KissMeData/079190/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,193400,470938494,964,964,964,964,9058
20230913,193300,470938494,964,964,964,964,0
20230913,193200,470938494,964,964,964,964,0
20230913,193100,470938494,964,964,964,964,0
20230913,193000,470938494,964,964,964,964,0
20230913,192900,470938494,964,964,964,964,0
20230913,192800,470938494,964,964,964,964,0
20230913,192700,470938494,964,964,964,964,0
20230913,192600,470938494,964,964,964,964,0
20230913,192500,470938494,964,964,964,964,0
20230913,192400,470938494,964,964,964,964,0
20230913,192300,470938494,964,964,964,964,0
20230913,192200,470938494,964,964,964,964,0
20230913,192100,470938494,964,964,964,964,0
20230913,192000,470938494,964,964,964,964,0
20230913,191900,470938494,964,964,964,964,0
20230913,191800,470938494,964,964,964,964,0
20230913,191700,470938494,964,964,964,964,0
20230913,191600,470938494,964,964,964,964,0
20230913,191500,470938494,964,964,964,964,0
20230913,191400,470938494,964,964,964,964,0
20230913,191300,470938494,964,964,964,964,0
20230913,191200,470938494,964,964,964,964,0
20230913,191100,470938494,964,964,964,964,0
20230913,191000,470938494,964,964,964,964,0
20230913,190900,470938494,964,964,964,964,0
20230913,190800,470938494,964,964,964,964,0
20230913,190700,470938494,964,964,964,964,0
20230913,190600,470938494,964,964,964,964,0
20230913,190500,470938494,964,964,964,964,0
20230913,190400,470938494,964,964,964,964,9058
20230913,190300,470938494,964,964,964,964,0
20230913,190200,470938494,964,964,964,964,0
20230913,190100,470938494,964,964,964,964,0
20230913,190000,470938494,964,964,964,964,0
20230913,185900,470938494,964,964,964,964,0
20230913,185800,470938494,964,964,964,964,0
20230913,185700,470938494,964,964,964,964,0
20230913,185600,470938494,964,964,964,964,0
20230913,185500,470938494,964,964,964,964,0
20230913,185400,470938494,964,964,964,964,0
20230913,185300,470938494,964,964,964,964,0
20230913,185200,470938494,964,964,964,964,0
20230913,185100,470938494,964,964,964,964,0
20230913,185000,470938494,964,964,964,964,0
20230913,184900,470938494,964,964,964,964,0
20230913,184800,470938494,964,964,964,964,0
20230913,184700,470938494,964,964,964,964,0
20230913,184600,470938494,964,964,964,964,0
20230913,184500,470938494,964,964,964,964,0
20230913,184400,470938494,964,964,964,964,0
20230913,184300,470938494,964,964,964,964,0
20230913,184200,470938494,964,964,964,964,0
20230913,184100,470938494,964,964,964,964,0
20230913,184000,470938494,964,964,964,964,0
20230913,183900,470938494,964,964,964,964,0
20230913,183800,470938494,964,964,964,964,0
20230913,183700,470938494,964,964,964,964,0
20230913,183600,470938494,964,964,964,964,0
20230913,183500,470938494,964,964,964,964,0
20230913,183400,470938494,964,964,964,964,9058
20230913,183300,470938494,964,964,964,964,0
20230913,183200,470938494,964,964,964,964,0
20230913,183100,470938494,964,964,964,964,0
20230913,183000,470938494,964,964,964,964,0
20230913,182900,470938494,964,964,964,964,0
20230913,182800,470938494,964,964,964,964,0
20230913,182700,470938494,964,964,964,964,0
20230913,182600,470938494,964,964,964,964,0
20230913,182500,470938494,964,964,964,964,0
20230913,182400,470938494,964,964,964,964,0
20230913,182300,470938494,964,964,964,964,0
20230913,182200,470938494,964,964,964,964,0
20230913,182100,470938494,964,964,964,964,0
20230913,182000,470938494,964,964,964,964,0
20230913,181900,470938494,964,964,964,964,0
20230913,181800,470938494,964,964,964,964,0
20230913,181700,470938494,964,964,964,964,0
20230913,181600,470938494,964,964,964,964,0
