KissMeData/019590/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,185900,2013336929,1118,1118,1118,1118,32321
20230906,185800,2013336929,1118,1118,1118,1118,0
20230906,185700,2013336929,1118,1118,1118,1118,0
20230906,185600,2013336929,1118,1118,1118,1118,0
20230906,185500,2013336929,1118,1118,1118,1118,0
20230906,185400,2013336929,1118,1118,1118,1118,0
20230906,185300,2013336929,1118,1118,1118,1118,0
20230906,185200,2013336929,1118,1118,1118,1118,0
20230906,185100,2013336929,1118,1118,1118,1118,0
20230906,185000,2013336929,1118,1118,1118,1118,0
20230906,184900,2013336929,1118,1118,1118,1118,0
20230906,184800,2013336929,1118,1118,1118,1118,0
20230906,184700,2013336929,1118,1118,1118,1118,0
20230906,184600,2013336929,1118,1118,1118,1118,0
20230906,184500,2013336929,1118,1118,1118,1118,0
20230906,184400,2013336929,1118,1118,1118,1118,0
20230906,184300,2013336929,1118,1118,1118,1118,0
20230906,184200,2013336929,1118,1118,1118,1118,0
20230906,184100,2013336929,1118,1118,1118,1118,0
20230906,184000,2013336929,1118,1118,1118,1118,0
20230906,183900,2013336929,1118,1118,1118,1118,0
20230906,183800,2013336929,1118,1118,1118,1118,0
20230906,183700,2013336929,1118,1118,1118,1118,0
20230906,183600,2013336929,1118,1118,1118,1118,0
20230906,183500,2013336929,1118,1118,1118,1118,0
20230906,183400,2013336929,1118,1118,1118,1118,0
20230906,183300,2013336929,1118,1118,1118,1118,0
20230906,183200,2013336929,1118,1118,1118,1118,0
20230906,183100,2013336929,1118,1118,1118,1118,0
20230906,183000,2013336929,1118,1118,1118,1118,0
20230906,182900,2013336929,1118,1118,1118,1118,32321
20230906,182800,2013336929,1118,1118,1118,1118,0
20230906,182700,2013336929,1118,1118,1118,1118,0
20230906,182600,2013336929,1118,1118,1118,1118,0
20230906,182500,2013336929,1118,1118,1118,1118,0
20230906,182400,2013336929,1118,1118,1118,1118,0
20230906,182300,2013336929,1118,1118,1118,1118,0
20230906,182200,2013336929,1118,1118,1118,1118,0
20230906,182100,2013336929,1118,1118,1118,1118,0
20230906,182000,2013336929,1118,1118,1118,1118,0
20230906,181900,2013336929,1118,1118,1118,1118,0
20230906,181800,2013336929,1118,1118,1118,1118,0
20230906,181700,2013336929,1118,1118,1118,1118,0
20230906,181600,2013336929,1118,1118,1118,1118,0
20230906,181500,2013336929,1118,1118,1118,1118,0
20230906,181400,2013336929,1118,1118,1118,1118,0
20230906,181300,2013336929,1118,1118,1118,1118,0
20230906,181200,2013336929,1118,1118,1118,1118,0
20230906,181100,2013336929,1118,1118,1118,1118,0
20230906,181000,2013336929,1118,1118,1118,1118,0
20230906,180900,2013336929,1118,1118,1118,1118,0
20230906,180800,2013336929,1118,1118,1118,1118,0
20230906,180700,2013336929,1118,1118,1118,1118,0
20230906,180600,2013336929,1118,1118,1118,1118,0
20230906,180500,2013336929,1118,1118,1118,1118,0
20230906,180400,2013336929,1118,1118,1118,1118,0
20230906,180300,2013336929,1118,1118,1118,1118,0
20230906,180200,2013336929,1118,1118,1118,1118,0
20230906,180100,2013336929,1118,1118,1118,1118,0
20230906,180000,2013336929,1118,1118,1118,1118,0
20230906,175900,2013336929,1118,1118,1118,1118,32321
20230906,175800,2013336929,1118,1118,1118,1118,0
20230906,175700,2013336929,1118,1118,1118,1118,0
20230906,175600,2013336929,1118,1118,1118,1118,0
20230906,175500,2013336929,1118,1118,1118,1118,0
20230906,175400,2013336929,1118,1118,1118,1118,0
20230906,175300,2013336929,1118,1118,1118,1118,0
20230906,175200,2013336929,1118,1118,1118,1118,0
20230906,175100,2013336929,1118,1118,1118,1118,0
20230906,175000,2013336929,1118,1118,1118,1118,0
20230906,174900,2013336929,1118,1118,1118,1118,0
20230906,174800,2013336929,1118,1118,1118,1118,0
20230906,174700,2013336929,1118,1118,1118,1118,0
20230906,174600,2013336929,1118,1118,1118,1118,0
20230906,174500,2013336929,1118,1118,1118,1118,0
