KissMeData/083640/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,193900,203476675,563,563,563,563,11871
20230905,193800,203476675,563,563,563,563,0
20230905,193700,203476675,563,563,563,563,0
20230905,193600,203476675,563,563,563,563,0
20230905,193500,203476675,563,563,563,563,0
20230905,193400,203476675,563,563,563,563,0
20230905,193300,203476675,563,563,563,563,0
20230905,193200,203476675,563,563,563,563,0
20230905,193100,203476675,563,563,563,563,0
20230905,193000,203476675,563,563,563,563,0
20230905,192900,203476675,563,563,563,563,0
20230905,192800,203476675,563,563,563,563,0
20230905,192700,203476675,563,563,563,563,0
20230905,192600,203476675,563,563,563,563,0
20230905,192500,203476675,563,563,563,563,0
20230905,192400,203476675,563,563,563,563,0
20230905,192300,203476675,563,563,563,563,0
20230905,192200,203476675,563,563,563,563,0
20230905,192100,203476675,563,563,563,563,0
20230905,192000,203476675,563,563,563,563,0
20230905,191900,203476675,563,563,563,563,0
20230905,191800,203476675,563,563,563,563,0
20230905,191700,203476675,563,563,563,563,0
20230905,191600,203476675,563,563,563,563,0
20230905,191500,203476675,563,563,563,563,0
20230905,191400,203476675,563,563,563,563,0
20230905,191300,203476675,563,563,563,563,0
20230905,191200,203476675,563,563,563,563,0
20230905,191100,203476675,563,563,563,563,0
20230905,191000,203476675,563,563,563,563,0
20230905,190900,203476675,563,563,563,563,11871
20230905,190800,203476675,563,563,563,563,0
20230905,190700,203476675,563,563,563,563,0
20230905,190600,203476675,563,563,563,563,0
20230905,190500,203476675,563,563,563,563,0
20230905,190400,203476675,563,563,563,563,0
20230905,190300,203476675,563,563,563,563,0
20230905,190200,203476675,563,563,563,563,0
20230905,190100,203476675,563,563,563,563,0
20230905,190000,203476675,563,563,563,563,0
20230905,185900,203476675,563,563,563,563,0
20230905,185800,203476675,563,563,563,563,0
20230905,185700,203476675,563,563,563,563,0
20230905,185600,203476675,563,563,563,563,0
20230905,185500,203476675,563,563,563,563,0
20230905,185400,203476675,563,563,563,563,0
20230905,185300,203476675,563,563,563,563,0
20230905,185200,203476675,563,563,563,563,0
20230905,185100,203476675,563,563,563,563,0
20230905,185000,203476675,563,563,563,563,0
20230905,184900,203476675,563,563,563,563,0
20230905,184800,203476675,563,563,563,563,0
20230905,184700,203476675,563,563,563,563,0
20230905,184600,203476675,563,563,563,563,0
20230905,184500,203476675,563,563,563,563,0
20230905,184400,203476675,563,563,563,563,0
20230905,184300,203476675,563,563,563,563,0
20230905,184200,203476675,563,563,563,563,0
20230905,184100,203476675,563,563,563,563,0
20230905,184000,203476675,563,563,563,563,0
20230905,183900,203476675,563,563,563,563,11871
20230905,183800,203476675,563,563,563,563,0
20230905,183700,203476675,563,563,563,563,0
20230905,183600,203476675,563,563,563,563,0
20230905,183500,203476675,563,563,563,563,0
20230905,183400,203476675,563,563,563,563,0
20230905,183300,203476675,563,563,563,563,0
20230905,183200,203476675,563,563,563,563,0
20230905,183100,203476675,563,563,563,563,0
20230905,183000,203476675,563,563,563,563,0
20230905,182900,203476675,563,563,563,563,0
20230905,182800,203476675,563,563,563,563,0
20230905,182700,203476675,563,563,563,563,0
20230905,182600,203476675,563,563,563,563,0
20230905,182500,203476675,563,563,563,563,0
20230905,182400,203476675,563,563,563,563,0
20230905,182300,203476675,563,563,563,563,0
20230905,182200,203476675,563,563,563,563,0
20230905,182100,203476675,563,563,563,563,0
20230905,182000,203476675,563,563,563,563,0