20230913,181500,470938494,964,964,964,964,0
20230913,181400,470938494,964,964,964,964,0
20230913,181300,470938494,964,964,964,964,0
20230913,181200,470938494,964,964,964,964,0
20230913,181100,470938494,964,964,964,964,0
20230913,181000,470938494,964,964,964,964,0
20230913,180900,470938494,964,964,964,964,0
20230913,180800,470938494,964,964,964,964,0
20230913,180700,470938494,964,964,964,964,0
20230913,180600,470938494,964,964,964,964,0
20230913,180500,470938494,964,964,964,964,0
20230913,180400,470938494,964,964,964,964,9058
20230913,180300,470938494,964,964,964,964,0
20230913,180200,470938494,964,964,964,964,0
20230913,180100,470938494,964,964,964,964,0
20230913,180000,470938494,964,964,964,964,0
20230913,175900,470938494,964,964,964,964,0
20230913,175800,470938494,964,964,964,964,0
20230913,175700,470938494,964,964,964,964,0
20230913,175600,470938494,964,964,964,964,0
20230913,175500,470938494,964,964,964,964,0
20230913,175400,470938494,964,964,964,964,0
20230913,175300,470938494,964,964,964,964,0
20230913,175200,470938494,964,964,964,964,0
20230913,175100,470938494,964,964,964,964,0
20230913,175000,470938494,964,964,964,964,0
20230913,174900,470938494,964,964,964,964,0
20230913,174800,470938494,964,964,964,964,0
20230913,174700,470938494,964,964,964,964,0
20230913,174600,470938494,964,964,964,964,0
20230913,174500,470938494,964,964,964,964,0
20230913,174400,470938494,964,964,964,964,0
20230913,174300,470938494,964,964,964,964,0
20230913,174200,470938494,964,964,964,964,0
20230913,174100,470938494,964,964,964,964,0
20230913,174000,470938494,964,964,964,964,0
20230913,173900,470938494,964,964,964,964,0
20230913,173800,470938494,964,964,964,964,0
20230913,173700,470938494,964,964,964,964,0
20230913,173600,470938494,964,964,964,964,0
20230913,173500,470938494,964,964,964,964,0
20230913,173400,470938494,964,964,964,964,9058
20230913,173300,470938494,964,964,964,964,0
20230913,173200,470938494,964,964,964,964,0
20230913,173100,470938494,964,964,964,964,0
20230913,173000,470938494,964,964,964,964,0
20230913,172900,470938494,964,964,964,964,0
20230913,172800,470938494,964,964,964,964,0
20230913,172700,470938494,964,964,964,964,0
20230913,172600,470938494,964,964,964,964,0
20230913,172500,470938494,964,964,964,964,0
20230913,172400,470938494,964,964,964,964,0
20230913,172300,470938494,964,964,964,964,0
20230913,172200,470938494,964,964,964,964,0
20230913,172100,470938494,964,964,964,964,0
20230913,172000,470938494,964,964,964,964,0
20230913,171900,470938494,964,964,964,964,0
20230913,171800,470938494,964,964,964,964,0
20230913,171700,470938494,964,964,964,964,0
20230913,171600,470938494,964,964,964,964,0
20230913,171500,470938494,964,964,964,964,0
20230913,171400,470938494,964,964,964,964,0
20230913,171300,470938494,964,964,964,964,0
20230913,171200,470938494,964,964,964,964,0
20230913,171100,470938494,964,964,964,964,0
20230913,171000,470938494,964,964,964,964,0
20230913,170900,470938494,964,964,964,964,0
20230913,170800,470938494,964,964,964,964,0
20230913,170700,470938494,964,964,964,964,0
20230913,170600,470938494,964,964,964,964,0
20230913,170500,470938494,964,964,964,964,0
20230913,170400,470938494,964,964,964,964,9058
20230913,170300,470938494,964,964,964,964,0
20230913,170200,470938494,964,964,964,964,0
20230913,170100,470938494,964,964,964,964,0
20230913,170000,470938494,964,964,964,964,0
20230913,165900,470938494,964,964,964,964,0
20230913,165800,470938494,964,964,964,964,0
20230913,165700,470938494,964,964,964,964,0
20230913,165600,470938494,964,964,964,964,0
20230913,165500,470938494,964,964,964,964,0
