KissMeData/083640/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,193700,211216772,541,541,541,541,3666
20230913,193600,211216772,541,541,541,541,0
20230913,193500,211216772,541,541,541,541,0
20230913,193400,211216772,541,541,541,541,0
20230913,193300,211216772,541,541,541,541,0
20230913,193200,211216772,541,541,541,541,0
20230913,193100,211216772,541,541,541,541,0
20230913,193000,211216772,541,541,541,541,0
20230913,192900,211216772,541,541,541,541,0
20230913,192800,211216772,541,541,541,541,0
20230913,192700,211216772,541,541,541,541,0
20230913,192600,211216772,541,541,541,541,0
20230913,192500,211216772,541,541,541,541,0
20230913,192400,211216772,541,541,541,541,0
20230913,192300,211216772,541,541,541,541,0
20230913,192200,211216772,541,541,541,541,0
20230913,192100,211216772,541,541,541,541,0
20230913,192000,211216772,541,541,541,541,0
20230913,191900,211216772,541,541,541,541,0
20230913,191800,211216772,541,541,541,541,0
20230913,191700,211216772,541,541,541,541,0
20230913,191600,211216772,541,541,541,541,0
20230913,191500,211216772,541,541,541,541,0
20230913,191400,211216772,541,541,541,541,0
20230913,191300,211216772,541,541,541,541,0
20230913,191200,211216772,541,541,541,541,0
20230913,191100,211216772,541,541,541,541,0
20230913,191000,211216772,541,541,541,541,0
20230913,190900,211216772,541,541,541,541,0
20230913,190800,211216772,541,541,541,541,0
20230913,190700,211216772,541,541,541,541,3666
20230913,190600,211216772,541,541,541,541,0
20230913,190500,211216772,541,541,541,541,0
20230913,190400,211216772,541,541,541,541,0
20230913,190300,211216772,541,541,541,541,0
20230913,190200,211216772,541,541,541,541,0
20230913,190100,211216772,541,541,541,541,0
20230913,190000,211216772,541,541,541,541,0
20230913,185900,211216772,541,541,541,541,0
20230913,185800,211216772,541,541,541,541,0
20230913,185700,211216772,541,541,541,541,0
20230913,185600,211216772,541,541,541,541,0
20230913,185500,211216772,541,541,541,541,0
20230913,185400,211216772,541,541,541,541,0
20230913,185300,211216772,541,541,541,541,0
20230913,185200,211216772,541,541,541,541,0
20230913,185100,211216772,541,541,541,541,0
20230913,185000,211216772,541,541,541,541,0
20230913,184900,211216772,541,541,541,541,0
20230913,184800,211216772,541,541,541,541,0
20230913,184700,211216772,541,541,541,541,0
20230913,184600,211216772,541,541,541,541,0
20230913,184500,211216772,541,541,541,541,0
20230913,184400,211216772,541,541,541,541,0
20230913,184300,211216772,541,541,541,541,0
20230913,184200,211216772,541,541,541,541,0
20230913,184100,211216772,541,541,541,541,0
20230913,184000,211216772,541,541,541,541,0
20230913,183900,211216772,541,541,541,541,0
20230913,183800,211216772,541,541,541,541,0
20230913,183700,211216772,541,541,541,541,3666
20230913,183600,211216772,541,541,541,541,0
20230913,183500,211216772,541,541,541,541,0
20230913,183400,211216772,541,541,541,541,0
20230913,183300,211216772,541,541,541,541,0
20230913,183200,211216772,541,541,541,541,0
20230913,183100,211216772,541,541,541,541,0
20230913,183000,211216772,541,541,541,541,0
20230913,182900,211216772,541,541,541,541,0
20230913,182800,211216772,541,541,541,541,0
20230913,182700,211216772,541,541,541,541,0
20230913,182600,211216772,541,541,541,541,0
20230913,182500,211216772,541,541,541,541,0
20230913,182400,211216772,541,541,541,541,0
20230913,182300,211216772,541,541,541,541,0
20230913,182200,211216772,541,541,541,541,0
20230913,182100,211216772,541,541,541,541,0
20230913,182000,211216772,541,541,541,541,0
20230913,181900,211216772,541,541,541,541,0