20230905,181900,203476675,563,563,563,563,0
20230905,181800,203476675,563,563,563,563,0
20230905,181700,203476675,563,563,563,563,0
20230905,181600,203476675,563,563,563,563,0
20230905,181500,203476675,563,563,563,563,0
20230905,181400,203476675,563,563,563,563,0
20230905,181300,203476675,563,563,563,563,0
20230905,181200,203476675,563,563,563,563,0
20230905,181100,203476675,563,563,563,563,0
20230905,181000,203476675,563,563,563,563,0
20230905,180900,203476675,563,563,563,563,11871
20230905,180800,203476675,563,563,563,563,0
20230905,180700,203476675,563,563,563,563,0
20230905,180600,203476675,563,563,563,563,0
20230905,180500,203476675,563,563,563,563,0
20230905,180400,203476675,563,563,563,563,0
20230905,180300,203476675,563,563,563,563,0
20230905,180200,203476675,563,563,563,563,0
20230905,180100,203476675,563,563,563,563,0
20230905,180000,203476675,563,563,563,563,0
20230905,175900,203476675,563,563,563,563,0
20230905,175800,203476675,563,563,563,563,0
20230905,175700,203476675,563,563,563,563,0
20230905,175600,203476675,563,563,563,563,0
20230905,175500,203476675,563,563,563,563,0
20230905,175400,203476675,563,563,563,563,0
20230905,175300,203476675,563,563,563,563,0
20230905,175200,203476675,563,563,563,563,0
20230905,175100,203476675,563,563,563,563,0
20230905,175000,203476675,563,563,563,563,0
20230905,174900,203476675,563,563,563,563,0
20230905,174800,203476675,563,563,563,563,0
20230905,174700,203476675,563,563,563,563,0
20230905,174600,203476675,563,563,563,563,0
20230905,174500,203476675,563,563,563,563,0
20230905,174400,203476675,563,563,563,563,0
20230905,174300,203476675,563,563,563,563,0
20230905,174200,203476675,563,563,563,563,0
20230905,174100,203476675,563,563,563,563,0
20230905,174000,203476675,563,563,563,563,0
20230905,173900,203476675,563,563,563,563,11871
20230905,173800,203476675,563,563,563,563,0
20230905,173700,203476675,563,563,563,563,0
20230905,173600,203476675,563,563,563,563,0
20230905,173500,203476675,563,563,563,563,0
20230905,173400,203476675,563,563,563,563,0
20230905,173300,203476675,563,563,563,563,0
20230905,173200,203476675,563,563,563,563,0
20230905,173100,203476675,563,563,563,563,0
20230905,173000,203476675,563,563,563,563,0
20230905,172900,203476675,563,563,563,563,0
20230905,172800,203476675,563,563,563,563,0
20230905,172700,203476675,563,563,563,563,0
20230905,172600,203476675,563,563,563,563,0
20230905,172500,203476675,563,563,563,563,0
20230905,172400,203476675,563,563,563,563,0
20230905,172300,203476675,563,563,563,563,0
20230905,172200,203476675,563,563,563,563,0
20230905,172100,203476675,563,563,563,563,0
20230905,172000,203476675,563,563,563,563,0
20230905,171900,203476675,563,563,563,563,0
20230905,171800,203476675,563,563,563,563,0
20230905,171700,203476675,563,563,563,563,0
20230905,171600,203476675,563,563,563,563,0
20230905,171500,203476675,563,563,563,563,0
20230905,171400,203476675,563,563,563,563,0
20230905,171300,203476675,563,563,563,563,0
20230905,171200,203476675,563,563,563,563,0
20230905,171100,203476675,563,563,563,563,0
20230905,171000,203476675,563,563,563,563,0
20230905,170900,203476675,563,563,563,563,11871
20230905,170800,203476675,563,563,563,563,0
20230905,170700,203476675,563,563,563,563,0
20230905,170600,203476675,563,563,563,563,0
20230905,170500,203476675,563,563,563,563,0
20230905,170400,203476675,563,563,563,563,0
20230905,170300,203476675,563,563,563,563,0
20230905,170200,203476675,563,563,563,563,0
20230905,170100,203476675,563,563,563,563,0
20230905,170000,203476675,563,563,563,563,0
20230905,165900,203476675,563,563,563,563,0