20230906,174400,2013336929,1118,1118,1118,1118,0
20230906,174300,2013336929,1118,1118,1118,1118,0
20230906,174200,2013336929,1118,1118,1118,1118,0
20230906,174100,2013336929,1118,1118,1118,1118,0
20230906,174000,2013336929,1118,1118,1118,1118,0
20230906,173900,2013336929,1118,1118,1118,1118,0
20230906,173800,2013336929,1118,1118,1118,1118,0
20230906,173700,2013336929,1118,1118,1118,1118,0
20230906,173600,2013336929,1118,1118,1118,1118,0
20230906,173500,2013336929,1118,1118,1118,1118,0
20230906,173400,2013336929,1118,1118,1118,1118,0
20230906,173300,2013336929,1118,1118,1118,1118,0
20230906,173200,2013336929,1118,1118,1118,1118,0
20230906,173100,2013336929,1118,1118,1118,1118,0
20230906,173000,2013336929,1118,1118,1118,1118,0
20230906,172900,2013336929,1118,1118,1118,1118,32321
20230906,172800,2013336929,1118,1118,1118,1118,0
20230906,172700,2013336929,1118,1118,1118,1118,0
20230906,172600,2013336929,1118,1118,1118,1118,0
20230906,172500,2013336929,1118,1118,1118,1118,0
20230906,172400,2013336929,1118,1118,1118,1118,0
20230906,172300,2013336929,1118,1118,1118,1118,0
20230906,172200,2013336929,1118,1118,1118,1118,0
20230906,172100,2013336929,1118,1118,1118,1118,0
20230906,172000,2013336929,1118,1118,1118,1118,0
20230906,171900,2013336929,1118,1118,1118,1118,0
20230906,171800,2013336929,1118,1118,1118,1118,0
20230906,171700,2013336929,1118,1118,1118,1118,0
20230906,171600,2013336929,1118,1118,1118,1118,0
20230906,171500,2013336929,1118,1118,1118,1118,0
20230906,171400,2013336929,1118,1118,1118,1118,0
20230906,171300,2013336929,1118,1118,1118,1118,0
20230906,171200,2013336929,1118,1118,1118,1118,0
20230906,171100,2013336929,1118,1118,1118,1118,0
20230906,171000,2013336929,1118,1118,1118,1118,0
20230906,170900,2013336929,1118,1118,1118,1118,0
20230906,170800,2013336929,1118,1118,1118,1118,0
20230906,170700,2013336929,1118,1118,1118,1118,0
20230906,170600,2013336929,1118,1118,1118,1118,0
20230906,170500,2013336929,1118,1118,1118,1118,0
20230906,170400,2013336929,1118,1118,1118,1118,0
20230906,170300,2013336929,1118,1118,1118,1118,0
20230906,170200,2013336929,1118,1118,1118,1118,0
20230906,170100,2013336929,1118,1118,1118,1118,0
20230906,170000,2013336929,1118,1118,1118,1118,0
20230906,165900,2013336929,1118,1118,1118,1118,32321
20230906,165800,2013336929,1118,1118,1118,1118,0
20230906,165700,2013336929,1118,1118,1118,1118,0
20230906,165600,2013336929,1118,1118,1118,1118,0
20230906,165500,2013336929,1118,1118,1118,1118,0
20230906,165400,2013336929,1118,1118,1118,1118,0
20230906,165300,2013336929,1118,1118,1118,1118,0
20230906,165200,2013336929,1118,1118,1118,1118,0
20230906,165100,2013336929,1118,1118,1118,1118,0
20230906,165000,2013336929,1118,1118,1118,1118,0
20230906,164900,2013336929,1118,1118,1118,1118,0
20230906,164800,2013336929,1118,1118,1118,1118,0
20230906,164700,2013336929,1118,1118,1118,1118,0
20230906,164600,2013336929,1118,1118,1118,1118,0
20230906,164500,2013336929,1118,1118,1118,1118,0
20230906,164400,2013336929,1118,1118,1118,1118,0
20230906,164300,2013336929,1118,1118,1118,1118,0
20230906,164200,2013336929,1118,1118,1118,1118,0
20230906,164100,2013336929,1118,1118,1118,1118,0
20230906,164000,2013336929,1118,1118,1118,1118,0
20230906,163900,2013336929,1118,1118,1118,1118,0
20230906,163800,2013336929,1118,1118,1118,1118,0
20230906,163700,2013336929,1118,1118,1118,1118,0
20230906,163600,2013336929,1118,1118,1118,1118,0
20230906,163500,2013336929,1118,1118,1118,1118,0
20230906,163400,2013336929,1118,1118,1118,1118,0
20230906,163300,2013336929,1118,1118,1118,1118,0
20230906,163200,2013336929,1118,1118,1118,1118,0
20230906,163100,2013336929,1118,1118,1118,1118,0
20230906,163000,2013336929,1118,1118,1118,1118,0
20230906,162900,2013336929,1118,1118,1118,1118,32321
20230906,162800,2013336929,1118,1118,1118,1118,0