20230913,165400,470938494,964,964,964,964,0
20230913,165300,470938494,964,964,964,964,0
20230913,165200,470938494,964,964,964,964,0
20230913,165100,470938494,964,964,964,964,0
20230913,165000,470938494,964,964,964,964,0
20230913,164900,470938494,964,964,964,964,0
20230913,164800,470938494,964,964,964,964,0
20230913,164700,470938494,964,964,964,964,0
20230913,164600,470938494,964,964,964,964,0
20230913,164500,470938494,964,964,964,964,0
20230913,164400,470938494,964,964,964,964,0
20230913,164300,470938494,964,964,964,964,0
20230913,164200,470938494,964,964,964,964,0
20230913,164100,470938494,964,964,964,964,0
20230913,164000,470938494,964,964,964,964,0
20230913,163900,470938494,964,964,964,964,0
20230913,163800,470938494,964,964,964,964,0
20230913,163700,470938494,964,964,964,964,0
20230913,163600,470938494,964,964,964,964,0
20230913,163500,470938494,964,964,964,964,0
20230913,163400,470938494,964,964,964,964,9058
20230913,163300,470938494,964,964,964,964,0
20230913,163200,470938494,964,964,964,964,0
20230913,163100,470938494,964,964,964,964,0
20230913,163000,470938494,964,964,964,964,0
20230913,162900,470938494,964,964,964,964,0
20230913,162800,470938494,964,964,964,964,0
20230913,162700,470938494,964,964,964,964,0
20230913,162600,470938494,964,964,964,964,0
20230913,162500,470938494,964,964,964,964,0
20230913,162400,470938494,964,964,964,964,0
20230913,162300,470938494,964,964,964,964,0
20230913,162200,470938494,964,964,964,964,0
20230913,162100,470938494,964,964,964,964,0
20230913,162000,470938494,964,964,964,964,0
20230913,161900,470938494,964,964,964,964,0
20230913,161800,470938494,964,964,964,964,0
20230913,161700,470938494,964,964,964,964,0
20230913,161600,470938494,964,964,964,964,0
20230913,161500,470938494,964,964,964,964,0
20230913,161400,470938494,964,964,964,964,0
20230913,161300,470938494,964,964,964,964,0
20230913,161200,470938494,964,964,964,964,0
20230913,161100,470938494,964,964,964,964,0
20230913,161000,470938494,964,964,964,964,0
20230913,160900,470938494,964,964,964,964,0
20230913,160800,470938494,964,964,964,964,0
20230913,160700,470938494,964,964,964,964,0
20230913,160600,470938494,964,964,964,964,0
20230913,160500,470938494,964,964,964,964,0
20230913,160400,470938494,964,964,964,964,9058
20230913,160300,470938494,964,964,964,964,0
20230913,160200,470938494,964,964,964,964,0
20230913,160100,470938494,964,964,964,964,0
20230913,160000,470938494,964,964,964,964,0
20230913,155900,470938494,964,964,964,964,0
20230913,155800,470938494,964,964,964,964,0
20230913,155700,470938494,964,964,964,964,0
20230913,155600,470938494,964,964,964,964,0
20230913,155500,470938494,964,964,964,964,0
20230913,155400,470938494,964,964,964,964,0
20230913,155300,470938494,964,964,964,964,0
20230913,155200,470938494,964,964,964,964,0
20230913,155100,470938494,964,964,964,964,0
20230913,155000,470938494,964,964,964,964,0
20230913,154900,470938494,964,964,964,964,0
20230913,154800,470938494,964,964,964,964,0
20230913,154700,470938494,964,964,964,964,0
20230913,154600,470938494,964,964,964,964,0
20230913,154500,470938494,964,964,964,964,0
20230913,154400,470938494,964,964,964,964,0
20230913,154300,470938494,964,964,964,964,0
20230913,154200,470938494,964,964,964,964,0
20230913,154100,470938494,964,964,964,964,0
20230913,154000,470938494,964,964,964,964,0
20230913,153900,470938494,964,964,964,964,0
20230913,153800,470938494,964,964,964,964,0
20230913,153700,470938494,964,964,964,964,0
20230913,153600,470938494,964,964,964,964,0
20230913,153500,470938494,964,964,964,964,0
20230913,153400,470938494,964,964,964,964,9058