20230913,181800,211216772,541,541,541,541,0
20230913,181700,211216772,541,541,541,541,0
20230913,181600,211216772,541,541,541,541,0
20230913,181500,211216772,541,541,541,541,0
20230913,181400,211216772,541,541,541,541,0
20230913,181300,211216772,541,541,541,541,0
20230913,181200,211216772,541,541,541,541,0
20230913,181100,211216772,541,541,541,541,0
20230913,181000,211216772,541,541,541,541,0
20230913,180900,211216772,541,541,541,541,0
20230913,180800,211216772,541,541,541,541,0
20230913,180700,211216772,541,541,541,541,3666
20230913,180600,211216772,541,541,541,541,0
20230913,180500,211216772,541,541,541,541,0
20230913,180400,211216772,541,541,541,541,0
20230913,180300,211216772,541,541,541,541,0
20230913,180200,211216772,541,541,541,541,0
20230913,180100,211216772,541,541,541,541,0
20230913,180000,211216772,541,541,541,541,0
20230913,175900,211216772,541,541,541,541,0
20230913,175800,211216772,541,541,541,541,0
20230913,175700,211216772,541,541,541,541,0
20230913,175600,211216772,541,541,541,541,0
20230913,175500,211216772,541,541,541,541,0
20230913,175400,211216772,541,541,541,541,0
20230913,175300,211216772,541,541,541,541,0
20230913,175200,211216772,541,541,541,541,0
20230913,175100,211216772,541,541,541,541,0
20230913,175000,211216772,541,541,541,541,0
20230913,174900,211216772,541,541,541,541,0
20230913,174800,211216772,541,541,541,541,0
20230913,174700,211216772,541,541,541,541,0
20230913,174600,211216772,541,541,541,541,0
20230913,174500,211216772,541,541,541,541,0
20230913,174400,211216772,541,541,541,541,0
20230913,174300,211216772,541,541,541,541,0
20230913,174200,211216772,541,541,541,541,0
20230913,174100,211216772,541,541,541,541,0
20230913,174000,211216772,541,541,541,541,0
20230913,173900,211216772,541,541,541,541,0
20230913,173800,211216772,541,541,541,541,0
20230913,173700,211216772,541,541,541,541,3666
20230913,173600,211216772,541,541,541,541,0
20230913,173500,211216772,541,541,541,541,0
20230913,173400,211216772,541,541,541,541,0
20230913,173300,211216772,541,541,541,541,0
20230913,173200,211216772,541,541,541,541,0
20230913,173100,211216772,541,541,541,541,0
20230913,173000,211216772,541,541,541,541,0
20230913,172900,211216772,541,541,541,541,0
20230913,172800,211216772,541,541,541,541,0
20230913,172700,211216772,541,541,541,541,0
20230913,172600,211216772,541,541,541,541,0
20230913,172500,211216772,541,541,541,541,0
20230913,172400,211216772,541,541,541,541,0
20230913,172300,211216772,541,541,541,541,0
20230913,172200,211216772,541,541,541,541,0
20230913,172100,211216772,541,541,541,541,0
20230913,172000,211216772,541,541,541,541,0
20230913,171900,211216772,541,541,541,541,0
20230913,171800,211216772,541,541,541,541,0
20230913,171700,211216772,541,541,541,541,0
20230913,171600,211216772,541,541,541,541,0
20230913,171500,211216772,541,541,541,541,0
20230913,171400,211216772,541,541,541,541,0
20230913,171300,211216772,541,541,541,541,0
20230913,171200,211216772,541,541,541,541,0
20230913,171100,211216772,541,541,541,541,0
20230913,171000,211216772,541,541,541,541,0
20230913,170900,211216772,541,541,541,541,0
20230913,170800,211216772,541,541,541,541,0
20230913,170700,211216772,541,541,541,541,3666
20230913,170600,211216772,541,541,541,541,0
20230913,170500,211216772,541,541,541,541,0
20230913,170400,211216772,541,541,541,541,0
20230913,170300,211216772,541,541,541,541,0
20230913,170200,211216772,541,541,541,541,0
20230913,170100,211216772,541,541,541,541,0
20230913,170000,211216772,541,541,541,541,0
20230913,165900,211216772,541,541,541,541,0
