200,738002813,1327,1327,1327,1327,1020
20230905,145100,736649273,1327,1327,1327,1320,2202
20230905,145000,733740710,1327,1321,1327,1321,552
20230905,144900,733010106,1322,1324,1324,1322,172
20230905,144800,732782538,1327,1326,1327,1326,110
20230905,144700,732636577,1324,1324,1324,1324,500
20230905,144600,731974577,1323,1323,1323,1323,20
20230905,144500,731948117,1327,1321,1327,1320,20004
20230905,144400,705539358,1328,1328,1328,1328,0
20230905,144300,705539358,1328,1329,1329,1320,49993
20230905,144200,639427816,1328,1328,1328,1328,407
20230905,144100,638887320,1328,1328,1328,1328,200
20230905,144000,638621720,1328,1328,1328,1328,4
20230905,143900,638616408,1328,1328,1328,1328,100
20230905,143800,638483608,1328,1324,1328,1324,752
20230905,143700,637487956,1328,1328,1328,1328,9
20230905,143600,637476004,1329,1329,1329,1324,624
20230905,143500,636649303,1324,1324,1324,1324,163
20230905,143400,636433491,1323,1329,1329,1323,14379
20230905,143300,617389502,1326,1326,1326,1326,171
20230905,143200,617162756,1326,1326,1326,1326,563
20230905,143100,616416218,1326,1330,1330,1326,256
20230905,143000,616076558,1328,1329,1330,1328,956
20230905,142900,614806856,1329,1329,1329,1329,4
20230905,142800,614801540,1329,1329,1329,1329,155
20230905,142700,614595545,1326,1330,1330,1326,105
20230905,142600,614456282,1330,1327,1330,1326,577
20230905,142500,613691173,1331,1331,1331,1331,0
20230905,142400,613691173,1331,1331,1331,1331,1
20230905,142300,613689842,1326,1326,1326,1326,1
20230905,142200,613688516,1331,1331,1331,1331,105
20230905,142100,613548761,1331,1331,1331,1331,1
20230905,142000,613547430,1331,1331,1331,1331,0
20230905,141900,613547430,1331,1331,1331,1331,1
20230905,141800,613546099,1326,1331,1331,1326,1247
20230905,141700,611891850,1331,1331,1331,1331,0
20230905,141600,611891850,1331,1328,1331,1328,3313
20230905,141500,607483183,1328,1331,1331,1328,2673
20230905,141400,603933220,1331,1331,1331,1331,0
20230905,141300,603933220,1331,1331,1331,1331,0
20230905,141200,603933220,1331,1330,1331,1330,344
20230905,141100,603475451,1329,1329,1329,1328,104
20230905,141000,603337300,1330,1328,1330,1328,2502
20230905,140900,600009644,1328,1330,1330,1328,46
20230905,140800,599948480,1326,1328,1328,1326,1700
20230905,140700,597691698,1328,1328,1328,1328,29
20230905,140600,597653186,1328,1328,1328,1328,778
20230905,140500,596620002,1328,1329,1330,1328,21
20230905,140400,596592078,1330,1330,1330,1330,10
20230905,140300,596578778,1330,1329,1330,1329,3
20230905,140200,596574790,1331,1331,1331,1331,1
20230905,140100,596573459,1328,1328,1328,1328,86
20230905,140000,596459251,1328,1325,1328,1325,1022
20230905,135900,595102338,1325,1327,1327,1325,870
20230905,135800,593948048,1327,1325,1327,1325,195
20230905,135700,593689483,1326,1326,1326,1326,49
20230905,135600,593624509,1326,1326,1326,1326,427
20230905,135500,593058307,1326,1326,1328,1326,2231
20230905,135400,590099941,1326,1326,1330,1326,1502
20230905,135300,588108285,1326,1326,1326,1326,2492
20230905,135200,584803893,1331,1331,1331,1331,0
20230905,135100,584803893,1331,1331,1331,1331,0
20230905,135000,584803893,1331,1331,1331,1331,1
20230905,134900,584802562,1330,1331,1331,1330,23
20230905,134800,584771969,1331,1331,1331,1331,50
20230905,134700,584705419,1331,1331,1331,1331,10
20230905,134600,584692109,1331,1331,1331,1331,8
20230905,134500,584681461,1331,1326,1331,1325,4899
20230905,134400,578188865,1327,1327,1327,1327,100
20230905,134300,578056165,1327,1327,1327,1327,480
20230905,134200,577419205,1332,1332,1332,1332,0
