KissMeData/033250/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,190700,34135631867,1445,1445,1445,1445,82984
20230906,190600,34135631867,1445,1445,1445,1445,0
20230906,190500,34135631867,1445,1445,1445,1445,0
20230906,190400,34135631867,1445,1445,1445,1445,0
20230906,190300,34135631867,1445,1445,1445,1445,0
20230906,190200,34135631867,1445,1445,1445,1445,0
20230906,190100,34135631867,1445,1445,1445,1445,0
20230906,190000,34135631867,1445,1445,1445,1445,0
20230906,185900,34135631867,1445,1445,1445,1445,0
20230906,185800,34135631867,1445,1445,1445,1445,0
20230906,185700,34135631867,1445,1445,1445,1445,0
20230906,185600,34135631867,1445,1445,1445,1445,0
20230906,185500,34135631867,1445,1445,1445,1445,0
20230906,185400,34135631867,1445,1445,1445,1445,0
20230906,185300,34135631867,1445,1445,1445,1445,0
20230906,185200,34135631867,1445,1445,1445,1445,0
20230906,185100,34135631867,1445,1445,1445,1445,0
20230906,185000,34135631867,1445,1445,1445,1445,0
20230906,184900,34135631867,1445,1445,1445,1445,0
20230906,184800,34135631867,1445,1445,1445,1445,0
20230906,184700,34135631867,1445,1445,1445,1445,0
20230906,184600,34135631867,1445,1445,1445,1445,0
20230906,184500,34135631867,1445,1445,1445,1445,0
20230906,184400,34135631867,1445,1445,1445,1445,0
20230906,184300,34135631867,1445,1445,1445,1445,0
20230906,184200,34135631867,1445,1445,1445,1445,0
20230906,184100,34135631867,1445,1445,1445,1445,0
20230906,184000,34135631867,1445,1445,1445,1445,0
20230906,183900,34135631867,1445,1445,1445,1445,0
20230906,183800,34135631867,1445,1445,1445,1445,0
20230906,183700,34135631867,1445,1445,1445,1445,82984
20230906,183600,34135631867,1445,1445,1445,1445,0
20230906,183500,34135631867,1445,1445,1445,1445,0
20230906,183400,34135631867,1445,1445,1445,1445,0
20230906,183300,34135631867,1445,1445,1445,1445,0
20230906,183200,34135631867,1445,1445,1445,1445,0
20230906,183100,34135631867,1445,1445,1445,1445,0
20230906,183000,34135631867,1445,1445,1445,1445,0
20230906,182900,34135631867,1445,1445,1445,1445,0
20230906,182800,34135631867,1445,1445,1445,1445,0
20230906,182700,34135631867,1445,1445,1445,1445,0
20230906,182600,34135631867,1445,1445,1445,1445,0
20230906,182500,34135631867,1445,1445,1445,1445,0
20230906,182400,34135631867,1445,1445,1445,1445,0
20230906,182300,34135631867,1445,1445,1445,1445,0
20230906,182200,34135631867,1445,1445,1445,1445,0
20230906,182100,34135631867,1445,1445,1445,1445,0
20230906,182000,34135631867,1445,1445,1445,1445,0
20230906,181900,34135631867,1445,1445,1445,1445,0
20230906,181800,34135631867,1445,1445,1445,1445,0
20230906,181700,34135631867,1445,1445,1445,1445,0
20230906,181600,34135631867,1445,1445,1445,1445,0
20230906,181500,34135631867,1445,1445,1445,1445,0
20230906,181400,34135631867,1445,1445,1445,1445,0
20230906,181300,34135631867,1445,1445,1445,1445,0
20230906,181200,34135631867,1445,1445,1445,1445,0
20230906,181100,34135631867,1445,1445,1445,1445,0
20230906,181000,34135631867,1445,1445,1445,1445,0
20230906,180900,34135631867,1445,1445,1445,1445,0
20230906,180800,34135631867,1445,1445,1445,1445,0
20230906,180700,34135631867,1445,1445,1445,1445,82984
20230906,180600,34135631867,1445,1445,1445,1445,0
20230906,180500,34135631867,1445,1445,1445,1445,0
20230906,180400,34135631867,1445,1445,1445,1445,0
20230906,180300,34135631867,1445,1445,1445,1445,0
20230906,180200,34135631867,1445,1445,1445,1445,0
20230906,180100,34135631867,1445,1445,1445,1445,0
20230906,180000,34135631867,1445,1445,1445,1445,0
20230906,175900,34135631867,1445,1445,1445,1445,0
20230906,175800,34135631867,1445,1445,1445,1445,0
20230906,175700,34135631867,1445,1445,1445,1445,0
20230906,175600,34135631867,1445,1445,1445,1445,0
20230906,175500,34135631867,1445,1445,1445,1445,0
20230906,175400,34135631867,1445,1445,1445,1445,0
20230906,175300,34135631867,1445,1445,1445,1445,0
20230906,175200,34135631867,1445,1445,1445,1445,0
20230906,175100,34135631867,1445,1445,1445,1445,0
20230906,175000,34135631867,1445,1445,1445,1445,0