20230913,165800,211216772,541,541,541,541,0
20230913,165700,211216772,541,541,541,541,0
20230913,165600,211216772,541,541,541,541,0
20230913,165500,211216772,541,541,541,541,0
20230913,165400,211216772,541,541,541,541,0
20230913,165300,211216772,541,541,541,541,0
20230913,165200,211216772,541,541,541,541,0
20230913,165100,211216772,541,541,541,541,0
20230913,165000,211216772,541,541,541,541,0
20230913,164900,211216772,541,541,541,541,0
20230913,164800,211216772,541,541,541,541,0
20230913,164700,211216772,541,541,541,541,0
20230913,164600,211216772,541,541,541,541,0
20230913,164500,211216772,541,541,541,541,0
20230913,164400,211216772,541,541,541,541,0
20230913,164300,211216772,541,541,541,541,0
20230913,164200,211216772,541,541,541,541,0
20230913,164100,211216772,541,541,541,541,0
20230913,164000,211216772,541,541,541,541,0
20230913,163900,211216772,541,541,541,541,0
20230913,163800,211216772,541,541,541,541,0
20230913,163700,211216772,541,541,541,541,3666
20230913,163600,211216772,541,541,541,541,0
20230913,163500,211216772,541,541,541,541,0
20230913,163400,211216772,541,541,541,541,0
20230913,163300,211216772,541,541,541,541,0
20230913,163200,211216772,541,541,541,541,0
20230913,163100,211216772,541,541,541,541,0
20230913,163000,211216772,541,541,541,541,0
20230913,162900,211216772,541,541,541,541,0
20230913,162800,211216772,541,541,541,541,0
20230913,162700,211216772,541,541,541,541,0
20230913,162600,211216772,541,541,541,541,0
20230913,162500,211216772,541,541,541,541,0
20230913,162400,211216772,541,541,541,541,0
20230913,162300,211216772,541,541,541,541,0
20230913,162200,211216772,541,541,541,541,0
20230913,162100,211216772,541,541,541,541,0
20230913,162000,211216772,541,541,541,541,0
20230913,161900,211216772,541,541,541,541,0
20230913,161800,211216772,541,541,541,541,0
20230913,161700,211216772,541,541,541,541,0
20230913,161600,211216772,541,541,541,541,0
20230913,161500,211216772,541,541,541,541,0
20230913,161400,211216772,541,541,541,541,0
20230913,161300,211216772,541,541,541,541,0
20230913,161200,211216772,541,541,541,541,0
20230913,161100,211216772,541,541,541,541,0
20230913,161000,211216772,541,541,541,541,0
20230913,160900,211216772,541,541,541,541,0
20230913,160800,211216772,541,541,541,541,0
20230913,160700,211216772,541,541,541,541,3666
20230913,160600,211216772,541,541,541,541,0
20230913,160500,211216772,541,541,541,541,0
20230913,160400,211216772,541,541,541,541,0
20230913,160300,211216772,541,541,541,541,0
20230913,160200,211216772,541,541,541,541,0
20230913,160100,211216772,541,541,541,541,0
20230913,160000,211216772,541,541,541,541,0
20230913,155900,211216772,541,541,541,541,0
20230913,155800,211216772,541,541,541,541,0
20230913,155700,211216772,541,541,541,541,0
20230913,155600,211216772,541,541,541,541,0
20230913,155500,211216772,541,541,541,541,0
20230913,155400,211216772,541,541,541,541,0
20230913,155300,211216772,541,541,541,541,0
20230913,155200,211216772,541,541,541,541,0
20230913,155100,211216772,541,541,541,541,0
20230913,155000,211216772,541,541,541,541,0
20230913,154900,211216772,541,541,541,541,0
20230913,154800,211216772,541,541,541,541,0
20230913,154700,211216772,541,541,541,541,0
20230913,154600,211216772,541,541,541,541,0
20230913,154500,211216772,541,541,541,541,0
20230913,154400,211216772,541,541,541,541,0
20230913,154300,211216772,541,541,541,541,0
20230913,154200,211216772,541,541,541,541,0
20230913,154100,211216772,541,541,541,541,0
20230913,154000,211216772,541,541,541,541,0
20230913,153900,211216772,541,541,541,541,0
20230913,153800,211216772,541,541,541,541,0