20230906,162700,2013336929,1118,1118,1118,1118,0
20230906,162600,2013336929,1118,1118,1118,1118,0
20230906,162500,2013336929,1118,1118,1118,1118,0
20230906,162400,2013336929,1118,1118,1118,1118,0
20230906,162300,2013336929,1118,1118,1118,1118,0
20230906,162200,2013336929,1118,1118,1118,1118,0
20230906,162100,2013336929,1118,1118,1118,1118,0
20230906,162000,2013336929,1118,1118,1118,1118,0
20230906,161900,2013336929,1118,1118,1118,1118,0
20230906,161800,2013336929,1118,1118,1118,1118,0
20230906,161700,2013336929,1118,1118,1118,1118,0
20230906,161600,2013336929,1118,1118,1118,1118,0
20230906,161500,2013336929,1118,1118,1118,1118,0
20230906,161400,2013336929,1118,1118,1118,1118,0
20230906,161300,2013336929,1118,1118,1118,1118,0
20230906,161200,2013336929,1118,1118,1118,1118,0
20230906,161100,2013336929,1118,1118,1118,1118,0
20230906,161000,2013336929,1118,1118,1118,1118,0
20230906,160900,2013336929,1118,1118,1118,1118,0
20230906,160800,2013336929,1118,1118,1118,1118,0
20230906,160700,2013336929,1118,1118,1118,1118,0
20230906,160600,2013336929,1118,1118,1118,1118,0
20230906,160500,2013336929,1118,1118,1118,1118,0
20230906,160400,2013336929,1118,1118,1118,1118,0
20230906,160300,2013336929,1118,1118,1118,1118,0
20230906,160200,2013336929,1118,1118,1118,1118,0
20230906,160100,2013336929,1118,1118,1118,1118,0
20230906,160000,2013336929,1118,1118,1118,1118,0
20230906,155900,2013336929,1118,1118,1118,1118,32321
20230906,155800,2013336929,1118,1118,1118,1118,0
20230906,155700,2013336929,1118,1118,1118,1118,0
20230906,155600,2013336929,1118,1118,1118,1118,0
20230906,155500,2013336929,1118,1118,1118,1118,0
20230906,155400,2013336929,1118,1118,1118,1118,0
20230906,155300,2013336929,1118,1118,1118,1118,0
20230906,155200,2013336929,1118,1118,1118,1118,0
20230906,155100,2013336929,1118,1118,1118,1118,0
20230906,155000,2013336929,1118,1118,1118,1118,0
20230906,154900,2013336929,1118,1118,1118,1118,0
20230906,154800,2013336929,1118,1118,1118,1118,0
20230906,154700,2013336929,1118,1118,1118,1118,0
20230906,154600,2013336929,1118,1118,1118,1118,0
20230906,154500,2013336929,1118,1118,1118,1118,0
20230906,154400,2013336929,1118,1118,1118,1118,0
20230906,154300,2013336929,1118,1118,1118,1118,0
20230906,154200,2013336929,1118,1118,1118,1118,0
20230906,154100,2013336929,1118,1118,1118,1118,0
20230906,154000,2013336929,1118,1118,1118,1118,0
20230906,153900,2013336929,1118,1118,1118,1118,0
20230906,153800,2013336929,1118,1118,1118,1118,0
20230906,153700,2013336929,1118,1118,1118,1118,0
20230906,153600,2013336929,1118,1118,1118,1118,0
20230906,153500,2013336929,1118,1118,1118,1118,0
20230906,153400,2013336929,1118,1118,1118,1118,0
20230906,153300,2013336929,1118,1118,1118,1118,0
20230906,153200,2013336929,1118,1118,1118,1118,0
20230906,153100,2013336929,1118,1118,1118,1118,0
20230906,153000,2013336929,1118,1118,1118,1118,32321
20230906,152900,1977202051,1140,1140,1140,1140,0
20230906,152800,1977202051,1140,1140,1140,1140,0
20230906,152700,1977202051,1140,1140,1140,1140,0
20230906,152600,1977202051,1140,1140,1140,1140,0
20230906,152500,1977202051,1140,1140,1140,1140,0
20230906,152400,1977202051,1140,1140,1140,1140,0
20230906,152300,1977202051,1140,1140,1140,1140,0
20230906,152200,1977202051,1140,1140,1140,1140,0
20230906,152100,1977202051,1140,1140,1140,1140,0
20230906,152000,1977202051,1140,1140,1140,1140,0
20230906,151900,1977202051,1140,1134,1140,1133,3601
20230906,151800,1973120511,1142,1142,1142,1142,0
20230906,151700,1973120511,1142,1142,1142,1142,0
20230906,151600,1973120511,1142,1142,1142,1142,1
20230906,151500,1973119369,1143,1140,1143,1140,3000
20230906,151400,1969694654,1140,1139,1140,1136,3001
20230906,151300,1966280653,1137,1134,1137,1126,11710
20230906,151200,1952972488,1139,1133,1139,1133,2000