20230905,134100,577419205,1332,1326,1332,1326,785
20230905,134000,576378283,1332,1332,1332,1332,0
20230905,133900,576378283,1332,1332,1332,1325,20052
20230905,133800,549791584,1332,1332,1332,1332,0
20230905,133700,549791584,1332,1328,1332,1328,96
20230905,133600,549663716,1332,1332,1332,1332,1
20230905,133500,549662384,1334,1328,1334,1328,232
20230905,133400,549354276,1335,1335,1335,1335,0
20230905,133300,549354276,1335,1335,1335,1335,0
20230905,133200,549354276,1335,1335,1335,1335,2
20230905,133100,549351606,1326,1332,1332,1326,16380
20230905,133000,527576556,1336,1336,1336,1336,16
20230905,132900,527555180,1336,1332,1336,1332,165
20230905,132800,527335392,1336,1336,1336,1336,0
20230905,132700,527335392,1336,1336,1336,1336,0
20230905,132600,527335392,1336,1336,1336,1336,1
20230905,132500,527334056,1332,1332,1332,1332,0
20230905,132400,527334056,1332,1332,1333,1332,135
20230905,132300,527154136,1331,1331,1331,1331,0
20230905,132200,527154136,1331,1331,1331,1331,0
20230905,132100,527154136,1331,1331,1331,1331,19
20230905,132000,527128847,1331,1336,1336,1331,246
20230905,131900,526801406,1336,1336,1336,1336,0
20230905,131800,526801406,1336,1336,1336,1336,0
20230905,131700,526801406,1336,1334,1336,1331,1584
20230905,131600,524692811,1335,1335,1335,1335,1
20230905,131500,524691476,1335,1335,1335,1335,0
20230905,131400,524691476,1335,1338,1338,1335,6858
20230905,131300,515535916,1336,1334,1336,1334,3412
20230905,131200,510980908,1331,1331,1331,1331,0
20230905,131100,510980908,1331,1331,1331,1331,0
20230905,131000,510980908,1331,1331,1331,1331,0
20230905,130900,510980908,1331,1331,1331,1331,0
20230905,130800,510980908,1331,1331,1331,1331,350
20230905,130700,510515058,1331,1331,1331,1331,0
20230905,130600,510515058,1331,1331,1331,1331,0
20230905,130500,510515058,1331,1331,1331,1331,500
20230905,130400,509849558,1334,1334,1334,1334,0
20230905,130300,509849558,1334,1334,1334,1334,0
20230905,130200,509849558,1334,1334,1334,1334,1
20230905,130100,509848224,1331,1331,1331,1331,0
20230905,130000,509848224,1331,1333,1333,1331,15000
20230905,125900,489880189,1334,1334,1334,1334,0
20230905,125800,489880189,1334,1334,1334,1334,2
20230905,125700,489877521,1334,1334,1334,1334,0
20230905,125600,489877521,1334,1334,1334,1334,1
20230905,125500,489876187,1339,1339,1339,1339,0
20230905,125400,489876187,1339,1339,1339,1339,0
20230905,125300,489876187,1339,1334,1339,1334,9
20230905,125200,489864171,1334,1335,1335,1334,1074
20230905,125100,488431453,1339,1335,1339,1334,1737
20230905,125000,486112974,1339,1339,1339,1339,0
20230905,124900,486112974,1339,1339,1339,1339,0
20230905,124800,486112974,1339,1335,1339,1335,1076
20230905,124700,484676506,1340,1340,1340,1340,0
20230905,124600,484676506,1340,1340,1340,1340,1
20230905,124500,484675166,1340,1339,1340,1339,1440
20230905,124400,482746640,1339,1337,1339,1335,10001
20230905,124300,469391314,1340,1340,1340,1340,0
20230905,124200,469391314,1340,1340,1340,1340,8
20230905,124100,469380594,1340,1340,1340,1340,2
20230905,124000,469377914,1337,1337,1337,1337,100
20230905,123900,469244214,1337,1337,1337,1337,1
20230905,123800,469242877,1340,1340,1340,1340,1
20230905,123700,469241537,1337,1340,1340,1337,250
20230905,123600,468906843,1340,1340,1341,1340,924
20230905,123500,467668682,1340,1339,1340,1339,3410
20230905,123400,463101784,1339,1339,1339,1339,500
20230905,123300,462432284,1336,1336,1336,1336,905
20230905,123200,461223204,1336,1336,1336,1336,0
20230905,123100,461223204,1336,1336,1336,1336,1