20230913,153700,211216772,541,541,541,541,3666
20230913,153600,211216772,541,541,541,541,0
20230913,153500,211216772,541,541,541,541,0
20230913,153400,211216772,541,541,541,541,0
20230913,153300,211216772,541,541,541,541,0
20230913,153200,211216772,541,541,541,541,0
20230913,153100,211216772,541,541,541,541,0
20230913,153000,211216772,541,541,541,541,3666
20230913,152900,209233466,541,541,541,541,0
20230913,152800,209233466,541,541,541,541,0
20230913,152700,209233466,541,541,541,541,0
20230913,152600,209233466,541,541,541,541,0
20230913,152500,209233466,541,541,541,541,0
20230913,152400,209233466,541,541,541,541,0
20230913,152300,209233466,541,541,541,541,0
20230913,152200,209233466,541,541,541,541,0
20230913,152100,209233466,541,541,541,541,0
20230913,152000,209233466,541,541,541,541,0
20230913,151900,209233466,541,541,541,541,0
20230913,151800,209233466,541,538,541,538,1012
20230913,151700,208688792,538,536,538,534,1002
20230913,151600,208153405,538,538,538,538,0
20230913,151500,208153405,538,535,538,535,2
20230913,151400,208152332,538,538,538,535,9
20230913,151300,208147493,538,537,538,535,10001
20230913,151200,202795300,538,537,538,537,103
20230913,151100,202739888,537,538,538,537,2
20230913,151000,202738813,536,538,538,536,362
20230913,150900,202544621,538,538,538,538,1
20230913,150800,202544083,538,536,538,536,9
20230913,150700,202539243,536,536,538,536,3
20230913,150600,202537633,539,539,539,539,0
20230913,150500,202537633,539,536,539,535,232
20230913,150400,202413309,539,537,539,535,5002
20230913,150300,199734513,539,536,539,536,1004
20230913,150200,199195364,536,537,539,536,4
20230913,150100,199193214,536,536,536,536,1
20230913,150000,199192678,539,537,539,536,6
20230913,145900,199189451,539,537,539,536,6
20230913,145800,199186226,536,536,536,536,1
20230913,145700,199185690,536,539,539,536,3
20230913,145600,199184078,536,536,538,536,4
20230913,145500,199181931,536,536,536,536,0
20230913,145400,199181931,536,535,538,535,93
20230913,145300,199132166,535,536,538,535,15
20230913,145200,199124123,535,538,538,535,825
20230913,145100,198682745,535,536,538,535,12479
20230913,145000,192002053,536,536,538,536,7003
20230913,144900,188248441,536,537,538,536,6006
20230913,144800,185023218,540,540,540,540,0
20230913,144700,185023218,540,537,540,537,231
20230913,144600,184898936,537,537,539,537,2471
20230913,144500,183572006,537,537,540,537,5
20230913,144400,183569315,540,537,540,537,2191
20230913,144300,182390556,538,538,539,538,13936
20230913,144200,174891101,538,538,538,538,1
20230913,144100,174890563,539,539,539,539,636
20230913,144000,174547759,539,539,539,539,501
20230913,143900,174277720,541,541,541,541,0
20230913,143800,174277720,541,539,541,539,101
20230913,143700,174223279,541,539,541,539,2
20230913,143600,174222199,539,539,541,539,1610
20230913,143500,173354407,541,539,541,539,2
20230913,143400,173353327,541,541,541,541,22
20230913,143300,173341425,541,538,541,538,1157
20230913,143200,172717801,541,538,541,538,116
20230913,143100,172655167,541,541,541,541,1
20230913,143000,172654626,538,538,541,538,546
20230913,142900,172360875,539,541,541,539,122
20230913,142800,172295115,539,539,539,539,1
20230913,142700,172294576,541,541,541,541,0
20230913,142600,172294576,541,539,541,539,723
20230913,142500,171903435,542,542,542,542,0
20230913,142400,171903435,542,542,542,542,53
20230913,142300,171874709,542,539,542,539,2
20230913,142200,171873628,539,542,542,539,501
20230913,142100,171603586,538,538,538,538,1
20230913,142000,171603048,542,542,542,542,1
20230913,141900,171602506,538,538,538,538,1