20230906,151100,1950696271,1134,1134,1134,1134,0
20230906,151000,1950696271,1134,1134,1134,1134,175
20230906,150900,1950497821,1125,1131,1131,1125,500
20230906,150800,1949934271,1125,1125,1125,1125,0
20230906,150700,1949934271,1125,1136,1136,1125,106
20230906,150600,1949815010,1125,1125,1125,1125,202
20230906,150500,1949587760,1125,1131,1131,1125,1000
20230906,150400,1948462652,1131,1136,1136,1131,506
20230906,150300,1947889393,1141,1141,1141,1141,0
20230906,150200,1947889393,1141,1141,1141,1141,0
20230906,150100,1947889393,1141,1141,1141,1141,0
20230906,150000,1947889393,1141,1135,1141,1135,10
20230906,145900,1947878007,1143,1143,1143,1143,0
20230906,145800,1947878007,1143,1141,1143,1141,4306
20230906,145700,1942957197,1143,1132,1143,1132,59
20230906,145600,1942890390,1129,1128,1129,1128,2538
20230906,145500,1940025988,1128,1127,1128,1127,1096
20230906,145400,1938790786,1127,1127,1127,1127,10
20230906,145300,1938779516,1129,1129,1129,1129,1
20230906,145200,1938778387,1115,1126,1129,1115,6299
20230906,145100,1931718397,1129,1133,1133,1129,11872
20230906,145000,1918312989,1133,1129,1133,1129,7011
20230906,144900,1910394342,1129,1127,1129,1125,1658
20230906,144800,1908527002,1133,1134,1134,1129,13019
20230906,144700,1893808407,1135,1137,1137,1135,3162
20230906,144600,1890215506,1136,1142,1142,1136,5000
20230906,144500,1884533288,1142,1149,1149,1142,1874
20230906,144400,1882387061,1159,1159,1159,1159,1
20230906,144300,1882385902,1147,1147,1147,1147,0
20230906,144200,1882385902,1147,1147,1147,1147,50
20230906,144100,1882328552,1162,1162,1162,1162,861
20230906,144000,1881328070,1151,1163,1163,1151,2
20230906,143900,1881325756,1154,1154,1154,1154,0
20230906,143800,1881325756,1154,1155,1163,1154,752
20230906,143700,1880457430,1169,1169,1169,1169,0
20230906,143600,1880457430,1169,1164,1169,1164,2000
20230906,143500,1878124455,1166,1165,1166,1164,6076
20230906,143400,1871044466,1165,1160,1165,1160,7036
20230906,143300,1862849971,1160,1160,1160,1160,0
20230906,143200,1862849971,1160,1160,1160,1160,149
20230906,143100,1862677131,1148,1148,1148,1148,650
20230906,143000,1861930931,1160,1146,1160,1146,606
20230906,142900,1861228294,1158,1158,1158,1158,3073
20230906,142800,1857669760,1157,1152,1157,1136,7583
20230906,142700,1848995710,1152,1152,1152,1152,1000
20230906,142600,1847843710,1154,1154,1154,1154,2141
20230906,142500,1845372996,1155,1156,1156,1155,1927
20230906,142400,1843147011,1157,1161,1161,1157,3926
20230906,142300,1838598937,1160,1166,1166,1159,5068
20230906,142200,1832722620,1166,1166,1166,1166,1
20230906,142100,1832721454,1176,1176,1176,1176,0
20230906,142000,1832721454,1176,1176,1176,1176,10
20230906,141900,1832709694,1176,1174,1177,1174,168
20230906,141800,1832512273,1175,1174,1175,1174,140
20230906,141700,1832347803,1176,1176,1176,1176,159
20230906,141600,1832160819,1175,1173,1175,1162,2786
20230906,141500,1828910464,1163,1163,1163,1163,979
20230906,141400,1827771887,1175,1175,1175,1164,1093
20230906,141300,1826497886,1178,1164,1178,1163,5282
20230906,141200,1820286662,1173,1164,1173,1164,1411
20230906,141100,1818644249,1172,1172,1172,1172,1
20230906,141000,1818643077,1178,1178,1178,1178,0
20230906,140900,1818643077,1178,1178,1178,1178,0
20230906,140800,1818643077,1178,1178,1178,1178,42
20230906,140700,1818593601,1180,1177,1180,1177,10000
20230906,140600,1806799950,1180,1179,1180,1179,13377
20230906,140500,1791015910,1179,1174,1179,1171,3376
20230906,140400,1787045562,1174,1171,1174,1171,129
20230906,140300,1786894409,1151,1177,1177,1151,5736
20230906,140200,1780241835,1177,1177,1180,1177,12152
20230906,140100,1765917572,1177,1177,1178,1177,27872
20230906,140000,1733087112,1177,1177,1178,1176,14829
20230906,135900,1715621797,1178,1176,1178,1166,7773
20230906,135800,1706467072,1176,1174,1177,1174,6850