20230906,174900,34135631867,1445,1445,1445,1445,0
20230906,174800,34135631867,1445,1445,1445,1445,0
20230906,174700,34135631867,1445,1445,1445,1445,0
20230906,174600,34135631867,1445,1445,1445,1445,0
20230906,174500,34135631867,1445,1445,1445,1445,0
20230906,174400,34135631867,1445,1445,1445,1445,0
20230906,174300,34135631867,1445,1445,1445,1445,0
20230906,174200,34135631867,1445,1445,1445,1445,0
20230906,174100,34135631867,1445,1445,1445,1445,0
20230906,174000,34135631867,1445,1445,1445,1445,0
20230906,173900,34135631867,1445,1445,1445,1445,0
20230906,173800,34135631867,1445,1445,1445,1445,0
20230906,173700,34135631867,1445,1445,1445,1445,82984
20230906,173600,34135631867,1445,1445,1445,1445,0
20230906,173500,34135631867,1445,1445,1445,1445,0
20230906,173400,34135631867,1445,1445,1445,1445,0
20230906,173300,34135631867,1445,1445,1445,1445,0
20230906,173200,34135631867,1445,1445,1445,1445,0
20230906,173100,34135631867,1445,1445,1445,1445,0
20230906,173000,34135631867,1445,1445,1445,1445,0
20230906,172900,34135631867,1445,1445,1445,1445,0
20230906,172800,34135631867,1445,1445,1445,1445,0
20230906,172700,34135631867,1445,1445,1445,1445,0
20230906,172600,34135631867,1445,1445,1445,1445,0
20230906,172500,34135631867,1445,1445,1445,1445,0
20230906,172400,34135631867,1445,1445,1445,1445,0
20230906,172300,34135631867,1445,1445,1445,1445,0
20230906,172200,34135631867,1445,1445,1445,1445,0
20230906,172100,34135631867,1445,1445,1445,1445,0
20230906,172000,34135631867,1445,1445,1445,1445,0
20230906,171900,34135631867,1445,1445,1445,1445,0
20230906,171800,34135631867,1445,1445,1445,1445,0
20230906,171700,34135631867,1445,1445,1445,1445,0
20230906,171600,34135631867,1445,1445,1445,1445,0
20230906,171500,34135631867,1445,1445,1445,1445,0
20230906,171400,34135631867,1445,1445,1445,1445,0
20230906,171300,34135631867,1445,1445,1445,1445,0
20230906,171200,34135631867,1445,1445,1445,1445,0
20230906,171100,34135631867,1445,1445,1445,1445,0
20230906,171000,34135631867,1445,1445,1445,1445,0
20230906,170900,34135631867,1445,1445,1445,1445,0
20230906,170800,34135631867,1445,1445,1445,1445,0
20230906,170700,34135631867,1445,1445,1445,1445,82984
20230906,170600,34135631867,1445,1445,1445,1445,0
20230906,170500,34135631867,1445,1445,1445,1445,0
20230906,170400,34135631867,1445,1445,1445,1445,0
20230906,170300,34135631867,1445,1445,1445,1445,0
20230906,170200,34135631867,1445,1445,1445,1445,0
20230906,170100,34135631867,1445,1445,1445,1445,0
20230906,170000,34135631867,1445,1445,1445,1445,0
20230906,165900,34135631867,1445,1445,1445,1445,0
20230906,165800,34135631867,1445,1445,1445,1445,0
20230906,165700,34135631867,1445,1445,1445,1445,0
20230906,165600,34135631867,1445,1445,1445,1445,0
20230906,165500,34135631867,1445,1445,1445,1445,0
20230906,165400,34135631867,1445,1445,1445,1445,0
20230906,165300,34135631867,1445,1445,1445,1445,0
20230906,165200,34135631867,1445,1445,1445,1445,0
20230906,165100,34135631867,1445,1445,1445,1445,0
20230906,165000,34135631867,1445,1445,1445,1445,0
20230906,164900,34135631867,1445,1445,1445,1445,0
20230906,164800,34135631867,1445,1445,1445,1445,0
20230906,164700,34135631867,1445,1445,1445,1445,0
20230906,164600,34135631867,1445,1445,1445,1445,0
20230906,164500,34135631867,1445,1445,1445,1445,0
20230906,164400,34135631867,1445,1445,1445,1445,0
20230906,164300,34135631867,1445,1445,1445,1445,0
20230906,164200,34135631867,1445,1445,1445,1445,0
20230906,164100,34135631867,1445,1445,1445,1445,0
20230906,164000,34135631867,1445,1445,1445,1445,0
20230906,163900,34135631867,1445,1445,1445,1445,0
20230906,163800,34135631867,1445,1445,1445,1445,0
20230906,163700,34135631867,1445,1445,1445,1445,82984
20230906,163600,34135631867,1445,1445,1445,1445,0
20230906,163500,34135631867,1445,1445,1445,1445,0
20230906,163400,34135631867,1445,1445,1445,1445,0
20230906,163300,34135631867,1445,1445,1445,1445,0
20230906,163200,34135631867,1445,1445,1445,1445,0
20230906,163100,34135631867,1445,1445,1445,1445,0
20230906,163000,34135631867,1445,1445,1445,1445,0