20230913,141800,171601968,542,541,542,541,2
20230913,141700,171600885,537,541,541,537,11103
20230913,141600,165629946,542,540,542,540,4
20230913,141500,165627781,540,540,540,540,0
20230913,141400,165627781,540,540,540,540,3
20230913,141300,165626161,542,540,542,540,3049
20230913,141200,163979699,540,539,540,539,3
20230913,141100,163978081,540,538,540,538,10686
20230913,141000,158218327,539,539,539,539,627
20230913,140900,157880374,539,539,539,539,1
20230913,140800,157879835,540,540,540,540,1109
20230913,140700,157280975,539,539,539,539,1
20230913,140600,157280436,540,540,540,540,0
20230913,140500,157280436,540,540,540,540,600
20230913,140400,156956436,539,539,539,539,1
20230913,140300,156955897,539,539,539,539,0
20230913,140200,156955897,539,539,539,539,1
20230913,140100,156955358,540,540,540,540,1
20230913,140000,156954818,539,539,539,539,1
20230913,135900,156954279,540,540,540,540,0
20230913,135800,156954279,540,540,540,540,0
20230913,135700,156954279,540,539,540,539,2
20230913,135600,156953200,540,540,540,540,0
20230913,135500,156953200,540,538,540,538,1011
20230913,135400,156409262,540,540,540,540,370
20230913,135300,156209462,540,538,540,538,2
20230913,135200,156208384,540,540,540,538,1002
20230913,135100,155669303,538,539,540,538,3701
20230913,135000,153678162,539,539,539,539,198
20230913,134900,153571440,540,539,540,539,4
20230913,134800,153569283,538,538,538,538,1
20230913,134700,153568745,540,539,540,538,10001
20230913,134600,148188124,540,539,540,539,5503
20230913,134500,145222005,540,540,540,540,13
20230913,134400,145214985,540,540,540,540,1068
20230913,134300,144638265,540,539,540,539,1162
20230913,134200,144010786,540,540,540,540,6
20230913,134100,144007546,540,539,540,539,3
20230913,134000,144005928,540,540,540,540,0
20230913,133900,144005928,540,539,540,539,6
20230913,133800,144002689,540,540,540,540,60
20230913,133700,143970289,539,539,539,539,6
20230913,133600,143967055,540,539,540,539,3
20230913,133500,143965436,540,540,540,540,0
20230913,133400,143965436,540,539,540,539,4519
20230913,133300,141525177,540,540,540,540,100
20230913,133200,141471177,540,539,540,538,159
20230913,133100,141385476,539,539,540,539,1570
20230913,133000,140539245,539,539,539,539,25
20230913,132900,140525770,539,538,539,538,11
20230913,132800,140519842,540,539,540,539,2002
20230913,132700,139440762,539,539,539,539,5313
20230913,132600,136577055,540,540,540,540,0
20230913,132500,136577055,540,539,540,539,543
20230913,132400,136284377,540,540,540,540,1
20230913,132300,136283837,540,539,540,539,2
20230913,132200,136282758,540,539,540,539,792
20230913,132100,135855868,540,540,540,540,21
20230913,132000,135844528,540,539,540,539,4
20230913,131900,135842370,540,540,540,540,640
20230913,131800,135496770,540,539,540,539,3
20230913,131700,135495151,540,540,540,540,5
20230913,131600,135492451,540,540,540,540,3
20230913,131500,135490831,540,539,540,539,2
20230913,131400,135489752,540,540,540,540,18
20230913,131300,135480032,540,539,540,539,8
20230913,131200,135475713,540,540,540,540,10
20230913,131100,135470313,540,540,540,540,2
20230913,131000,135469233,540,540,540,540,83
20230913,130900,135424413,544,541,544,540,3345
20230913,130800,133618062,541,541,541,541,1
20230913,130700,133617521,544,544,544,544,0
20230913,130600,133617521,544,541,544,541,2
20230913,130500,133616436,544,544,544,544,0
20230913,130400,133616436,544,544,544,544,1
20230913,130300,133615892,541,541,541,541,1
20230913,130200,133615351,544,544,544,544,1
20230913,130100,133614807,541,541,541,541,1