20230906,135700,1698409530,1175,1176,1176,1160,2632
20230906,135600,1695315589,1175,1165,1175,1165,13023
20230906,135500,1680028150,1166,1154,1166,1150,1380
20230906,135400,1678425190,1166,1163,1166,1163,3843
20230906,135300,1673949826,1163,1163,1166,1153,18756
20230906,135200,1652149100,1163,1159,1164,1154,15401
20230906,135100,1634251676,1159,1151,1159,1151,20739
20230906,135000,1610310775,1151,1149,1151,1149,25085
20230906,134900,1581461123,1149,1147,1149,1147,8074
20230906,134800,1572188171,1148,1145,1148,1145,9458
20230906,134700,1561338681,1145,1135,1145,1135,8468
20230906,134600,1551653994,1142,1142,1143,1142,1297
20230906,134500,1550172116,1135,1141,1141,1135,1136
20230906,134400,1548882444,1142,1143,1143,1142,2
20230906,134300,1548880159,1145,1143,1145,1143,7012
20230906,134200,1540853443,1142,1136,1142,1136,2553
20230906,134100,1537940520,1136,1135,1136,1135,800
20230906,134000,1537032220,1135,1135,1135,1135,3000
20230906,133900,1533627220,1135,1135,1135,1135,0
20230906,133800,1533627220,1135,1135,1135,1135,0
20230906,133700,1533627220,1135,1135,1135,1135,2000
20230906,133600,1531357220,1135,1135,1135,1135,0
20230906,133500,1531357220,1135,1135,1135,1135,0
20230906,133400,1531357220,1135,1135,1135,1135,0
20230906,133300,1531357220,1135,1127,1135,1127,750
20230906,133200,1530506842,1128,1128,1128,1128,0
20230906,133100,1530506842,1128,1128,1128,1128,0
20230906,133000,1530506842,1128,1135,1135,1127,1425
20230906,132900,1528889616,1143,1142,1143,1142,9248
20230906,132800,1518327610,1142,1141,1142,1136,1360
20230906,132700,1516776596,1142,1140,1142,1136,14773
20230906,132600,1499919685,1141,1138,1142,1138,4813
20230906,132500,1494427109,1139,1136,1139,1136,8539
20230906,132400,1484708178,1137,1125,1137,1120,1586
20230906,132300,1482919026,1125,1119,1125,1119,9219
20230906,132200,1472570137,1118,1114,1118,1110,9872
20230906,132100,1461600596,1114,1114,1117,1113,4710
20230906,132000,1456353589,1119,1119,1119,1119,0
20230906,131900,1456353589,1119,1119,1119,1119,0
20230906,131800,1456353589,1119,1114,1119,1114,5586
20230906,131700,1450123855,1114,1113,1114,1112,669
20230906,131600,1449378775,1111,1115,1121,1111,5720
20230906,131500,1442988703,1118,1101,1118,1101,18927
20230906,131400,1421976346,1101,1111,1111,1100,18798
20230906,131300,1401227749,1111,1111,1111,1110,8614
20230906,131200,1391666171,1111,1125,1125,1111,63029
20230906,131100,1321342422,1120,1121,1121,1120,4333
20230906,131000,1316485462,1126,1126,1126,1126,1
20230906,130900,1316484336,1128,1121,1128,1120,8398
20230906,130800,1307075380,1121,1122,1122,1121,1750
20230906,130700,1305112502,1121,1122,1122,1121,6786
20230906,130600,1297504896,1122,1122,1122,1122,2500
20230906,130500,1294699896,1121,1122,1122,1121,8785
20230906,130400,1284846921,1122,1126,1129,1122,17314
20230906,130300,1265369104,1128,1133,1133,1128,94185
20230906,130200,1158883660,1133,1133,1133,1133,3639
20230906,130100,1154760673,1140,1140,1140,1140,0
20230906,130000,1154760673,1140,1140,1140,1140,0
20230906,125900,1154760673,1140,1140,1140,1140,0
20230906,125800,1154760673,1140,1138,1140,1138,60
20230906,125700,1154692389,1134,1134,1134,1134,1000
20230906,125600,1153558389,1133,1133,1133,1133,0
20230906,125500,1153558389,1133,1133,1133,1133,0
20230906,125400,1153558389,1133,1133,1134,1133,2027
20230906,125300,1151261191,1134,1134,1134,1134,1173
20230906,125200,1149931009,1134,1134,1134,1134,800
20230906,125100,1149023809,1135,1135,1135,1135,0
20230906,125000,1149023809,1135,1137,1137,1135,28986
20230906,124900,1116098909,1137,1137,1137,1137,1600
20230906,124800,1114279709,1138,1138,1138,1138,542
20230906,124700,1113662913,1138,1138,1138,1138,950
20230906,124600,1112581813,1138,1138,1138,1138,72
20230906,124500,1112499877,1137,1137,1137,1137,50