20230905,165800,203476675,563,563,563,563,0
20230905,165700,203476675,563,563,563,563,0
20230905,165600,203476675,563,563,563,563,0
20230905,165500,203476675,563,563,563,563,0
20230905,165400,203476675,563,563,563,563,0
20230905,165300,203476675,563,563,563,563,0
20230905,165200,203476675,563,563,563,563,0
20230905,165100,203476675,563,563,563,563,0
20230905,165000,203476675,563,563,563,563,0
20230905,164900,203476675,563,563,563,563,0
20230905,164800,203476675,563,563,563,563,0
20230905,164700,203476675,563,563,563,563,0
20230905,164600,203476675,563,563,563,563,0
20230905,164500,203476675,563,563,563,563,0
20230905,164400,203476675,563,563,563,563,0
20230905,164300,203476675,563,563,563,563,0
20230905,164200,203476675,563,563,563,563,0
20230905,164100,203476675,563,563,563,563,0
20230905,164000,203476675,563,563,563,563,0
20230905,163900,203476675,563,563,563,563,11871
20230905,163800,203476675,563,563,563,563,0
20230905,163700,203476675,563,563,563,563,0
20230905,163600,203476675,563,563,563,563,0
20230905,163500,203476675,563,563,563,563,0
20230905,163400,203476675,563,563,563,563,0
20230905,163300,203476675,563,563,563,563,0
20230905,163200,203476675,563,563,563,563,0
20230905,163100,203476675,563,563,563,563,0
20230905,163000,203476675,563,563,563,563,0
20230905,162900,203476675,563,563,563,563,0
20230905,162800,203476675,563,563,563,563,0
20230905,162700,203476675,563,563,563,563,0
20230905,162600,203476675,563,563,563,563,0
20230905,162500,203476675,563,563,563,563,0
20230905,162400,203476675,563,563,563,563,0
20230905,162300,203476675,563,563,563,563,0
20230905,162200,203476675,563,563,563,563,0
20230905,162100,203476675,563,563,563,563,0
20230905,162000,203476675,563,563,563,563,0
20230905,161900,203476675,563,563,563,563,0
20230905,161800,203476675,563,563,563,563,0
20230905,161700,203476675,563,563,563,563,0
20230905,161600,203476675,563,563,563,563,0
20230905,161500,203476675,563,563,563,563,0
20230905,161400,203476675,563,563,563,563,0
20230905,161300,203476675,563,563,563,563,0
20230905,161200,203476675,563,563,563,563,0
20230905,161100,203476675,563,563,563,563,0
20230905,161000,203476675,563,563,563,563,0
20230905,160900,203476675,563,563,563,563,11871
20230905,160800,203476675,563,563,563,563,0
20230905,160700,203476675,563,563,563,563,0
20230905,160600,203476675,563,563,563,563,0
20230905,160500,203476675,563,563,563,563,0
20230905,160400,203476675,563,563,563,563,0
20230905,160300,203476675,563,563,563,563,0
20230905,160200,203476675,563,563,563,563,0
20230905,160100,203476675,563,563,563,563,0
20230905,160000,203476675,563,563,563,563,0
20230905,155900,203476675,563,563,563,563,0
20230905,155800,203476675,563,563,563,563,0
20230905,155700,203476675,563,563,563,563,0
20230905,155600,203476675,563,563,563,563,0
20230905,155500,203476675,563,563,563,563,0
20230905,155400,203476675,563,563,563,563,0
20230905,155300,203476675,563,563,563,563,0
20230905,155200,203476675,563,563,563,563,0
20230905,155100,203476675,563,563,563,563,0
20230905,155000,203476675,563,563,563,563,0
20230905,154900,203476675,563,563,563,563,0
20230905,154800,203476675,563,563,563,563,0
20230905,154700,203476675,563,563,563,563,0
20230905,154600,203476675,563,563,563,563,0
20230905,154500,203476675,563,563,563,563,0
20230905,154400,203476675,563,563,563,563,0
20230905,154300,203476675,563,563,563,563,0
20230905,154200,203476675,563,563,563,563,0
20230905,154100,203476675,563,563,563,563,0
20230905,154000,203476675,563,563,563,563,0
20230905,153900,203476675,563,563,563,563,11871
20230905,153800,203476675,563,563,563,563,0