20230906,162900,34135631867,1445,1445,1445,1445,0
20230906,162800,34135631867,1445,1445,1445,1445,0
20230906,162700,34135631867,1445,1445,1445,1445,0
20230906,162600,34135631867,1445,1445,1445,1445,0
20230906,162500,34135631867,1445,1445,1445,1445,0
20230906,162400,34135631867,1445,1445,1445,1445,0
20230906,162300,34135631867,1445,1445,1445,1445,0
20230906,162200,34135631867,1445,1445,1445,1445,0
20230906,162100,34135631867,1445,1445,1445,1445,0
20230906,162000,34135631867,1445,1445,1445,1445,0
20230906,161900,34135631867,1445,1445,1445,1445,0
20230906,161800,34135631867,1445,1445,1445,1445,0
20230906,161700,34135631867,1445,1445,1445,1445,0
20230906,161600,34135631867,1445,1445,1445,1445,0
20230906,161500,34135631867,1445,1445,1445,1445,0
20230906,161400,34135631867,1445,1445,1445,1445,0
20230906,161300,34135631867,1445,1445,1445,1445,0
20230906,161200,34135631867,1445,1445,1445,1445,0
20230906,161100,34135631867,1445,1445,1445,1445,0
20230906,161000,34135631867,1445,1445,1445,1445,0
20230906,160900,34135631867,1445,1445,1445,1445,0
20230906,160800,34135631867,1445,1445,1445,1445,0
20230906,160700,34135631867,1445,1445,1445,1445,82984
20230906,160600,34135631867,1445,1445,1445,1445,0
20230906,160500,34135631867,1445,1445,1445,1445,0
20230906,160400,34135631867,1445,1445,1445,1445,0
20230906,160300,34135631867,1445,1445,1445,1445,0
20230906,160200,34135631867,1445,1445,1445,1445,0
20230906,160100,34135631867,1445,1445,1445,1445,0
20230906,160000,34135631867,1445,1445,1445,1445,0
20230906,155900,34135631867,1445,1445,1445,1445,0
20230906,155800,34135631867,1445,1445,1445,1445,0
20230906,155700,34135631867,1445,1445,1445,1445,0
20230906,155600,34135631867,1445,1445,1445,1445,0
20230906,155500,34135631867,1445,1445,1445,1445,0
20230906,155400,34135631867,1445,1445,1445,1445,0
20230906,155300,34135631867,1445,1445,1445,1445,0
20230906,155200,34135631867,1445,1445,1445,1445,0
20230906,155100,34135631867,1445,1445,1445,1445,0
20230906,155000,34135631867,1445,1445,1445,1445,0
20230906,154900,34135631867,1445,1445,1445,1445,0
20230906,154800,34135631867,1445,1445,1445,1445,0
20230906,154700,34135631867,1445,1445,1445,1445,0
20230906,154600,34135631867,1445,1445,1445,1445,0
20230906,154500,34135631867,1445,1445,1445,1445,0
20230906,154400,34135631867,1445,1445,1445,1445,0
20230906,154300,34135631867,1445,1445,1445,1445,0
20230906,154200,34135631867,1445,1445,1445,1445,0
20230906,154100,34135631867,1445,1445,1445,1445,0
20230906,154000,34135631867,1445,1445,1445,1445,0
20230906,153900,34135631867,1445,1445,1445,1445,0
20230906,153800,34135631867,1445,1445,1445,1445,0
20230906,153700,34135631867,1445,1445,1445,1445,82984
20230906,153600,34135631867,1445,1445,1445,1445,0
20230906,153500,34135631867,1445,1445,1445,1445,0
20230906,153400,34135631867,1445,1445,1445,1445,0
20230906,153300,34135631867,1445,1445,1445,1445,0
20230906,153200,34135631867,1445,1445,1445,1445,0
20230906,153100,34135631867,1445,1445,1445,1445,0
20230906,153000,34135631867,1445,1445,1445,1445,82984
20230906,152900,34015719987,1465,1465,1465,1465,0
20230906,152800,34015719987,1465,1465,1465,1465,0
20230906,152700,34015719987,1465,1465,1465,1465,0
20230906,152600,34015719987,1465,1465,1465,1465,0
20230906,152500,34015719987,1465,1465,1465,1465,0
20230906,152400,34015719987,1465,1465,1465,1465,0
20230906,152300,34015719987,1465,1465,1465,1465,0
20230906,152200,34015719987,1465,1465,1465,1465,0
20230906,152100,34015719987,1465,1465,1465,1465,0
20230906,152000,34015719987,1465,1465,1465,1465,0
20230906,151900,34015719987,1465,1471,1472,1449,123053
20230906,151800,33836302523,1472,1488,1490,1464,72621
20230906,151700,33729204449,1488,1511,1516,1488,43021
20230906,151600,33664664777,1511,1537,1538,1499,29659
20230906,151500,33619718838,1524,1539,1540,1524,35489
20230906,151400,33565248319,1539,1546,1546,1521,41680
20230906,151300,33501222283,1546,1499,1550,1495,75878
20230906,151200,33385437683,1500,1496,1500,1481,62982
20230906,151100,33291753635,1497,1500,1501,1474,130377