20230906,124400,1112443027,1137,1140,1140,1137,3593
20230906,124300,1108354545,1139,1139,1139,1139,0
20230906,124200,1108354545,1139,1139,1139,1139,0
20230906,124100,1108354545,1139,1139,1139,1139,0
20230906,124000,1108354545,1139,1140,1140,1139,25
20230906,123900,1108326060,1140,1140,1140,1140,186
20230906,123800,1108114020,1138,1139,1140,1138,6192
20230906,123700,1101061699,1138,1138,1138,1138,1375
20230906,123600,1099496949,1138,1138,1138,1138,326
20230906,123500,1099125961,1139,1140,1140,1139,7359
20230906,123400,1090741847,1144,1144,1144,1144,0
20230906,123300,1090741847,1144,1144,1144,1144,0
20230906,123200,1090741847,1144,1144,1144,1144,0
20230906,123100,1090741847,1144,1144,1144,1144,0
20230906,123000,1090741847,1144,1139,1144,1139,94
20230906,122900,1090634346,1140,1140,1140,1140,10539
20230906,122800,1078619886,1140,1141,1141,1140,1000
20230906,122700,1077479286,1143,1143,1143,1143,6041
20230906,122600,1070574423,1145,1145,1145,1145,0
20230906,122500,1070574423,1145,1145,1145,1145,0
20230906,122400,1070574423,1145,1145,1145,1145,1000
20230906,122300,1069429423,1146,1146,1146,1146,0
20230906,122200,1069429423,1146,1146,1146,1146,350
20230906,122100,1069028323,1147,1147,1147,1147,0
20230906,122000,1069028323,1147,1147,1147,1147,500
20230906,121900,1068454823,1150,1150,1150,1150,0
20230906,121800,1068454823,1150,1150,1150,1150,18
20230906,121700,1068434123,1152,1152,1152,1152,0
20230906,121600,1068434123,1152,1152,1152,1152,0
20230906,121500,1068434123,1152,1152,1152,1152,0
20230906,121400,1068434123,1152,1152,1152,1152,0
20230906,121300,1068434123,1152,1152,1152,1152,0
20230906,121200,1068434123,1152,1148,1153,1147,2094
20230906,121100,1066020791,1151,1151,1151,1151,0
20230906,121000,1066020791,1151,1151,1151,1151,197
20230906,120900,1065794044,1151,1151,1151,1151,0
20230906,120800,1065794044,1151,1151,1151,1151,0
20230906,120700,1065794044,1151,1151,1151,1151,0
20230906,120600,1065794044,1151,1151,1151,1151,1
20230906,120500,1065792893,1146,1146,1146,1146,1000
20230906,120400,1064646893,1150,1150,1150,1150,0
20230906,120300,1064646893,1150,1146,1150,1146,2
20230906,120200,1064644597,1146,1149,1149,1146,401
20230906,120100,1064185047,1149,1151,1151,1149,505
20230906,120000,1063604792,1151,1151,1151,1151,0
20230906,115900,1063604792,1151,1151,1151,1151,0
20230906,115800,1063604792,1151,1153,1153,1151,13453
20230906,115700,1048103836,1161,1159,1161,1159,5000
20230906,115600,1042303670,1160,1159,1160,1159,5
20230906,115500,1042297871,1161,1163,1163,1154,1224
20230906,115400,1040884885,1156,1156,1156,1156,180
20230906,115300,1040676805,1156,1156,1156,1156,1000
20230906,115200,1039520805,1156,1157,1157,1156,800
20230906,115100,1038595998,1166,1166,1166,1166,0
20230906,115000,1038595998,1166,1166,1166,1166,0
20230906,114900,1038595998,1166,1166,1166,1166,51
20230906,114800,1038536532,1170,1170,1170,1170,0
20230906,114700,1038536532,1170,1170,1170,1170,0
20230906,114600,1038536532,1170,1170,1170,1170,0
20230906,114500,1038536532,1170,1161,1170,1154,6142
20230906,114400,1031358829,1161,1160,1161,1160,1240
20230906,114300,1029919722,1160,1159,1160,1159,786
20230906,114200,1029008557,1158,1151,1159,1151,1211
20230906,114100,1027609508,1151,1151,1151,1151,30
20230906,114000,1027574978,1161,1159,1161,1159,5796
20230906,113900,1020845824,1151,1151,1151,1151,0
20230906,113800,1020845824,1151,1152,1152,1151,66
20230906,113700,1020769793,1151,1161,1161,1151,41
20230906,113600,1020722554,1151,1158,1159,1151,711
20230906,113500,1019899369,1159,1159,1159,1159,0
20230906,113400,1019899369,1159,1159,1159,1159,1
20230906,113300,1019898210,1151,1151,1151,1151,0
20230906,113200,1019898210,1151,1152,1152,1151,192
20230906,113100,1019677070,1157,1157,1157,1157,0
20230906,113000,1019677070,1157,1157,1157,1157,0