20230905,153700,203476675,563,563,563,563,0
20230905,153600,203476675,563,563,563,563,0
20230905,153500,203476675,563,563,563,563,0
20230905,153400,203476675,563,563,563,563,0
20230905,153300,203476675,563,563,563,563,0
20230905,153200,203476675,563,563,563,563,0
20230905,153100,203476675,563,563,563,563,0
20230905,153000,203476675,563,563,563,563,11871
20230905,152900,196793302,564,564,564,564,0
20230905,152800,196793302,564,564,564,564,0
20230905,152700,196793302,564,564,564,564,0
20230905,152600,196793302,564,564,564,564,0
20230905,152500,196793302,564,564,564,564,0
20230905,152400,196793302,564,564,564,564,0
20230905,152300,196793302,564,564,564,564,0
20230905,152200,196793302,564,564,564,564,0
20230905,152100,196793302,564,564,564,564,0
20230905,152000,196793302,564,564,564,564,0
20230905,151900,196793302,564,562,564,562,115
20230905,151800,196728670,562,562,562,562,146
20230905,151700,196646618,564,563,564,563,1266
20230905,151600,195933859,563,563,563,563,290
20230905,151500,195770589,564,564,564,564,0
20230905,151400,195770589,564,564,564,564,809
20230905,151300,195314313,564,564,564,564,2001
20230905,151200,194185749,565,565,566,565,1338
20230905,151100,193429539,565,565,565,565,0
20230905,151000,193429539,565,564,565,564,163
20230905,150900,193337596,566,565,566,564,2463
20230905,150800,191947862,564,564,564,564,1241
20230905,150700,191247938,564,563,564,563,2066
20230905,150600,190084779,563,563,563,563,102
20230905,150500,190027353,563,562,563,562,2980
20230905,150400,188351893,562,563,563,562,423
20230905,150300,188113967,563,562,563,562,101
20230905,150200,188057105,563,563,563,563,5
20230905,150100,188054290,563,563,563,563,1
20230905,150000,188053727,562,562,562,562,216
20230905,145900,187932335,562,562,562,562,0
20230905,145800,187932335,562,563,563,562,32
20230905,145700,187914320,563,563,563,563,9
20230905,145600,187909253,564,563,564,563,5
20230905,145500,187906437,562,563,563,562,234
20230905,145400,187774915,562,562,562,562,0
20230905,145300,187774915,562,562,562,562,1
20230905,145200,187774353,563,563,563,563,683
20230905,145100,187389824,563,563,563,563,53
20230905,145000,187359985,564,564,564,563,28
20230905,144900,187344218,563,563,563,563,337
20230905,144800,187154487,563,563,563,563,361
20230905,144700,186951244,563,562,563,562,733
20230905,144600,186538798,562,562,562,562,2
20230905,144500,186537674,562,563,563,562,511
20230905,144400,186250483,562,562,562,562,2
20230905,144300,186249359,562,562,562,562,27
20230905,144200,186234185,563,562,563,562,663
20230905,144100,185861157,563,562,563,562,88
20230905,144000,185811700,562,562,562,562,9
20230905,143900,185806642,562,562,562,562,28
20230905,143800,185790906,563,562,563,562,224
20230905,143700,185665016,562,562,563,562,547
20230905,143600,185357582,562,562,562,562,14
20230905,143500,185349714,562,561,562,561,203
20230905,143400,185235829,562,562,562,562,179
20230905,143300,185135231,561,562,562,561,3
20230905,143200,185133546,562,562,562,562,0
20230905,143100,185133546,562,563,563,562,2
20230905,143000,185132421,561,563,563,561,1232
20230905,142900,184439272,562,563,563,562,302
20230905,142800,184269348,563,562,563,562,1210
20230905,142700,183589228,561,562,563,561,3510
20230905,142600,181613110,562,561,562,561,200
20230905,142500,181500909,562,562,562,562,0
20230905,142400,181500909,562,562,562,562,0
20230905,142300,181500909,562,561,562,561,337
20230905,142200,181311750,562,561,562,561,221
20230905,142100,181187743,561,561,561,561,2999
20230905,142000,179505304,561,561,561,561,0
20230905,141900,179505304,561,561,561,561,1