20230905,123000,461221868,1339,1339,1339,1339,1001
20230905,122900,459881529,1339,1339,1339,1339,0
20230905,122800,459881529,1339,1339,1339,1339,844
20230905,122700,458751413,1338,1338,1338,1338,0
20230905,122600,458751413,1338,1338,1338,1338,824
20230905,122500,457648901,1338,1336,1338,1336,355
20230905,122400,457174619,1336,1336,1336,1336,250
20230905,122300,456840619,1335,1337,1337,1335,758
20230905,122200,455828265,1337,1337,1337,1337,1
20230905,122100,455826928,1335,1334,1335,1334,1569
20230905,122000,453732513,1335,1335,1335,1335,78
20230905,121900,453628383,1335,1334,1335,1332,1001
20230905,121800,452294718,1335,1335,1335,1335,7
20230905,121700,452285373,1334,1334,1334,1334,150
20230905,121600,452085273,1334,1334,1334,1334,300
20230905,121500,451685073,1334,1334,1334,1334,200
20230905,121400,451418273,1335,1335,1335,1335,0
20230905,121300,451418273,1335,1335,1335,1335,1
20230905,121200,451416938,1335,1335,1335,1335,5
20230905,121100,451410263,1335,1336,1336,1335,832
20230905,121000,450299211,1336,1336,1336,1336,0
20230905,120900,450299211,1336,1338,1338,1336,800
20230905,120800,449229811,1338,1338,1338,1338,200
20230905,120700,448962211,1339,1339,1339,1339,0
20230905,120600,448962211,1339,1339,1339,1339,0
20230905,120500,448962211,1339,1339,1339,1339,0
20230905,120400,448962211,1339,1339,1339,1339,0
20230905,120300,448962211,1339,1339,1339,1339,0
20230905,120200,448962211,1339,1331,1339,1331,2495
20230905,120100,445633861,1334,1334,1335,1334,208
20230905,120000,445356388,1334,1334,1335,1334,262
20230905,115900,445006877,1334,1336,1336,1334,1025
20230905,115800,443637527,1336,1336,1336,1336,4
20230905,115700,443632183,1336,1336,1336,1336,1
20230905,115600,443630847,1338,1336,1338,1336,38
20230905,115500,443580060,1336,1334,1336,1334,2363
20230905,115400,440424420,1334,1334,1334,1334,232
20230905,115300,440114932,1334,1334,1336,1334,25
20230905,115200,440081542,1334,1334,1334,1334,0
20230905,115100,440081542,1334,1334,1334,1334,0
20230905,115000,440081542,1334,1334,1334,1334,17
20230905,114900,440058864,1334,1334,1334,1334,0
20230905,114800,440058864,1334,1334,1334,1334,0
20230905,114700,440058864,1334,1334,1334,1334,0
20230905,114600,440058864,1334,1334,1334,1334,0
20230905,114500,440058864,1334,1335,1335,1334,6
20230905,114400,440050859,1336,1337,1337,1336,400
20230905,114300,439516259,1339,1339,1339,1339,0
20230905,114200,439516259,1339,1339,1339,1339,0
20230905,114100,439516259,1339,1339,1339,1339,0
20230905,114000,439516259,1339,1339,1339,1339,0
20230905,113900,439516259,1339,1339,1339,1339,0
20230905,113800,439516259,1339,1339,1339,1339,1
20230905,113700,439514920,1328,1331,1331,1327,4876
20230905,113600,433034460,1333,1333,1333,1331,864
20230905,113500,431882967,1336,1335,1336,1335,6
20230905,113400,431874954,1339,1339,1339,1339,0
20230905,113300,431874954,1339,1339,1339,1339,100
20230905,113200,431741054,1342,1342,1342,1342,0
20230905,113100,431741054,1342,1342,1342,1342,0
20230905,113000,431741054,1342,1335,1342,1335,70
20230905,112900,431647166,1342,1342,1342,1342,0
20230905,112800,431647166,1342,1333,1342,1333,2400
20230905,112700,428427842,1337,1331,1337,1331,3
20230905,112600,428423837,1342,1336,1342,1336,1500
20230905,112500,426416338,1338,1338,1338,1338,2
20230905,112400,426413662,1339,1339,1339,1339,0
20230905,112300,426413662,1339,1338,1339,1338,5
20230905,112200,426406968,1339,1338,1339,1338,5
20230905,112100,426400277,1339,1339,1339,1339,0
20230905,112000,426400277,1339,1335,1339,1335,2685