20230913,153300,470938494,964,964,964,964,0
20230913,153200,470938494,964,964,964,964,0
20230913,153100,470938494,964,964,964,964,0
20230913,153000,470938494,964,964,964,964,9058
20230913,152900,462206582,958,958,958,958,0
20230913,152800,462206582,958,958,958,958,0
20230913,152700,462206582,958,958,958,958,0
20230913,152600,462206582,958,958,958,958,0
20230913,152500,462206582,958,958,958,958,0
20230913,152400,462206582,958,958,958,958,0
20230913,152300,462206582,958,958,958,958,0
20230913,152200,462206582,958,958,958,958,0
20230913,152100,462206582,958,958,958,958,0
20230913,152000,462206582,958,958,958,958,0
20230913,151900,462206582,958,955,958,955,365
20230913,151800,461857120,957,957,957,957,162
20230913,151700,461702086,957,955,957,955,151
20230913,151600,461557745,950,955,955,950,117
20230913,151500,461446585,954,950,954,950,11
20230913,151400,461436131,956,956,956,956,0
20230913,151300,461436131,956,950,956,950,31
20230913,151200,461406675,950,950,950,950,959
20230913,151100,460495625,950,955,955,950,1255
20230913,151000,459301394,956,956,956,956,4
20230913,150900,459297570,956,956,956,956,300
20230913,150800,459010770,956,956,956,956,1
20230913,150700,459009814,956,955,956,955,120
20230913,150600,458895184,952,952,952,952,0
20230913,150500,458895184,952,950,952,950,829
20230913,150400,458107618,950,946,950,946,484
20230913,150300,457649750,946,946,946,946,0
20230913,150200,457649750,946,946,946,946,2
20230913,150100,457647858,946,947,947,946,34
20230913,150000,457615688,946,946,946,945,210
20230913,145900,457417228,951,946,951,945,28
20230913,145800,457390749,951,951,951,951,0
20230913,145700,457390749,951,951,951,951,0
20230913,145600,457390749,951,951,951,951,0
20230913,145500,457390749,951,951,951,951,26
20230913,145400,457366023,951,951,951,951,0
20230913,145300,457366023,951,951,951,951,30
20230913,145200,457337493,952,952,952,952,0
20230913,145100,457337493,952,952,952,952,154
20230913,145000,457190885,952,952,952,952,649
20230913,144900,456573037,952,952,952,952,50
20230913,144800,456525437,952,952,952,952,63
20230913,144700,456465461,952,952,952,952,161
20230913,144600,456312189,951,950,951,950,700
20230913,144500,455646570,950,950,950,950,726
20230913,144400,454956870,944,945,945,944,1000
20230913,144300,454012633,950,950,950,950,1
20230913,144200,454011683,944,941,944,941,94
20230913,144100,453923187,940,944,944,940,3469
20230913,144000,450659515,944,946,946,944,79
20230913,143900,450584909,944,944,944,944,0
20230913,143800,450584909,944,944,944,944,0
20230913,143700,450584909,944,944,944,944,0
20230913,143600,450584909,944,945,945,944,25
20230913,143500,450561296,943,948,948,943,200
20230913,143400,450372654,943,943,943,943,0
20230913,143300,450372654,943,943,943,943,0
20230913,143200,450372654,943,948,948,943,647
20230913,143100,449761333,942,942,942,942,0
20230913,143000,449761333,942,943,943,942,473
20230913,142900,449315515,942,942,942,942,0
20230913,142800,449315515,942,943,945,942,29
20230913,142700,449288176,950,942,950,940,76
20230913,142600,449216598,942,949,949,942,4
20230913,142500,449212823,940,946,946,940,451
20230913,142400,448788774,940,945,946,940,397
20230913,142300,448414312,944,944,944,944,92
20230913,142200,448327464,944,944,944,944,0
20230913,142100,448327464,944,944,944,944,0
20230913,142000,448327464,944,950,950,944,501
20230913,141900,447851520,953,953,953,953,0
20230913,141800,447851520,953,951,953,951,303
20230913,141700,447562971,939,944,944,939,2000
20230913,141600,445683137,951,951,951,951,0
20230913,141500,445683137,951,951,951,951,0
20230913,141400,445683137,951,951,951,951,0