20230905,141800,179504743,562,562,562,562,2
20230905,141700,179503619,561,561,561,561,224
20230905,141600,179377955,561,561,561,561,0
20230905,141500,179377955,561,561,561,561,0
20230905,141400,179377955,561,561,561,561,1
20230905,141300,179377394,563,563,563,563,10
20230905,141200,179371764,561,561,563,561,5381
20230905,141100,176349722,561,563,563,561,1049
20230905,141000,175759137,562,562,563,562,293
20230905,140900,175594263,563,562,563,562,954
20230905,140800,175058095,562,561,562,561,434
20230905,140700,174814606,563,563,563,563,1
20230905,140600,174814043,561,563,563,561,2
20230905,140500,174812919,561,561,561,561,0
20230905,140400,174812919,561,561,561,561,0
20230905,140300,174812919,561,561,561,561,221
20230905,140200,174688938,561,561,561,561,55
20230905,140100,174658083,561,561,561,561,0
20230905,140000,174658083,561,562,562,561,1543
20230905,135900,173790918,562,562,562,562,221
20230905,135800,173666716,562,562,562,562,4
20230905,135700,173664468,562,562,562,562,1
20230905,135600,173663906,562,562,562,562,1
20230905,135500,173663344,562,562,562,562,2
20230905,135400,173662220,563,562,563,562,228
20230905,135300,173534082,562,562,562,562,0
20230905,135200,173534082,562,562,562,562,3258
20230905,135100,171703086,562,562,562,562,0
20230905,135000,171703086,562,563,563,562,2
20230905,134900,171701961,562,562,562,562,1137
20230905,134800,171062967,562,563,563,562,909
20230905,134700,170551201,562,562,562,562,1
20230905,134600,170550639,562,562,562,562,0
20230905,134500,170550639,562,562,562,562,209
20230905,134400,170433181,563,563,563,563,0
20230905,134300,170433181,563,563,563,563,2
20230905,134200,170432055,562,562,562,562,0
20230905,134100,170432055,562,562,562,562,232
20230905,134000,170301671,563,563,563,563,50
20230905,133900,170273521,562,562,562,562,0
20230905,133800,170273521,562,562,562,562,0
20230905,133700,170273521,562,562,562,562,0
20230905,133600,170273521,562,562,562,562,222
20230905,133500,170148757,564,564,564,564,0
20230905,133400,170148757,564,564,564,564,0
20230905,133300,170148757,564,564,564,564,1
20230905,133200,170148193,562,562,562,562,236
20230905,133100,170015561,562,562,562,562,500
20230905,133000,169734561,562,562,562,562,0
20230905,132900,169734561,562,562,562,562,0
20230905,132800,169734561,562,563,563,562,239
20230905,132700,169600210,563,563,563,563,22
20230905,132600,169587824,562,562,562,562,7277
20230905,132500,165498150,563,563,564,563,2691
20230905,132400,163983116,563,563,563,563,12
20230905,132300,163976360,563,564,564,563,400
20230905,132200,163751159,563,563,563,562,2374
20230905,132100,162414818,563,563,563,563,202
20230905,132000,162301092,563,564,564,563,8896
20230905,131900,157292642,564,564,564,564,2
20230905,131800,157291514,563,563,563,563,200
20230905,131700,157178914,563,563,563,563,1
20230905,131600,157178351,563,563,563,563,218
20230905,131500,157055617,563,563,563,563,1935
20230905,131400,155966212,564,563,564,563,42
20230905,131300,155942529,563,563,563,563,31
20230905,131200,155925076,564,564,564,564,796
20230905,131100,155476132,564,564,564,564,51
20230905,131000,155447368,565,564,565,564,1397
20230905,130900,154659445,563,563,563,563,0
20230905,130800,154659445,563,563,563,563,2200
20230905,130700,153420845,563,563,563,563,235
20230905,130600,153288540,564,564,564,564,0
20230905,130500,153288540,564,564,564,564,10
20230905,130400,153282900,564,564,564,564,0
20230905,130300,153282900,564,564,564,564,200
20230905,130200,153170100,563,563,563,563,1
20230905,130100,153169537,563,564,564,563,177
20230905,130000,153069710,565,564,565,564,885