20230906,151000,33097628920,1500,1529,1530,1500,69387
20230906,150900,32992768509,1529,1545,1548,1511,108065
20230906,150800,32827346199,1545,1547,1548,1542,44051
20230906,150700,32759257900,1547,1552,1553,1546,20251
20230906,150600,32727899452,1552,1547,1553,1544,36617
20230906,150500,32671249766,1545,1552,1558,1545,34647
20230906,150400,32617561597,1552,1558,1561,1549,22689
20230906,150300,32582353206,1559,1547,1563,1547,14761
20230906,150200,32559344054,1557,1563,1563,1532,42325
20230906,150100,32493839285,1563,1565,1570,1563,40546
20230906,150000,32430376524,1562,1581,1586,1562,63453
20230906,145900,32330392015,1578,1579,1590,1576,73613
20230906,145800,32213720737,1576,1565,1588,1565,38498
20230906,145700,32153034023,1565,1555,1565,1553,44331
20230906,145600,32083918670,1552,1540,1560,1539,30005
20230906,145500,32037500793,1538,1536,1541,1535,14051
20230906,145400,32015920336,1535,1537,1546,1535,47632
20230906,145300,31942598263,1537,1512,1540,1511,85220
20230906,145200,31812670118,1511,1566,1566,1510,100016
20230906,145100,31657924280,1564,1580,1585,1564,74006
20230906,145000,31541608575,1585,1584,1588,1578,37312
20230906,144900,31482498764,1585,1579,1585,1574,29307
20230906,144800,31436256672,1578,1580,1580,1574,38760
20230906,144700,31375126978,1580,1590,1590,1580,24332
20230906,144600,31336580130,1590,1576,1590,1574,28747
20230906,144500,31291047767,1575,1575,1581,1561,120492
20230906,144400,31101990757,1581,1595,1600,1571,147974
20230906,144300,30866659469,1595,1595,1599,1591,45693
20230906,144200,30793874422,1593,1601,1601,1589,64499
20230906,144100,30691079004,1599,1599,1602,1596,72565
20230906,144000,30574964792,1598,1581,1600,1581,69321
20230906,143900,30464444746,1581,1575,1587,1570,107579
20230906,143800,30295007564,1575,1602,1604,1572,167087
20230906,143700,30029573241,1602,1608,1610,1601,113843
20230906,143600,29846635097,1609,1611,1612,1606,117060
20230906,143500,29658394783,1612,1614,1624,1604,266563
20230906,143400,29227329474,1614,1581,1615,1579,223458
20230906,143300,28869495426,1582,1563,1584,1563,109880
20230906,143200,28696323179,1564,1567,1567,1561,46027
20230906,143100,28624402386,1566,1580,1580,1551,178288
20230906,143000,28345190789,1579,1585,1589,1575,107175
20230906,142900,28175651929,1587,1581,1590,1578,157867
20230906,142800,27925650857,1581,1560,1620,1555,509872
20230906,142700,27116505056,1560,1545,1567,1542,214044
20230906,142600,26784057291,1543,1570,1570,1535,164905
20230906,142500,26528242976,1568,1525,1574,1515,383784
20230906,142400,25935497600,1516,1474,1525,1474,223914
20230906,142300,25597663707,1475,1475,1475,1474,2315
20230906,142200,25594250521,1475,1477,1477,1474,10292
20230906,142100,25579075252,1475,1475,1475,1474,1670
20230906,142000,25576613436,1474,1471,1479,1471,6866
20230906,141900,25566506177,1471,1472,1472,1470,6470
20230906,141800,25556992408,1472,1475,1480,1471,9009
20230906,141700,25543717643,1472,1468,1484,1468,8485
20230906,141600,25531237725,1468,1485,1486,1468,30221
20230906,141500,25486719972,1485,1481,1485,1481,4765
20230906,141400,25479658596,1480,1481,1489,1480,20117
20230906,141300,25449729635,1477,1486,1488,1477,8718
20230906,141200,25436821227,1478,1481,1490,1477,15439
20230906,141100,25413953351,1481,1484,1485,1480,17809
20230906,141000,25387563083,1481,1486,1492,1481,31571
20230906,140900,25340721138,1486,1491,1492,1485,13466
20230906,140800,25320695578,1491,1490,1492,1487,6215
20230906,140700,25311430448,1490,1485,1490,1484,11999
20230906,140600,25293606770,1485,1485,1488,1485,5387
20230906,140500,25285606812,1490,1490,1491,1485,2530
20230906,140400,25281843786,1490,1484,1490,1484,3769
20230906,140300,25276234855,1484,1486,1490,1484,9990
20230906,140200,25261388332,1485,1488,1492,1484,7467
20230906,140100,25250292845,1488,1488,1489,1487,1002
20230906,140000,25248802111,1487,1487,1488,1486,6491
20230906,135900,25239150077,1487,1487,1488,1486,11244
20230906,135800,25222433288,1489,1493,1493,1488,7344
20230906,135700,25211495948,1490,1494,1494,1490,6190