20230906,112900,1019677070,1157,1158,1158,1157,1692
20230906,112800,1017718640,1159,1163,1163,1159,3987
20230906,112700,1013089301,1163,1163,1163,1163,273
20230906,112600,1012771802,1169,1169,1169,1169,0
20230906,112500,1012771802,1169,1169,1170,1169,207
20230906,112400,1012529813,1172,1169,1172,1167,3376
20230906,112300,1008589053,1166,1153,1166,1149,27505
20230906,112200,976698647,1152,1151,1152,1151,11402
20230906,112100,963564053,1151,1148,1151,1148,9899
20230906,112000,952185731,1148,1148,1148,1148,1873
20230906,111900,950035527,1149,1147,1149,1147,4255
20230906,111800,945151110,1146,1144,1146,1144,1359
20230906,111700,943594896,1144,1144,1144,1144,0
20230906,111600,943594896,1144,1144,1144,1144,0
20230906,111500,943594896,1144,1144,1144,1144,0
20230906,111400,943594896,1144,1143,1144,1143,1599
20230906,111300,941765739,1142,1138,1142,1138,2196
20230906,111200,939264303,1138,1138,1138,1138,1500
20230906,111100,937557303,1138,1141,1141,1138,1502
20230906,111000,935848021,1138,1138,1138,1138,1500
20230906,110900,934141021,1139,1140,1140,1139,6952
20230906,110800,926221810,1140,1140,1140,1140,0
20230906,110700,926221810,1140,1140,1140,1140,0
20230906,110600,926221810,1140,1140,1140,1140,0
20230906,110500,926221810,1140,1140,1140,1140,100
20230906,110400,926107810,1139,1140,1140,1139,575
20230906,110300,925452485,1140,1140,1140,1140,0
20230906,110200,925452485,1140,1140,1140,1140,0
20230906,110100,925452485,1140,1145,1145,1140,2001
20230906,110000,923171266,1141,1146,1146,1141,28
20230906,105900,923139308,1139,1141,1141,1139,21000
20230906,105800,899210343,1141,1141,1141,1141,8000
20230906,105700,890082343,1141,1141,1141,1141,0
20230906,105600,890082343,1141,1141,1141,1141,0
20230906,105500,890082343,1141,1141,1141,1141,0
20230906,105400,890082343,1141,1141,1141,1141,0
20230906,105300,890082343,1141,1143,1143,1141,31
20230906,105200,890046923,1141,1141,1141,1141,0
20230906,105100,890046923,1141,1142,1142,1141,7819
20230906,105000,881120044,1149,1149,1149,1149,0
20230906,104900,881120044,1149,1149,1149,1149,10000
20230906,104800,869630044,1142,1142,1149,1142,4865
20230906,104700,864074207,1143,1143,1143,1143,11693
20230906,104600,850709108,1149,1143,1149,1143,1294
20230906,104500,849228302,1149,1149,1149,1149,1
20230906,104400,849227153,1149,1149,1149,1149,1662
20230906,104300,847317515,1151,1149,1151,1149,76
20230906,104200,847230189,1143,1144,1150,1142,2448
20230906,104100,844431037,1147,1151,1151,1147,1656
20230906,104000,842530341,1151,1151,1151,1151,0
20230906,103900,842530341,1151,1151,1151,1151,5
20230906,103800,842524586,1151,1151,1151,1151,100
20230906,103700,842409486,1150,1150,1150,1150,0
20230906,103600,842409486,1150,1149,1150,1149,4744
20230906,103500,836953986,1150,1150,1150,1150,0
20230906,103400,836953986,1150,1144,1150,1144,1263
20230906,103300,835509108,1147,1144,1147,1144,2095
20230906,103200,833106275,1147,1147,1147,1147,0
20230906,103100,833106275,1147,1145,1147,1145,3139
20230906,103000,829506490,1143,1142,1143,1141,6042
20230906,102900,822600533,1143,1143,1143,1142,4018
20230906,102800,818007977,1143,1141,1143,1141,7000
20230906,102700,810014977,1143,1143,1144,1143,3038
20230906,102600,806542523,1143,1141,1143,1141,8000
20230906,102500,797404523,1143,1142,1143,1142,5400
20230906,102400,791233723,1145,1145,1145,1145,0
20230906,102300,791233723,1145,1149,1149,1145,12961
20230906,102200,776381534,1149,1139,1149,1139,10785
20230906,102100,764089569,1140,1140,1140,1140,15707
20230906,102000,746183589,1140,1145,1145,1140,17543
20230906,101900,726170331,1143,1143,1145,1143,3999
20230906,101800,721599420,1150,1150,1150,1150,701
20230906,101700,720793270,1150,1145,1150,1145,10396
20230906,101600,708858230,1143,1138,1143,1138,3122
20230906,101500,705298711,1137,1137,1142,1137,9578