20230913,141300,445683137,951,951,951,951,0
20230913,141200,445683137,951,951,951,951,0
20230913,141100,445683137,951,951,951,951,0
20230913,141000,445683137,951,951,951,951,0
20230913,140900,445683137,951,951,951,951,0
20230913,140800,445683137,951,951,951,951,1
20230913,140700,445682186,940,943,943,940,724
20230913,140600,445001452,940,940,940,940,0
20230913,140500,445001452,940,940,940,940,0
20230913,140400,445001452,940,949,949,940,500
20230913,140300,444530714,951,951,951,951,0
20230913,140200,444530714,951,951,951,951,0
20230913,140100,444530714,951,951,951,951,0
20230913,140000,444530714,951,951,951,951,0
20230913,135900,444530714,951,951,951,951,0
20230913,135800,444530714,951,951,951,951,0
20230913,135700,444530714,951,951,951,951,75
20230913,135600,444459389,951,951,951,951,0
20230913,135500,444459389,951,951,951,951,0
20230913,135400,444459389,951,951,951,951,500
20230913,135300,443983889,951,951,951,951,0
20230913,135200,443983889,951,951,951,951,0
20230913,135100,443983889,951,952,952,951,60
20230913,135000,443926810,951,951,951,951,48
20230913,134900,443881162,944,944,944,944,0
20230913,134800,443881162,944,949,949,944,530
20230913,134700,443380454,951,948,951,948,3
20230913,134600,443377607,951,951,951,951,1
20230913,134500,443376656,946,951,951,946,1050
20230913,134400,442380112,957,957,957,957,0
20230913,134300,442380112,957,957,957,957,10
20230913,134200,442370542,958,958,958,958,0
20230913,134100,442370542,958,958,958,958,1
20230913,134000,442369584,950,950,950,950,0
20230913,133900,442369584,950,952,952,950,600
20230913,133800,441798984,959,959,959,959,0
20230913,133700,441798984,959,959,959,959,0
20230913,133600,441798984,959,959,959,959,0
20230913,133500,441798984,959,959,959,959,1
20230913,133400,441798025,938,959,959,938,8326
20230913,133300,433941350,960,960,960,960,0
20230913,133200,433941350,960,960,960,960,1
20230913,133100,433940390,959,959,959,959,0
20230913,133000,433940390,959,959,959,959,0
20230913,132900,433940390,959,959,959,959,1
20230913,132800,433939431,960,960,960,960,7
20230913,132700,433932711,959,959,959,959,0
20230913,132600,433932711,959,959,959,959,236
20230913,132500,433706387,959,959,959,959,0
20230913,132400,433706387,959,959,959,959,0
20230913,132300,433706387,959,959,959,959,1
20230913,132200,433705428,955,955,956,955,632
20230913,132100,433101807,957,957,957,957,270
20230913,132000,432843417,954,955,955,954,74
20230913,131900,432772748,957,957,957,957,0
20230913,131800,432772748,957,957,957,957,0
20230913,131700,432772748,957,957,957,957,50
20230913,131600,432724898,957,957,957,957,0
20230913,131500,432724898,957,957,957,957,0
20230913,131400,432724898,957,957,957,957,10
20230913,131300,432715328,950,950,950,950,0
20230913,131200,432715328,950,950,950,950,0
20230913,131100,432715328,950,950,950,950,0
20230913,131000,432715328,950,955,955,950,4000
20230913,130900,428906685,955,955,955,955,0
20230913,130800,428906685,955,955,955,955,0
20230913,130700,428906685,955,957,957,955,1550
20230913,130600,427425827,959,959,959,959,0
20230913,130500,427425827,959,959,959,959,0
20230913,130400,427425827,959,959,959,959,21
20230913,130300,427405688,956,959,959,956,1328
20230913,130200,426135536,957,957,957,957,177
20230913,130100,425966147,957,961,961,957,761
20230913,130000,425237128,961,961,961,961,362
20230913,125900,424889246,965,965,965,965,1
20230913,125800,424888281,964,964,964,964,0
20230913,125700,424888281,964,964,964,964,0
20230913,125600,424888281,964,964,964,964,1
20230913,125500,424887317,958,965,965,958,5000
20230913,125400,420090553,969,969,969,969,0