20230905,125900,152570569,565,565,565,565,788
20230905,125800,152125349,565,565,565,565,1
20230905,125700,152124784,564,564,564,564,0
20230905,125600,152124784,564,564,564,564,267
20230905,125500,151974196,564,564,564,564,433
20230905,125400,151729984,563,564,564,563,291
20230905,125300,151566149,563,564,564,563,269
20230905,125200,151414652,563,563,563,563,0
20230905,125100,151414652,563,563,563,563,0
20230905,125000,151414652,563,563,563,563,0
20230905,124900,151414652,563,563,563,563,206
20230905,124800,151298674,563,563,563,563,0
20230905,124700,151298674,563,563,563,563,4
20230905,124600,151296422,563,563,563,563,5
20230905,124500,151293607,563,563,563,563,213
20230905,124400,151173688,564,564,564,564,10
20230905,124300,151168048,564,564,564,564,7
20230905,124200,151164100,563,563,564,563,5049
20230905,124100,148321503,563,564,564,563,201
20230905,124000,148208339,563,563,563,563,207
20230905,123900,148091798,564,564,564,564,2
20230905,123800,148090670,563,564,564,563,701
20230905,123700,147695506,564,564,564,564,0
20230905,123600,147695506,564,564,564,564,0
20230905,123500,147695506,564,564,564,564,1498
20230905,123400,146850634,565,565,565,565,0
20230905,123300,146850634,565,565,565,565,0
20230905,123200,146850634,565,565,565,565,0
20230905,123100,146850634,565,565,565,565,50
20230905,123000,146822384,564,564,564,564,0
20230905,122900,146822384,564,564,565,564,4982
20230905,122800,144012436,565,565,565,565,20
20230905,122700,144001136,565,565,565,565,1
20230905,122600,144000571,564,564,564,564,0
20230905,122500,144000571,564,563,564,563,920
20230905,122400,143482608,565,565,565,565,0
20230905,122300,143482608,565,565,565,565,1
20230905,122200,143482043,563,563,563,563,0
20230905,122100,143482043,563,563,563,563,0
20230905,122000,143482043,563,564,564,563,15228
20230905,121900,134903204,565,565,565,564,323
20230905,121800,134720931,565,565,565,565,0
20230905,121700,134720931,565,565,565,565,1088
20230905,121600,134106211,564,564,564,564,0
20230905,121500,134106211,564,564,564,564,202
20230905,121400,133992283,564,564,564,564,710
20230905,121300,133591843,564,564,564,564,234
20230905,121200,133459867,565,565,565,565,177
20230905,121100,133359862,564,564,564,564,495
20230905,121000,133080682,564,564,564,564,0
20230905,120900,133080682,564,564,564,564,0
20230905,120800,133080682,564,564,564,564,217
20230905,120700,132958294,565,565,565,565,1
20230905,120600,132957729,564,565,565,564,229
20230905,120500,132828572,564,564,564,564,1000
20230905,120400,132264572,564,564,564,564,1
20230905,120300,132264008,564,564,564,564,211
20230905,120200,132145004,565,565,565,565,353
20230905,120100,131945559,566,566,566,566,0
20230905,120000,131945559,566,566,566,566,0
20230905,115900,131945559,566,566,566,566,0
20230905,115800,131945559,566,566,566,566,0
20230905,115700,131945559,566,565,566,565,509
20230905,115600,131657972,565,565,565,565,520
20230905,115500,131364172,565,564,565,564,2
20230905,115400,131363043,565,565,565,565,1
20230905,115300,131362478,564,564,565,564,209
20230905,115200,131244601,565,565,565,565,1
20230905,115100,131244036,564,564,564,564,500
20230905,115000,130962036,565,565,565,565,4
20230905,114900,130959776,565,564,565,564,5
20230905,114800,130956955,565,565,565,565,1
20230905,114700,130956390,564,564,564,564,1350
20230905,114600,130194990,564,564,564,564,2154
20230905,114500,128980134,564,564,564,564,5810
20230905,114400,125703294,565,565,565,565,2
20230905,114300,125702164,564,564,564,564,229
20230905,114200,125573008,564,564,564,564,0
20230905,114100,125573008,564,564,564,564,0
20230905,114000,125573008,564,565,565,564,301