20230913,130000,133614266,544,544,544,544,0
20230913,125900,133614266,544,541,544,541,2
20230913,125800,133613181,544,544,544,544,0
20230913,125700,133613181,544,544,544,544,0
20230913,125600,133613181,544,541,544,541,144
20230913,125500,133535274,544,544,544,544,1
20230913,125400,133534730,544,544,544,541,3
20230913,125300,133533101,544,544,544,544,0
20230913,125200,133533101,544,540,544,540,2
20230913,125100,133532017,544,544,544,544,0
20230913,125000,133532017,544,544,544,544,170
20230913,124900,133439537,544,544,544,540,251
20230913,124800,133302997,544,540,544,540,500
20230913,124700,133031073,540,540,540,540,1538
20230913,124600,132200553,540,540,540,540,0
20230913,124500,132200553,540,540,540,540,1
20230913,124400,132200013,540,544,544,540,1085
20230913,124300,131610113,544,544,544,544,0
20230913,124200,131610113,544,541,544,541,2
20230913,124100,131609028,544,544,544,544,1
20230913,124000,131608484,541,541,541,541,1
20230913,123900,131607943,544,544,544,544,0
20230913,123800,131607943,544,540,544,540,55
20230913,123700,131578239,544,544,544,544,367
20230913,123600,131378591,544,540,544,540,18995
20230913,123500,121121287,540,539,540,539,2
20230913,123400,121120208,540,540,540,540,2
20230913,123300,121119128,540,540,540,539,46
20230913,123200,121094289,540,540,540,540,0
20230913,123100,121094289,540,540,540,540,959
20230913,123000,120576429,540,540,540,540,52
20230913,122900,120548349,544,540,544,540,4000
20230913,122800,118388345,540,539,540,539,791
20230913,122700,117961206,540,540,540,540,1110
20230913,122600,117361806,540,539,540,539,2101
20230913,122500,116227267,540,540,540,540,770
20230913,122400,115811467,540,539,540,539,231
20230913,122300,115686728,540,540,540,540,3981
20230913,122200,113536988,540,540,540,540,453
20230913,122100,113292368,540,545,545,540,6570
20230913,122000,109742663,540,540,540,540,0
20230913,121900,109742663,540,540,540,540,26
20230913,121800,109728623,542,542,542,542,0
20230913,121700,109728623,542,542,542,540,240
20230913,121600,109598545,542,542,542,542,1
20230913,121500,109598003,540,540,540,540,0
20230913,121400,109598003,540,540,540,540,1
20230913,121300,109597463,540,540,540,540,0
20230913,121200,109597463,540,540,540,540,1
20230913,121100,109596923,542,542,542,542,0
20230913,121000,109596923,542,540,542,540,2
20230913,120900,109595841,540,542,542,540,10611
20230913,120800,103855267,541,541,541,541,0
20230913,120700,103855267,541,541,541,541,1
20230913,120600,103854726,541,541,541,541,0
20230913,120500,103854726,541,541,541,541,1
20230913,120400,103854185,541,541,541,541,0
20230913,120300,103854185,541,541,541,541,0
20230913,120200,103854185,541,541,541,541,1
20230913,120100,103853644,541,541,541,541,0
20230913,120000,103853644,541,541,541,541,1
20230913,115900,103853103,541,541,541,541,0
20230913,115800,103853103,541,541,541,541,1
20230913,115700,103852562,542,542,542,542,0
20230913,115600,103852562,542,542,542,542,10
20230913,115500,103847142,542,541,542,541,2
20230913,115400,103846059,542,542,542,542,6
20230913,115300,103842807,541,541,541,541,1
20230913,115200,103842266,541,541,541,541,0
20230913,115100,103842266,541,541,541,541,1286
20230913,115000,103146540,541,541,541,541,0
20230913,114900,103146540,541,542,542,541,1701
20230913,114800,102226298,542,541,542,541,5
20230913,114700,102223589,542,542,542,542,0
20230913,114600,102223589,542,541,542,541,2
20230913,114500,102222506,542,542,542,542,6902
20230913,114400,98481622,542,542,542,542,3401
20230913,114300,96638280,542,542,542,542,0
20230913,114200,96638280,542,542,542,542,0
20230913,114100,96638280,542,542,542,542,1