20230913,125300,420090553,969,969,969,969,2
20230913,125200,420088615,972,972,972,972,0
20230913,125100,420088615,972,972,972,972,0
20230913,125000,420088615,972,972,972,972,0
20230913,124900,420088615,972,972,972,961,2127
20230913,124800,418039047,965,965,965,965,1
20230913,124700,418038082,967,968,968,967,1028
20230913,124600,417043986,967,969,969,967,311
20230913,124500,416743109,971,972,972,971,64
20230913,124400,416680939,974,978,978,973,1447
20230913,124300,415266343,978,978,978,978,380
20230913,124200,414894703,979,974,979,974,178
20230913,124100,414721321,973,970,973,970,400
20230913,124000,414332721,970,970,970,970,0
20230913,123900,414332721,970,967,970,967,1300
20230913,123800,413071733,970,970,970,970,0
20230913,123700,413071733,970,968,970,968,162
20230913,123600,412914752,969,969,969,969,206
20230913,123500,412715138,970,970,970,970,0
20230913,123400,412715138,970,970,970,970,0
20230913,123300,412715138,970,970,970,970,0
20230913,123200,412715138,970,970,970,970,1
20230913,123100,412714168,955,966,966,955,500
20230913,123000,412233672,970,963,970,963,791
20230913,122900,411467634,969,969,969,969,105
20230913,122800,411365889,970,969,971,969,9198
20230913,122700,402444575,970,965,971,963,194
20230913,122600,402257088,966,963,969,963,92
20230913,122500,402168406,971,961,971,961,447
20230913,122400,401738426,971,962,971,962,806
20230913,122300,400963045,962,962,962,962,25
20230913,122200,400938995,962,961,962,961,75
20230913,122100,400866888,961,961,961,961,0
20230913,122000,400866888,961,959,961,955,779
20230913,121900,400122726,957,961,961,957,157
20230913,121800,399972318,958,958,958,958,2
20230913,121700,399970402,958,958,958,958,0
20230913,121600,399970402,958,959,959,958,2100
20230913,121500,397958601,958,965,965,958,535
20230913,121400,397445826,959,965,965,959,500
20230913,121300,396965792,963,963,963,963,0
20230913,121200,396965792,963,964,964,963,207
20230913,121100,396766283,962,962,962,962,0
20230913,121000,396766283,962,962,962,962,0
20230913,120900,396766283,962,958,962,958,4765
20230913,120800,392187456,958,958,958,958,1
20230913,120700,392186498,958,958,958,958,790
20230913,120600,391429678,958,958,958,958,40
20230913,120500,391391358,958,958,958,958,890
20230913,120400,390538738,961,961,961,961,0
20230913,120300,390538738,961,962,962,961,1896
20230913,120200,388716612,962,963,963,962,22
20230913,120100,388695432,963,967,967,963,347
20230913,120000,388360659,968,969,969,968,123
20230913,115900,388241522,972,978,978,971,688
20230913,115800,387571921,985,977,985,972,3181
20230913,115700,384463349,977,968,977,968,4906
20230913,115600,379694132,967,967,967,967,1014
20230913,115500,378713594,967,967,967,967,100
20230913,115400,378616894,967,967,967,967,0
20230913,115300,378616894,967,966,967,966,240
20230913,115200,378384825,965,965,965,965,27
20230913,115100,378358770,965,963,965,960,3659
20230913,115000,374837828,962,962,962,962,10
20230913,114900,374828208,962,961,962,960,11
20230913,114800,374817642,960,965,965,960,101
20230913,114700,374720677,959,959,959,959,76
20230913,114600,374647793,958,958,958,958,0
20230913,114500,374647793,958,958,958,958,0
20230913,114400,374647793,958,958,958,958,1448
20230913,114300,373260609,958,958,958,958,0
20230913,114200,373260609,958,958,958,958,100
20230913,114100,373164809,958,958,958,958,64
20230913,114000,373103497,956,956,956,956,0
20230913,113900,373103497,956,956,956,956,0
20230913,113800,373103497,956,962,969,956,1115
20230913,113700,372035084,962,962,962,962,413
20230913,113600,371637778,965,965,965,965,0