20230906,135600,25202264318,1496,1491,1496,1491,4653
20230906,135500,25195320344,1491,1490,1491,1489,3297
20230906,135400,25190406765,1490,1488,1491,1488,2256
20230906,135300,25187047526,1490,1488,1491,1483,30215
20230906,135200,25142190077,1490,1488,1490,1487,6767
20230906,135100,25132118333,1489,1491,1491,1488,3220
20230906,135000,25127322055,1490,1492,1492,1490,6920
20230906,134900,25117010862,1492,1489,1492,1488,8699
20230906,134800,25104043897,1488,1486,1492,1484,12888
20230906,134700,25084879856,1484,1493,1497,1484,39666
20230906,134600,25025873125,1497,1498,1498,1490,5715
20230906,134500,25017339280,1497,1500,1501,1497,5265
20230906,134400,25009446699,1500,1503,1505,1497,16866
20230906,134300,24984137165,1506,1504,1511,1503,50336
20230906,134200,24908182709,1507,1494,1507,1490,25793
20230906,134100,24869460426,1494,1490,1494,1489,12705
20230906,134000,24850515387,1497,1494,1497,1488,23369
20230906,133900,24815718042,1494,1497,1498,1494,9693
20230906,133800,24801204906,1498,1501,1501,1495,29643
20230906,133700,24756788612,1502,1493,1504,1493,19268
20230906,133600,24727881752,1493,1493,1498,1492,3269
20230906,133500,24723000689,1493,1492,1493,1490,7355
20230906,133400,24712033065,1490,1492,1492,1489,8765
20230906,133300,24698967962,1489,1489,1490,1487,13787
20230906,133200,24678444152,1487,1494,1494,1486,30987
20230906,133100,24632357576,1493,1485,1493,1485,40735
20230906,133000,24571738438,1485,1505,1505,1485,55638
20230906,132900,24488417640,1504,1509,1511,1504,35833
20230906,132800,24434333920,1508,1511,1511,1503,15757
20230906,132700,24410585525,1509,1506,1513,1504,51108
20230906,132600,24333377963,1503,1482,1505,1482,49733
20230906,132500,24258980296,1482,1493,1495,1481,39084
20230906,132400,24200926460,1496,1495,1500,1491,19493
20230906,132300,24171740051,1493,1504,1504,1493,12919
20230906,132200,24152378479,1508,1489,1508,1484,28964
20230906,132100,24109247904,1489,1506,1506,1481,47423
20230906,132000,24038372326,1506,1512,1512,1506,35249
20230906,131900,23985188246,1511,1513,1515,1511,25969
20230906,131800,23945920662,1512,1516,1517,1511,30639
20230906,131700,23899510939,1516,1510,1517,1510,32774
20230906,131600,23849911259,1510,1522,1522,1510,44311
20230906,131500,23782746010,1522,1525,1525,1522,37003
20230906,131400,23726389023,1522,1519,1526,1517,50865
20230906,131300,23649033060,1518,1525,1528,1515,80958
20230906,131200,23525704837,1524,1520,1526,1518,77381
20230906,131100,23407825715,1518,1515,1520,1512,68997
20230906,131000,23303102422,1516,1502,1517,1502,31916
20230906,130900,23254863817,1503,1518,1520,1492,117795
20230906,130800,23076733295,1519,1498,1520,1497,62148
20230906,130700,22982627085,1505,1498,1505,1494,16619
20230906,130600,22957724193,1499,1499,1501,1495,19650
20230906,130500,22928287247,1500,1490,1500,1490,13814
20230906,130400,22907598558,1500,1485,1500,1484,20803
20230906,130300,22876586690,1485,1487,1488,1480,13716
20230906,130200,22856217367,1488,1490,1490,1470,53563
20230906,130100,22777001161,1487,1498,1498,1487,34847
20230906,130000,22725001373,1493,1514,1514,1492,57812
20230906,125900,22638048041,1514,1522,1523,1507,100655
20230906,125800,22485486448,1520,1494,1522,1490,100470
20230906,125700,22334387417,1498,1503,1504,1492,80424
20230906,125600,22213731698,1504,1522,1525,1502,136555
20230906,125500,22006797978,1521,1499,1529,1496,372210
20230906,125400,21442860031,1498,1495,1499,1476,108533
20230906,125300,21280629406,1493,1457,1496,1457,66659
20230906,125200,21182133000,1457,1463,1463,1455,27064
20230906,125100,21142666720,1463,1461,1465,1459,17537
20230906,125000,21117061383,1460,1462,1465,1460,8899
20230906,124900,21104030352,1465,1462,1465,1458,23455
20230906,124800,21069760046,1462,1466,1469,1461,11461
20230906,124700,21052957724,1464,1466,1471,1461,11179
20230906,124600,21036589660,1468,1467,1473,1460,41871
20230906,124500,20975354911,1468,1487,1487,1466,42557
20230906,124400,20912460314,1482,1490,1499,1482,38353
20230906,124300,20855214692,1491,1496,1498,1491,69073