20230906,101400,694390388,1141,1137,1141,1136,1201
20230906,101300,693026025,1136,1136,1136,1136,0
20230906,101200,693026025,1136,1140,1140,1136,31629
20230906,101100,657053839,1140,1150,1156,1139,26558
20230906,101000,626715072,1153,1150,1153,1150,5138
20230906,100900,620796372,1150,1155,1159,1150,5462
20230906,100800,614483672,1150,1154,1155,1150,7640
20230906,100700,605688508,1151,1151,1151,1151,5
20230906,100600,605682753,1150,1150,1150,1150,0
20230906,100500,605682753,1150,1150,1150,1150,87
20230906,100400,605582703,1150,1149,1150,1145,3302
20230906,100300,601801266,1149,1149,1149,1149,17
20230906,100200,601781733,1150,1141,1150,1140,20268
20230906,100100,578594897,1142,1141,1144,1141,677
20230906,100000,577822302,1144,1144,1144,1142,245
20230906,095900,577542252,1144,1144,1144,1143,1501
20230906,095800,575825353,1141,1141,1141,1141,2963
20230906,095700,572444570,1144,1145,1145,1141,72
20230906,095600,572362184,1144,1147,1152,1140,57925
20230906,095500,506168072,1155,1152,1155,1148,10019
20230906,095400,494649856,1152,1158,1159,1152,5987
20230906,095300,487740926,1159,1155,1159,1152,44663
20230906,095200,436266225,1155,1160,1160,1154,5000
20230906,095100,430483573,1166,1160,1166,1160,4086
20230906,095000,425743435,1160,1155,1160,1154,6332
20230906,094900,418426615,1155,1167,1167,1155,10106
20230906,094800,406677335,1175,1172,1175,1170,2980
20230906,094700,403189628,1174,1175,1175,1174,1162
20230906,094600,401824538,1175,1175,1176,1172,2820
20230906,094500,398510988,1175,1194,1194,1172,111815
20230906,094400,267002709,1194,1194,1194,1194,646
20230906,094300,266231385,1196,1198,1198,1196,2114
20230906,094200,263700554,1197,1204,1205,1197,2582
20230906,094100,260591900,1197,1197,1203,1197,1231
20230906,094000,259112733,1202,1202,1202,1202,198
20230906,093900,258874737,1196,1196,1196,1196,1000
20230906,093800,257678737,1202,1202,1202,1202,0
20230906,093700,257678737,1202,1202,1202,1202,1
20230906,093600,257677535,1197,1197,1197,1197,1442
20230906,093500,255951461,1204,1204,1204,1204,0
20230906,093400,255951461,1204,1204,1204,1204,0
20230906,093300,255951461,1204,1204,1204,1204,7538
20230906,093200,246875709,1204,1203,1204,1203,1672
20230906,093100,244864289,1196,1196,1196,1196,976
20230906,093000,243696993,1196,1196,1196,1196,17
20230906,092900,243676661,1196,1203,1203,1196,167
20230906,092800,243475767,1197,1202,1212,1197,5184
20230906,092700,237255419,1212,1212,1212,1201,9131
20230906,092600,226268147,1206,1212,1212,1206,16067
20230906,092500,206838146,1218,1218,1218,1218,3488
20230906,092400,202589762,1217,1220,1221,1217,18272
20230906,092300,180322534,1219,1218,1219,1218,4412
20230906,092200,174946839,1217,1214,1219,1214,3771
20230906,092100,170359290,1214,1205,1214,1205,9239
20230906,092000,159189009,1206,1200,1206,1200,14472
20230906,091900,141771421,1199,1200,1202,1199,2086
20230906,091800,139269158,1200,1190,1201,1187,12823
20230906,091700,123907634,1190,1190,1190,1190,1
20230906,091600,123906444,1187,1187,1187,1187,5000
20230906,091500,117971444,1187,1185,1187,1185,1460
20230906,091400,116239044,1187,1184,1187,1184,62
20230906,091300,116165633,1181,1180,1181,1180,5219
20230906,091200,110006994,1180,1180,1180,1180,48
20230906,091100,109950354,1181,1175,1181,1175,4300
20230906,091000,104895712,1174,1170,1175,1170,2588
20230906,090900,101855306,1170,1167,1170,1167,3314
20230906,090800,97985093,1167,1164,1167,1164,195
20230906,090700,97757774,1164,1158,1164,1158,2495
20230906,090600,94861295,1156,1156,1157,1156,1074
20230906,090500,93619639,1156,1157,1157,1156,658
20230906,090400,92858591,1157,1159,1159,1151,924
20230906,090300,91790375,1153,1146,1153,1145,13116
20230906,090200,76751154,1153,1168,1168,1145,37476
20230906,090100,33691292,1150,1148,1168,1147,9478
20230906,090000,22762331,1150,1161,1176,1150,19681