20230913,113500,371637778,965,965,965,965,0
20230913,113400,371637778,965,963,965,963,100
20230913,113300,371541286,965,964,965,964,100
20230913,113200,371444793,967,958,968,958,200
20230913,113100,371251858,958,958,958,958,1
20230913,113000,371250900,950,950,950,950,1498
20230913,112900,369827800,950,950,950,950,2
20230913,112800,369825900,949,949,949,949,1
20230913,112700,369824951,949,949,949,949,16
20230913,112600,369809767,942,942,942,942,0
20230913,112500,369809767,942,943,943,942,65
20230913,112400,369748521,942,942,942,942,0
20230913,112300,369748521,942,942,942,942,526
20230913,112200,369253029,938,938,938,938,0
20230913,112100,369253029,938,938,938,938,0
20230913,112000,369253029,938,936,938,935,802
20230913,111900,368502431,936,938,938,936,127
20230913,111800,368383435,937,937,937,937,21
20230913,111700,368363758,938,938,938,938,511
20230913,111600,367884440,937,937,937,937,0
20230913,111500,367884440,937,942,942,937,6000
20230913,111400,362242362,942,943,943,942,16
20230913,111300,362227288,942,942,942,942,0
20230913,111200,362227288,942,942,942,942,0
20230913,111100,362227288,942,946,946,942,517
20230913,111000,361739462,946,946,946,946,1
20230913,110900,361738516,949,949,949,949,1
20230913,110800,361737567,949,949,949,949,1
20230913,110700,361736618,946,946,946,946,0
20230913,110600,361736618,946,946,946,946,2
20230913,110500,361734726,948,946,948,946,174
20230913,110400,361570072,947,946,947,946,13
20230913,110300,361557770,947,947,947,947,16
20230913,110200,361542618,946,946,946,946,0
20230913,110100,361542618,946,946,946,946,101
20230913,110000,361447072,946,946,946,946,753
20230913,105900,360734734,951,951,951,951,0
20230913,105800,360734734,951,951,951,951,2
20230913,105700,360732832,946,946,946,946,2752
20230913,105600,358129440,946,947,947,946,500
20230913,105500,357656340,946,946,946,946,1
20230913,105400,357655394,946,948,948,946,1295
20230913,105300,356429715,956,956,956,956,0
20230913,105200,356429715,956,956,956,956,0
20230913,105100,356429715,956,956,956,956,0
20230913,105000,356429715,956,956,956,956,6
20230913,104900,356423979,945,945,945,945,3
20230913,104800,356421144,970,970,970,970,0
20230913,104700,356421144,970,945,970,944,978
20230913,104600,355475802,945,945,945,945,13
20230913,104500,355463517,956,959,959,956,177
20230913,104400,355293777,960,957,960,957,500
20230913,104300,354814590,957,955,957,954,800
20230913,104200,354049613,944,951,956,944,1311
20230913,104100,352808954,944,952,952,944,1002
20230913,104000,351855117,952,951,952,951,15
20230913,103900,351840848,943,943,943,943,45
20230913,103800,351798413,955,955,955,955,1
20230913,103700,351797458,942,950,950,942,1000
20230913,103600,350853772,956,956,956,956,1
20230913,103500,350852816,956,956,956,956,0
20230913,103400,350852816,956,956,956,956,5
20230913,103300,350848036,950,950,950,950,299
20230913,103200,350563986,958,958,958,958,51
20230913,103100,350515128,960,958,960,958,1344
20230913,103000,349225236,955,947,955,947,751
20230913,102900,348509859,940,943,950,939,1029
20230913,102800,347536561,942,942,942,942,0
20230913,102700,347536561,942,942,942,942,41
20230913,102600,347497939,942,942,942,942,131
20230913,102500,347374537,942,942,942,942,0
20230913,102400,347374537,942,953,953,942,101
20230913,102300,347279384,954,954,954,954,1
20230913,102200,347278430,944,944,946,944,137
20230913,102100,347149098,944,944,944,944,1
20230913,102000,347148154,942,942,942,942,0
20230913,101900,347148154,942,937,944,936,1786
20230913,101800,345464856,944,950,950,944,3846
20230913,101700,341812374,954,954,954,954,0