20230906,124200,20751911263,1496,1493,1496,1490,78173
20230906,124100,20635115783,1490,1478,1493,1471,47174
20230906,124000,20564988576,1478,1469,1483,1465,30047
20230906,123900,20520745308,1468,1472,1475,1468,29918
20230906,123800,20476776955,1472,1489,1489,1467,31373
20230906,123700,20430435008,1489,1495,1495,1485,90385
20230906,123600,20295597999,1492,1472,1495,1471,127787
20230906,123500,20105875314,1471,1447,1472,1445,39050
20230906,123400,20048894438,1448,1448,1448,1440,4296
20230906,123300,20042701552,1449,1439,1450,1438,1757
20230906,123200,20040166866,1438,1440,1440,1438,3768
20230906,123100,20034744578,1438,1446,1446,1438,5684
20230906,123000,20026553974,1445,1447,1447,1445,10336
20230906,122900,20011601978,1447,1454,1454,1447,9875
20230906,122800,19997289563,1454,1453,1457,1451,6334
20230906,122700,19988072665,1454,1455,1456,1452,2953
20230906,122600,19983776724,1455,1447,1457,1447,28429
20230906,122500,19942535896,1447,1447,1448,1447,6892
20230906,122400,19932558346,1448,1448,1450,1447,9291
20230906,122300,19919104938,1450,1443,1450,1442,39469
20230906,122200,19861983758,1445,1440,1445,1435,12294
20230906,122100,19844258907,1440,1431,1440,1430,8629
20230906,122000,19831874358,1431,1432,1432,1429,5317
20230906,121900,19824265014,1434,1435,1435,1434,8848
20230906,121800,19811573097,1434,1440,1440,1434,20689
20230906,121700,19781877713,1440,1440,1440,1437,9036
20230906,121600,19768887242,1440,1441,1442,1437,10450
20230906,121500,19753847571,1442,1435,1445,1435,22501
20230906,121400,19721449805,1434,1443,1443,1434,36547
20230906,121300,19668772961,1443,1444,1451,1443,46321
20230906,121200,19601825542,1451,1435,1451,1435,41627
20230906,121100,19541724364,1436,1432,1436,1427,31609
20230906,121000,19496431302,1432,1407,1434,1407,24180
20230906,120900,19462122883,1407,1412,1412,1407,5026
20230906,120800,19455047124,1408,1412,1412,1408,27551
20230906,120700,19416215396,1412,1411,1412,1409,1643
20230906,120600,19413897830,1409,1409,1412,1405,4436
20230906,120500,19407652166,1409,1407,1415,1404,2816
20230906,120400,19403675233,1412,1407,1414,1403,16530
20230906,120300,19380452617,1407,1421,1421,1401,25913
20230906,120200,19343882371,1418,1416,1423,1413,20227
20230906,120100,19315205777,1412,1406,1416,1405,14266
20230906,120000,19295097115,1404,1432,1432,1400,50258
20230906,115900,19224133820,1423,1420,1435,1417,9422
20230906,115800,19210755358,1420,1420,1421,1417,23242
20230906,115700,19177755118,1420,1424,1426,1420,39357
20230906,115600,19121841257,1425,1430,1435,1425,24236
20230906,115500,19087251682,1430,1430,1439,1427,4815
20230906,115400,19080368813,1429,1438,1439,1429,19995
20230906,115300,19051701407,1437,1436,1438,1436,7230
20230906,115200,19041316373,1437,1441,1441,1437,2121
20230906,115100,19038264979,1441,1441,1448,1441,677
20230906,115000,19037289304,1440,1441,1441,1440,8291
20230906,114900,19025344838,1441,1447,1447,1441,4385
20230906,114800,19019021646,1447,1447,1449,1447,18676
20230906,114700,18991993304,1447,1449,1449,1445,2137
20230906,114600,18988902550,1445,1451,1451,1445,3575
20230906,114500,18983722557,1450,1449,1451,1449,6932
20230906,114400,18973671151,1449,1442,1449,1441,10652
20230906,114300,18958264641,1443,1441,1444,1441,4238
20230906,114200,18952154925,1444,1439,1446,1439,2953
20230906,114100,18947891543,1445,1446,1446,1438,1194
20230906,114000,18946168367,1446,1438,1446,1438,1686
20230906,113900,18943743268,1438,1438,1441,1437,15581
20230906,113800,18921337365,1441,1448,1451,1438,18615
20230906,113700,18894434455,1448,1452,1452,1448,4811
20230906,113600,18887455658,1452,1450,1452,1448,34036
20230906,113500,18838070385,1448,1453,1453,1445,12257
20230906,113400,18820290510,1451,1442,1456,1441,26417
20230906,113300,18782023014,1442,1427,1443,1427,19550
20230906,113200,18754025372,1427,1432,1433,1427,39664
20230906,113100,18697335424,1432,1434,1436,1432,15509
20230906,113000,18675094558,1434,1434,1436,1431,15285
20230906,112900,18653185191,1434,1442,1442,1432,57036
20230906,112800,18571218599,1442,1442,1442,1441,8569