20230905,113900,125402944,565,564,565,564,313
20230905,113800,125226313,565,565,565,565,1
20230905,113700,125225748,565,565,565,565,0
20230905,113600,125225748,565,565,565,565,1
20230905,113500,125225183,563,565,565,563,209
20230905,113400,125107512,563,563,563,563,0
20230905,113300,125107512,563,563,563,563,0
20230905,113200,125107512,563,563,563,563,0
20230905,113100,125107512,563,564,564,563,416
20230905,113000,124873298,565,565,565,565,0
20230905,112900,124873298,565,565,565,565,0
20230905,112800,124873298,565,565,565,565,2
20230905,112700,124872168,564,564,565,564,4
20230905,112600,124869911,565,565,565,565,3
20230905,112500,124868216,563,564,564,563,2783
20230905,112400,123301370,563,563,563,563,0
20230905,112300,123301370,563,563,563,563,0
20230905,112200,123301370,563,563,563,563,0
20230905,112100,123301370,563,563,563,563,1
20230905,112000,123300807,565,563,565,562,8076
20230905,111900,118755746,563,563,563,563,1
20230905,111800,118755183,564,564,564,564,1954
20230905,111700,117653127,564,565,565,564,2323
20230905,111600,116342933,564,564,564,563,14434
20230905,111500,108204182,565,566,566,565,3299
20230905,111400,106340159,566,566,566,566,1
20230905,111300,106339593,565,565,565,565,211
20230905,111200,106220378,565,565,565,565,0
20230905,111100,106220378,565,566,566,565,32
20230905,111000,106202267,566,566,566,566,0
20230905,110900,106202267,566,566,566,566,1
20230905,110800,106201701,565,565,565,565,0
20230905,110700,106201701,565,565,565,565,2397
20230905,110600,104847396,564,564,564,564,1
20230905,110500,104846832,565,565,565,565,9
20230905,110400,104841747,565,565,565,564,314
20230905,110300,104664548,565,565,565,565,35
20230905,110200,104644773,565,565,565,565,1200
20230905,110100,103966773,565,565,565,565,3753
20230905,110000,101846328,565,565,566,565,408
20230905,105900,101615807,565,565,565,565,12
20230905,105800,101609027,566,566,566,566,0
20230905,105700,101609027,566,566,566,566,20
20230905,105600,101597707,566,566,566,566,202
20230905,105500,101483375,566,566,566,565,234
20230905,105400,101351163,565,565,565,565,0
20230905,105300,101351163,565,565,565,565,0
20230905,105200,101351163,565,565,565,565,0
20230905,105100,101351163,565,565,565,565,0
20230905,105000,101351163,565,567,567,565,1009
20230905,104900,100779502,567,567,567,567,1
20230905,104800,100778935,565,565,565,565,0
20230905,104700,100778935,565,565,565,565,1036
20230905,104600,100193595,565,565,565,565,232
20230905,104500,100062515,565,565,565,565,3
20230905,104400,100060820,565,566,566,565,329
20230905,104300,99874835,568,568,568,568,0
20230905,104200,99874835,568,567,568,567,89
20230905,104100,99824334,565,565,565,565,1813
20230905,104000,98799989,565,565,565,565,199
20230905,103900,98687554,565,565,565,565,50
20230905,103800,98659304,568,568,568,568,0
20230905,103700,98659304,568,568,568,568,0
20230905,103600,98659304,568,567,568,567,2
20230905,103500,98658169,565,565,565,565,235
20230905,103400,98525394,569,569,569,569,0
20230905,103300,98525394,569,569,569,569,0
20230905,103200,98525394,569,569,569,569,0
20230905,103100,98525394,569,569,569,569,0
20230905,103000,98525394,569,565,569,564,942
20230905,102900,97993919,569,567,569,567,3
20230905,102800,97992215,566,564,566,564,2792
20230905,102700,96417233,563,565,565,563,27607
20230905,102600,80820395,565,566,566,565,232
20230905,102500,80689313,566,567,567,566,5556
20230905,102400,77544560,569,569,569,569,134
20230905,102300,77468314,569,567,569,567,2
20230905,102200,77467178,569,567,569,567,455
20230905,102100,77209169,567,567,567,567,1