20230913,114000,96637738,542,542,542,542,0
20230913,113900,96637738,542,542,542,542,1
20230913,113800,96637196,542,542,542,542,0
20230913,113700,96637196,542,542,542,542,1
20230913,113600,96636654,542,542,542,542,0
20230913,113500,96636654,542,542,542,542,0
20230913,113400,96636654,542,542,542,542,1
20230913,113300,96636112,545,545,545,545,449
20230913,113200,96391407,542,542,542,542,1
20230913,113100,96390865,545,545,545,545,177
20230913,113000,96294400,545,544,545,543,12
20230913,112900,96287879,544,544,544,544,0
20230913,112800,96287879,544,544,544,544,167
20230913,112700,96197031,543,543,543,543,1
20230913,112600,96196488,542,542,542,542,0
20230913,112500,96196488,542,542,542,542,1
20230913,112400,96195946,544,544,544,544,0
20230913,112300,96195946,544,542,544,542,2
20230913,112200,96194860,544,544,544,544,1
20230913,112100,96194316,541,541,541,541,0
20230913,112000,96194316,541,541,541,541,1
20230913,111900,96193775,541,541,541,541,0
20230913,111800,96193775,541,541,541,541,43
20230913,111700,96170512,541,541,541,541,55
20230913,111600,96140757,541,541,541,541,1
20230913,111500,96140216,544,544,544,544,20
20230913,111400,96129336,544,544,544,544,10
20230913,111300,96123896,541,541,541,541,1
20230913,111200,96123355,544,544,544,544,2
20230913,111100,96122267,540,541,541,540,7149
20230913,111000,92255497,541,541,541,541,0
20230913,110900,92255497,541,541,541,541,57
20230913,110800,92224660,542,542,542,542,0
20230913,110700,92224660,542,542,542,542,29
20230913,110600,92208942,542,542,542,542,202
20230913,110500,92099458,545,545,545,545,0
20230913,110400,92099458,545,541,545,541,2
20230913,110300,92098372,545,545,545,545,0
20230913,110200,92098372,545,545,545,545,0
20230913,110100,92098372,545,541,545,541,82
20230913,110000,92054006,545,545,545,545,0
20230913,105900,92054006,545,540,545,540,2
20230913,105800,92052921,542,542,542,541,2488
20230913,105700,90706892,545,542,545,542,2
20230913,105600,90705805,545,545,545,545,0
20230913,105500,90705805,545,542,545,542,3821
20230913,105400,88623387,545,542,545,542,2
20230913,105300,88622300,545,545,545,545,119
20230913,105200,88557445,541,541,541,541,1
20230913,105100,88556904,545,545,545,545,0
20230913,105000,88556904,545,542,545,542,3
20230913,104900,88555275,545,545,545,545,0
20230913,104800,88555275,545,542,545,542,1453
20230913,104700,87767742,544,541,544,541,2
20230913,104600,87766657,544,542,544,542,4067
20230913,104500,85562341,544,542,544,542,2
20230913,104400,85561255,544,544,544,544,1
20230913,104300,85560711,542,542,542,542,1
20230913,104200,85560169,544,544,544,544,0
20230913,104100,85560169,544,543,544,543,4733
20230913,104000,82990149,543,541,543,541,207
20230913,103900,82877955,542,542,542,542,4136
20230913,103800,80636243,542,541,542,541,2
20230913,103700,80635160,542,542,542,542,0
20230913,103600,80635160,542,541,542,541,2
20230913,103500,80634077,542,542,542,542,2774
20230913,103400,79130569,542,541,542,541,2330
20230913,103300,77869468,541,540,541,540,2
20230913,103200,77868387,542,540,542,540,2
20230913,103100,77867305,542,541,542,540,4
20230913,103000,77865140,542,540,542,540,4
20230913,102900,77862975,542,540,542,540,3
20230913,102800,77861353,541,542,542,541,12274
20230913,102700,71221118,542,542,542,542,1
20230913,102600,71220576,542,541,542,541,32
20230913,102500,71203233,542,542,542,542,1987
20230913,102400,70126279,542,541,542,541,6
20230913,102300,70123028,542,541,543,541,3333
20230913,102200,68319844,542,541,542,541,29
20230913,102100,68304127,542,542,542,542,0
20230913,102000,68304127,542,542,542,542,2354