20230905,111900,422809081,1334,1334,1334,1334,194
20230905,111800,422550285,1327,1327,1327,1327,0
20230905,111700,422550285,1327,1329,1329,1327,1850
20230905,111600,420094299,1334,1334,1334,1334,126
20230905,111500,419926215,1334,1334,1334,1334,0
20230905,111400,419926215,1334,1334,1334,1334,0
20230905,111300,419926215,1334,1334,1334,1334,0
20230905,111200,419926215,1334,1334,1334,1334,4
20230905,111100,419920879,1334,1330,1334,1330,26577
20230905,111000,384573455,1330,1328,1330,1328,31
20230905,110900,384532263,1327,1327,1327,1327,0
20230905,110800,384532263,1327,1327,1327,1326,2033
20230905,110700,381835913,1330,1328,1330,1327,2252
20230905,110600,378842955,1327,1327,1327,1327,0
20230905,110500,378842955,1327,1327,1327,1327,0
20230905,110400,378842955,1327,1327,1327,1327,0
20230905,110300,378842955,1327,1330,1330,1327,328
20230905,110200,378407101,1330,1330,1330,1330,10617
20230905,110100,364286491,1329,1329,1329,1328,603
20230905,110000,363485107,1329,1328,1329,1328,1021
20230905,105900,362128827,1326,1326,1326,1326,0
20230905,105800,362128827,1326,1329,1329,1326,3000
20230905,105700,358150116,1330,1329,1330,1329,208
20230905,105600,357873676,1328,1328,1328,1328,15
20230905,105500,357853756,1328,1328,1328,1328,1018
20230905,105400,356501852,1328,1328,1328,1328,250
20230905,105300,356169852,1329,1327,1329,1327,713
20230905,105200,355223331,1327,1327,1327,1327,3511
20230905,105100,350564234,1327,1327,1327,1327,0
20230905,105000,350564234,1327,1328,1328,1327,5403
20230905,104900,343390082,1329,1328,1329,1328,450
20230905,104800,342792465,1328,1328,1328,1328,0
20230905,104700,342792465,1328,1328,1328,1328,0
20230905,104600,342792465,1328,1329,1329,1328,1247
20230905,104500,341135203,1329,1329,1329,1329,2647
20230905,104400,337617340,1329,1329,1329,1329,49
20230905,104300,337552219,1329,1328,1329,1328,1963
20230905,104200,334944355,1328,1328,1328,1328,20
20230905,104100,334917795,1327,1328,1328,1327,1006
20230905,104000,333582828,1329,1329,1329,1329,200
20230905,103900,333317028,1329,1328,1329,1328,536
20230905,103800,332605218,1329,1329,1329,1328,1588
20230905,103700,330494838,1328,1334,1334,1328,34842
20230905,103600,284143353,1335,1335,1335,1335,12
20230905,103500,284127333,1337,1337,1337,1337,1
20230905,103400,284125996,1337,1337,1337,1337,0
20230905,103300,284125996,1337,1337,1337,1337,0
20230905,103200,284125996,1337,1337,1337,1337,2
20230905,103100,284123322,1334,1338,1338,1334,341
20230905,103000,283668028,1333,1333,1333,1333,0
20230905,102900,283668028,1333,1333,1333,1333,0
20230905,102800,283668028,1333,1333,1333,1333,0
20230905,102700,283668028,1333,1333,1333,1333,1815
20230905,102600,281248633,1332,1332,1332,1332,1016
20230905,102500,279895321,1332,1333,1333,1332,3137
20230905,102400,275716057,1333,1333,1333,1333,280
20230905,102300,275342817,1333,1333,1333,1333,727
20230905,102200,274373726,1333,1333,1333,1332,3597
20230905,102100,269582022,1332,1335,1335,1332,9586
20230905,102000,256796123,1336,1337,1337,1336,9132
20230905,101900,244590770,1342,1337,1342,1337,1773
20230905,101800,242218404,1342,1342,1342,1342,8
20230905,101700,242207668,1338,1339,1339,1338,3410
20230905,101600,237645027,1339,1339,1339,1339,1
20230905,101500,237643688,1342,1342,1342,1342,3
20230905,101400,237639662,1338,1338,1338,1338,0
20230905,101300,237639662,1338,1338,1338,1338,0
20230905,101200,237639662,1338,1338,1338,1338,0
20230905,101100,237639662,1338,1338,1338,1338,0
20230905,101000,237639662,1338,1339,1342,1338,237