20230913,101600,341812374,954,950,954,950,2049
20230913,101500,339865636,950,950,951,950,1783
20230913,101400,338171600,950,957,957,950,5002
20230913,101300,333404203,957,958,958,957,45
20230913,101200,333361097,959,959,959,959,10
20230913,101100,333351507,959,959,959,959,2500
20230913,101000,330954007,967,966,967,966,1420
20230913,100900,329581787,966,967,967,966,1044
20230913,100800,328573272,967,967,967,967,63
20230913,100700,328512351,957,957,957,957,441
20230913,100600,328090314,964,985,985,964,5776
20230913,100500,322505840,986,963,986,963,1086
20230913,100400,321437968,988,957,990,957,7169
20230913,100300,314467151,957,957,957,957,1
20230913,100200,314466194,953,948,957,948,2609
20230913,100100,311981931,950,950,950,950,0
20230913,100000,311981931,950,945,950,944,1016
20230913,095900,311021863,950,945,951,945,2464
20230913,095800,308685801,944,943,944,943,411
20230913,095700,308297928,943,940,943,940,402
20230913,095600,307920026,937,937,937,937,1
20230913,095500,307919089,940,940,940,940,0
20230913,095400,307919089,940,936,940,936,91
20230913,095300,307833909,940,936,940,935,4466
20230913,095200,303653935,931,930,931,929,3221
20230913,095100,300659670,929,932,932,929,621
20230913,095000,300082560,932,932,932,932,99
20230913,094900,299990292,932,933,933,932,976
20230913,094800,299080648,934,935,935,934,32
20230913,094700,299050745,935,936,936,935,16
20230913,094600,299035775,936,938,938,936,138
20230913,094500,298906505,940,940,940,940,10
20230913,094400,298897105,940,940,940,940,20
20230913,094300,298878305,940,934,940,934,1638
20230913,094200,297348260,934,934,934,934,2968
20230913,094100,294576148,933,934,934,933,1100
20230913,094000,293549748,934,937,937,934,327
20230913,093900,293243626,940,939,940,937,26
20230913,093800,293219225,940,940,940,940,50
20230913,093700,293172225,940,934,940,931,3195
20230913,093600,290197445,933,935,940,931,1202
20230913,093500,289074862,944,945,945,944,11
20230913,093400,289064477,946,948,948,927,3841
20230913,093300,285459766,945,945,945,939,8017
20230913,093200,277900129,943,950,950,943,1102
20230913,093100,276860140,950,945,950,945,970
20230913,093000,275941745,945,946,955,943,1213
20230913,092900,274795196,946,950,956,946,6217
20230913,092800,268874460,957,958,965,957,6814
20230913,092700,262337635,969,944,990,940,13014
20230913,092600,249775548,944,945,945,931,1014
20230913,092500,248827470,932,954,957,920,7381
20230913,092400,241972685,957,945,957,945,1283
20230913,092300,240748582,944,952,958,930,13055
20230913,092200,228494341,949,971,971,949,17000
20230913,092100,212221673,974,982,982,965,11681
20230913,092000,200838949,981,981,982,980,3178
20230913,091900,197721493,981,969,983,969,1398
20230913,091800,196359793,962,967,969,962,3973
20230913,091700,192527181,967,964,969,963,3493
20230913,091600,189156483,964,979,979,962,18954
20230913,091500,170787878,979,983,983,979,2235
20230913,091400,168593817,989,991,991,982,2435
20230913,091300,166190161,990,994,994,990,9257
20230913,091200,157017451,995,984,995,984,10195
20230913,091100,146923409,984,976,984,976,5848
20230913,091000,141191083,980,977,980,974,2846
20230913,090900,138411555,981,993,993,976,12091
20230913,090800,126496788,993,994,998,993,7418
20230913,090700,119118790,994,988,1000,988,9631
20230913,090600,109524559,989,991,996,989,18649
20230913,090500,91043941,991,1003,1008,983,10895
20230913,090400,80238557,1010,995,1014,994,43712
20230913,090300,36187659,995,981,995,981,10129
20230913,090200,26178043,981,974,981,974,1346
20230913,090100,24864527,973,972,981,961,8478
20230913,090000,16625877,963,956,990,956,15542