20230913,101900,67028259,543,542,543,542,2
20230913,101800,67027174,543,543,543,543,1
20230913,101700,67026631,543,542,543,542,2
20230913,101600,67025546,543,543,543,543,0
20230913,101500,67025546,543,543,543,543,2910
20230913,101400,65445416,545,545,545,545,0
20230913,101300,65445416,545,544,545,544,201
20230913,101200,65336071,545,543,545,543,12
20230913,101100,65329535,545,545,545,545,0
20230913,101000,65329535,545,543,545,543,2
20230913,100900,65328447,545,543,545,543,2
20230913,100800,65327359,545,543,545,543,820
20230913,100700,64882095,545,545,545,545,0
20230913,100600,64882095,545,545,545,545,1
20230913,100500,64881550,543,543,543,543,1
20230913,100400,64881007,545,545,545,545,0
20230913,100300,64881007,545,543,545,543,2
20230913,100200,64879919,545,545,545,545,1
20230913,100100,64879374,543,543,543,543,4878
20230913,100000,62230620,545,544,545,544,35
20230913,095900,62211579,545,545,545,545,1
20230913,095800,62211034,545,544,545,544,3
20230913,095700,62209400,545,545,545,545,2000
20230913,095600,61119400,545,544,545,544,45
20230913,095500,61094918,545,545,545,545,10
20230913,095400,61089468,545,544,545,544,22
20230913,095300,61077498,543,543,543,543,1
20230913,095200,61076955,545,545,545,545,0
20230913,095100,61076955,545,543,545,543,2
20230913,095000,61075867,545,545,545,545,0
20230913,094900,61075867,545,543,545,543,13
20230913,094800,61068784,545,545,545,545,0
20230913,094700,61068784,545,545,545,545,7
20230913,094600,61064969,545,543,545,543,2202
20230913,094500,59869281,545,545,545,545,0
20230913,094400,59869281,545,543,545,543,2
20230913,094300,59868193,545,545,545,545,0
20230913,094200,59868193,545,543,545,543,2
20230913,094100,59867105,545,545,545,545,2031
20230913,094000,58760210,545,545,545,545,3
20230913,093900,58758575,545,543,545,543,3
20230913,093800,58756942,545,545,545,545,1
20230913,093700,58756397,545,543,545,543,866
20230913,093600,58285949,545,545,545,545,578
20230913,093500,57970939,545,543,545,543,409
20230913,093400,57748834,545,543,545,543,24
20230913,093300,57735798,545,545,545,543,605
20230913,093200,57406357,545,543,546,543,9008
20230913,093100,52495533,544,543,544,543,2111
20230913,093000,51349249,543,541,543,541,2001
20230913,092900,50262708,543,543,543,543,500
20230913,092800,49991208,544,541,544,541,2
20230913,092700,49990123,544,543,544,543,7722
20230913,092600,45797075,544,544,544,544,1
20230913,092500,45796531,543,541,543,541,557
20230913,092400,45494082,541,541,541,541,432
20230913,092300,45260370,543,540,543,540,2466
20230913,092200,43928727,543,543,543,543,1
20230913,092100,43928184,539,539,539,538,10221
20230913,092000,38419066,539,539,539,538,19230
20230913,091900,28057153,539,541,541,539,5272
20230913,091800,25215363,544,541,544,541,4
20230913,091700,25213190,545,545,545,545,0
20230913,091600,25213190,545,540,545,540,4782
20230913,091500,22630905,543,543,543,543,2223
20230913,091400,21423816,543,540,543,540,5002
20230913,091300,18722733,543,543,543,543,9
20230913,091200,18717846,543,543,543,543,0
20230913,091100,18717846,543,540,543,539,11179
20230913,091000,12679510,540,540,540,540,1075
20230913,090900,12099010,543,539,543,539,3
20230913,090800,12097385,543,540,543,540,5001
20230913,090700,9396842,543,539,543,539,51
20230913,090600,9369297,543,543,543,543,0
20230913,090500,9369297,543,540,543,540,699
20230913,090400,8991834,540,540,540,540,1
20230913,090300,8991294,544,544,544,544,0
20230913,090200,8991294,544,541,544,540,3598
20230913,090100,7047772,541,543,544,541,4509
20230913,090000,4599496,544,545,545,544,8448