20230905,100900,237322551,1338,1338,1338,1338,100
20230905,100800,237188751,1338,1338,1338,1338,0
20230905,100700,237188751,1338,1338,1338,1338,0
20230905,100600,237188751,1338,1338,1338,1338,0
20230905,100500,237188751,1338,1338,1338,1338,74
20230905,100400,237089739,1338,1338,1343,1338,85
20230905,100300,236975959,1338,1338,1338,1338,16
20230905,100200,236954551,1338,1339,1339,1338,1382
20230905,100100,235104330,1339,1339,1339,1339,810
20230905,100000,234019740,1343,1343,1343,1340,2019
20230905,095900,231309762,1340,1340,1340,1340,1147
20230905,095800,229772782,1340,1343,1343,1340,3884
20230905,095700,224565880,1345,1343,1345,1343,25
20230905,095600,224532259,1343,1345,1345,1343,1091
20230905,095500,223066314,1345,1345,1345,1345,50
20230905,095400,222999064,1341,1341,1341,1341,0
20230905,095300,222999064,1341,1346,1346,1341,1001
20230905,095200,221656551,1342,1342,1342,1342,1000
20230905,095100,220314551,1346,1342,1346,1342,251
20230905,095000,219977677,1342,1342,1342,1342,0
20230905,094900,219977677,1342,1342,1342,1342,150
20230905,094800,219776377,1342,1341,1342,1341,2209
20230905,094700,216812191,1338,1339,1339,1338,1000
20230905,094600,215474123,1346,1346,1346,1346,0
20230905,094500,215474123,1346,1346,1346,1346,1
20230905,094400,215472777,1346,1346,1346,1346,200
20230905,094300,215203577,1346,1340,1347,1340,1044
20230905,094200,213799417,1338,1340,1340,1338,16
20230905,094100,213777989,1338,1339,1339,1338,630
20230905,094000,212934481,1339,1341,1341,1339,7861
20230905,093900,202399572,1341,1342,1342,1341,50
20230905,093800,202332520,1343,1343,1343,1343,38
20230905,093700,202281486,1346,1346,1346,1341,49
20230905,093600,202215582,1346,1346,1346,1346,32
20230905,093500,202172510,1346,1346,1346,1346,1
20230905,093400,202171164,1339,1347,1347,1339,1487
20230905,093300,200180039,1343,1343,1343,1343,207
20230905,093200,199902038,1339,1343,1343,1338,16553
20230905,093100,177707052,1344,1344,1347,1344,1123
20230905,093000,176197725,1344,1345,1345,1344,2408
20230905,092900,172959965,1345,1346,1346,1345,2480
20230905,092800,169624363,1347,1347,1347,1347,0
20230905,092700,169624363,1347,1347,1347,1347,101
20230905,092600,169488316,1345,1345,1345,1345,894
20230905,092500,168285886,1345,1348,1349,1345,3284
20230905,092400,163865042,1349,1354,1354,1348,15216
20230905,092300,143313163,1355,1354,1355,1354,112
20230905,092200,143161504,1359,1359,1359,1356,1771
20230905,092100,140755867,1360,1358,1360,1358,4725
20230905,092000,134335493,1358,1354,1358,1354,6074
20230905,091900,126093696,1351,1351,1351,1351,0
20230905,091800,126093696,1351,1354,1354,1351,8662
20230905,091700,114391200,1354,1354,1354,1351,2379
20230905,091600,111175267,1354,1352,1354,1351,1725
20230905,091500,108841452,1354,1354,1354,1354,645
20230905,091400,107968122,1356,1358,1358,1351,2527
20230905,091300,104542652,1356,1351,1357,1351,9632
20230905,091200,91486755,1355,1357,1357,1354,4737
20230905,091100,85066634,1356,1355,1357,1355,3035
20230905,091000,80952468,1355,1353,1355,1353,10022
20230905,090900,67378321,1348,1353,1355,1342,3473
20230905,090800,62678901,1355,1355,1357,1354,6951
20230905,090700,53258293,1356,1358,1359,1356,2081
20230905,090600,50432666,1355,1339,1357,1339,15902
20230905,090500,28938308,1335,1335,1335,1335,0
20230905,090400,28938308,1335,1339,1348,1333,1121
20230905,090300,27442075,1332,1340,1342,1330,2282
20230905,090200,24392517,1340,1340,1341,1340,4691
20230905,090100,18105577,1340,1340,1341,1340,6045
20230905,090000,10003699,1340,1352,1352,1340,7419