20230905,102000,77208602,567,567,567,567,16
20230905,101900,77199530,567,567,567,566,173
20230905,101800,77101599,567,566,567,566,1522
20230905,101700,76240145,566,566,566,566,9424
20230905,101600,70906161,568,567,568,566,2915
20230905,101500,69255326,569,569,569,569,0
20230905,101400,69255326,569,569,569,569,0
20230905,101300,69255326,569,569,569,569,702
20230905,101200,68855888,569,569,569,569,1
20230905,101100,68855319,567,567,567,567,100
20230905,101000,68798619,567,567,567,567,30
20230905,100900,68781609,566,566,567,566,232
20230905,100800,68650277,567,569,569,567,35
20230905,100700,68630426,566,566,566,566,0
20230905,100600,68630426,566,568,568,566,1490
20230905,100500,67786920,568,568,568,568,27
20230905,100400,67771584,569,568,569,568,606
20230905,100300,67427375,568,567,568,567,65
20230905,100200,67390497,568,567,568,567,34
20230905,100100,67371218,568,567,568,566,8371
20230905,100000,62631172,567,570,570,567,3269
20230905,095900,60774900,570,569,570,569,846
20230905,095800,60293376,569,569,569,569,0
20230905,095700,60293376,569,569,569,569,1391
20230905,095600,59501897,570,570,570,570,593
20230905,095500,59163887,570,570,570,570,0
20230905,095400,59163887,570,571,571,570,110
20230905,095300,59101087,571,571,571,571,0
20230905,095200,59101087,571,571,571,571,2
20230905,095100,59099945,571,571,571,571,0
20230905,095000,59099945,571,571,571,571,539
20230905,094900,58792176,570,571,571,570,394
20230905,094800,58567302,569,569,569,569,0
20230905,094700,58567302,569,570,570,569,1422
20230905,094600,57757648,570,570,570,570,0
20230905,094500,57757648,570,570,570,570,100
20230905,094400,57700648,570,570,570,570,0
20230905,094300,57700648,570,570,570,570,20
20230905,094200,57689248,570,568,570,568,14
20230905,094100,57681292,568,570,570,568,197
20230905,094000,57569392,568,569,569,568,214
20230905,093900,57447829,569,569,569,569,108
20230905,093800,57386377,570,573,574,570,394
20230905,093700,57161286,573,572,573,571,4954
20230905,093600,54327813,574,574,574,574,4
20230905,093500,54325517,574,574,574,574,300
20230905,093400,54153317,574,574,574,574,7
20230905,093300,54149299,574,572,574,572,3267
20230905,093200,52280554,572,572,572,572,1
20230905,093100,52279982,572,572,572,572,0
20230905,093000,52279982,572,572,572,572,21
20230905,092900,52267970,572,572,572,572,4
20230905,092800,52265682,572,572,572,572,172
20230905,092700,52167298,572,571,572,571,1571
20230905,092600,51269578,570,571,571,570,686
20230905,092500,50877873,571,571,571,571,1
20230905,092400,50877302,571,571,571,571,36
20230905,092300,50856746,571,571,571,571,730
20230905,092200,50439916,571,571,571,571,101
20230905,092100,50382245,570,570,570,570,0
20230905,092000,50382245,570,568,570,568,862
20230905,091900,49891530,568,568,568,568,50
20230905,091800,49863130,568,567,570,567,1026
20230905,091700,49280385,570,571,571,565,30709
20230905,091600,31884560,571,574,574,571,19100
20230905,091500,20970639,575,575,575,575,2
20230905,091400,20969489,575,575,575,575,276
20230905,091300,20810789,575,575,575,575,2
20230905,091200,20809639,576,576,576,576,1
20230905,091100,20809063,576,576,576,576,1
20230905,091000,20808487,575,575,575,575,0
20230905,090900,20808487,575,576,576,575,2611
20230905,090800,19305263,576,576,576,576,238
20230905,090700,19168175,577,575,577,575,4083
20230905,090600,16814484,576,576,576,576,92
20230905,090500,16761492,577,577,577,576,2527
20230905,090400,15303458,577,577,577,577,0
20230905,090300,15303458,577,577,577,577,0
20230905,090200,15303458,577,572,577,571,12001
20230905,090100,8448493,577,577,577,577,0
20230905,090000,8448493,577,571,577,571,14776