20230906,112700,18558867000,1442,1445,1445,1441,12266
20230906,112600,18541164380,1446,1448,1449,1446,3597
20230906,112500,18535961005,1448,1447,1448,1445,3093
20230906,112400,18531486992,1447,1444,1449,1442,9234
20230906,112300,18518151539,1449,1444,1449,1443,7194
20230906,112200,18507760797,1444,1446,1449,1442,13984
20230906,112100,18487580867,1446,1450,1450,1444,6094
20230906,112000,18478763660,1450,1449,1451,1443,7277
20230906,111900,18468216203,1450,1443,1450,1442,31292
20230906,111800,18423063883,1443,1449,1451,1443,16007
20230906,111700,18399916679,1452,1457,1457,1450,7980
20230906,111600,18388315857,1457,1455,1464,1455,20113
20230906,111500,18358939746,1455,1444,1465,1444,30800
20230906,111400,18314193469,1444,1441,1444,1441,10270
20230906,111300,18299376656,1443,1443,1443,1441,21639
20230906,111200,18268186657,1442,1446,1446,1441,19990
20230906,111100,18239348403,1444,1446,1448,1444,15901
20230906,111000,18216358747,1446,1449,1449,1446,52097
20230906,110900,18140952982,1449,1451,1452,1448,50509
20230906,110800,18067740091,1452,1455,1455,1451,10687
20230906,110700,18052210056,1455,1457,1457,1454,10728
20230906,110600,18036599730,1457,1459,1459,1456,8190
20230906,110500,18024663326,1460,1461,1463,1459,13613
20230906,110400,18004772422,1463,1464,1464,1461,5939
20230906,110300,17996085028,1464,1461,1465,1459,11632
20230906,110200,17979099974,1461,1477,1477,1460,33405
20230906,110100,17930025550,1475,1472,1478,1472,13167
20230906,110000,17910596671,1473,1468,1476,1466,20685
20230906,105900,17880143661,1469,1464,1470,1464,13193
20230906,105800,17860796759,1464,1466,1466,1463,14486
20230906,105700,17839563082,1463,1461,1463,1461,50025
20230906,105600,17766443575,1461,1465,1466,1461,27879
20230906,105500,17725651470,1466,1468,1468,1464,28673
20230906,105400,17683630753,1468,1465,1474,1463,14818
20230906,105300,17661887590,1465,1482,1484,1445,123773
20230906,105200,17481526143,1474,1481,1485,1474,22823
20230906,105100,17447792224,1481,1489,1489,1481,7062
20230906,105000,17437309835,1489,1494,1494,1489,29364
20230906,104900,17393532067,1493,1489,1494,1489,27788
20230906,104800,17352071941,1490,1481,1490,1481,11060
20230906,104700,17335616341,1480,1480,1481,1480,4129
20230906,104600,17329504632,1477,1474,1482,1474,7663
20230906,104500,17318194109,1482,1488,1488,1473,10429
20230906,104400,17302762964,1488,1489,1489,1482,9299
20230906,104300,17288929662,1489,1493,1494,1468,34020
20230906,104200,17238546962,1492,1490,1492,1482,23745
20230906,104100,17203153057,1490,1474,1491,1473,45013
20230906,104000,17136325143,1478,1475,1478,1473,11762
20230906,103900,17118987587,1478,1480,1480,1474,26723
20230906,103800,17079513968,1480,1481,1481,1480,4871
20230906,103700,17072304497,1481,1486,1486,1480,9004
20230906,103600,17058975189,1486,1490,1490,1480,25176
20230906,103500,17021653657,1490,1491,1491,1485,13510
20230906,103400,17001545379,1491,1489,1491,1488,4970
20230906,103300,16994139889,1490,1485,1490,1485,3950
20230906,103200,16988258582,1485,1485,1488,1481,8098
20230906,103100,16976241002,1480,1484,1485,1480,16975
20230906,103000,16951094845,1484,1485,1485,1482,7113
20230906,102900,16940535671,1485,1488,1489,1485,6133
20230906,102800,16931424666,1488,1491,1491,1485,7587
20230906,102700,16920129884,1491,1486,1491,1485,9645
20230906,102600,16905786715,1486,1492,1492,1484,19088
20230906,102500,16877420471,1493,1497,1497,1484,8625
20230906,102400,16864525322,1497,1495,1497,1479,44474
20230906,102300,16798284401,1495,1493,1495,1490,20720
20230906,102200,16767351436,1488,1485,1496,1485,4410
20230906,102100,16760757796,1497,1482,1498,1478,34006
20230906,102000,16710135798,1479,1482,1483,1478,23958
20230906,101900,16674702474,1483,1482,1484,1481,2821
20230906,101800,16670521007,1481,1487,1487,1481,14064
20230906,101700,16649651552,1487,1488,1489,1487,5894
20230906,101600,16640885125,1488,1493,1493,1487,8289
20230906,101500,16628540368,1493,1480,1495,1479,65189
20230906,101400,16531717041,1479,1480,1480,1478,7719
20230906,101300,16520303414,1479,1480,1484,1479,26111
20230906,101200,16481655722,1484,1474,1484,1470,14051
20230906,101100,16460913303,1474,1494,1494,1470,40295
20230906,101000,16401259639,1495,1488,1496,1487,34950
20230906,100900,16349120394,1488,1486,1489,1486,52147
20230906,100800,16271536642,1486,1479,1487,1479,15888
20230906,100700,16247986927,1479,1477,1481,1477,18692
20230906,100600,16220343376,1478,1476,1478,1475,9926
20230906,100500,16205689373,1475,1471,1475,1470,18425
20230906,100400,16178585937,1470,1469,1471,1468,11333
20230906,100300,16161934467,1469,1470,1470,1466,13945
20230906,100200,16141459892,1470,1471,1480,1464,47931
20230906,100100,16070933826,1471,1464,1474,1463,14060
20230906,100000,16050298109,1464,1467,1467,1461,40947
20230906,095900,15990385872,1467,1471,1475,1466,29005
20230906,095800,15947763459,1475,1476,1476,1471,25426
20230906,095700,15910304510,1476,1481,1483,1471,28031
20230906,095600,15868917761,1480,1469,1483,1466,43702
20230906,095500,15804519235,1466,1468,1469,1463,54537
20230906,095400,15724596829,1468,1482,1482,1466,39709
20230906,095300,15666076601,1482,1484,1484,1480,49237
20230906,095200,15593113763,1485,1494,1494,1482,48423
20230906,095100,15520950655,1494,1500,1500,1493,52779
20230906,095000,15442047147,1499,1508,1508,1498,46990
20230906,094900,15371384687,1508,1501,1508,1501,30437
20230906,094800,15325535216,1504,1499,1504,1495,30660
20230906,094700,15279580822,1499,1504,1507,1499,69254
20230906,094600,15175487429,1501,1505,1506,1499,82108
20230906,094500,15052115180,1504,1499,1507,1494,36552
20230906,094400,14997233049,1495,1492,1506,1491,50989
20230906,094300,14920890227,1491,1495,1498,1480,95404
20230906,094200,14778990259,1495,1506,1514,1495,194821
20230906,094100,14485248009,1507,1489,1507,1488,98661
20230906,094000,14337339330,1488,1477,1490,1473,81943
20230906,093900,14215824471,1477,1461,1477,1461,53417
20230906,093800,14137411976,1460,1468,1470,1459,52951
20230906,093700,14059763893,1468,1450,1476,1443,114782
20230906,093600,13892553997,1450,1476,1478,1446,137875
20230906,093500,13691486883,1473,1488,1488,1471,93547
20230906,093400,13553285772,1484,1492,1492,1484,62049
20230906,093300,13460927013,1492,1494,1500,1490,46695
20230906,093200,13391122085,1494,1503,1507,1494,87973
20230906,093100,13259184150,1503,1508,1509,1501,37372
20230906,093000,13202892292,1508,1500,1508,1499,51562
20230906,092900,13125414181,1500,1500,1504,1497,42154
20230906,092800,13062189211,1498,1502,1509,1498,53125
20230906,092700,12982442591,1509,1495,1509,1495,53153
20230906,092600,12902567391,1495,1496,1500,1489,35223
20230906,092500,12849988788,1491,1514,1515,1488,92856
20230906,092400,12710286181,1515,1526,1526,1480,149257
20230906,092300,12484655751,1526,1503,1528,1503,215923
20230906,092200,12156789223,1504,1467,1510,1457,204337
20230906,092100,11853527349,1467,1491,1491,1466,97920
20230906,092000,11708644852,1490,1514,1514,1490,194757
20230906,091900,11416090276,1514,1513,1517,1512,56160
20230906,091800,11331063464,1517,1511,1520,1507,120780
20230906,091700,11147929070,1511,1513,1514,1500,181512
20230906,091600,10874673728,1512,1517,1553,1512,519790
20230906,091500,10076943280,1517,1474,1524,1472,285509
20230906,091400,9646877269,1474,1474,1476,1430,312432
20230906,091300,9192938167,1475,1495,1504,1474,160520
20230906,091200,8953456055,1495,1530,1530,1481,287022
20230906,091100,8522814560,1530,1480,1530,1473,342663
20230906,091000,8005124953,1480,1531,1560,1473,804973
20230906,090900,6770787559,1533,1482,1538,1425,1009416
20230906,090800,5262681352,1484,1484,1484,1484,0
20230906,090700,5262681352,1484,1484,1484,1484,0
20230906,090600,5262681352,1484,1398,1484,1393,677437
20230906,090500,4285724936,1395,1348,1410,1345,323677
20230906,090400,3838776026,1345,1350,1350,1338,193453
20230906,090300,3579120803,1350,1390,1393,1336,282249
20230906,090200,3191936296,1390,1415,1415,1390,343515
20230906,090100,2709100408,1415,1387,1450,1380,555680
20230906,090000,1928409618,1392,1350,1452,1328,1391150