KissMeData/038880/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,191200,390447274,519,519,519,519,10500
20230904,191100,390447274,519,519,519,519,0
20230904,191000,390447274,519,519,519,519,0
20230904,190900,390447274,519,519,519,519,0
20230904,190800,390447274,519,519,519,519,0
20230904,190700,390447274,519,519,519,519,0
20230904,190600,390447274,519,519,519,519,0
20230904,190500,390447274,519,519,519,519,0
20230904,190400,390447274,519,519,519,519,0
20230904,190300,390447274,519,519,519,519,0
20230904,190200,390447274,519,519,519,519,0
20230904,190100,390447274,519,519,519,519,0
20230904,190000,390447274,519,519,519,519,0
20230904,185900,390447274,519,519,519,519,0
20230904,185800,390447274,519,519,519,519,0
20230904,185700,390447274,519,519,519,519,0
20230904,185600,390447274,519,519,519,519,0
20230904,185500,390447274,519,519,519,519,0
20230904,185400,390447274,519,519,519,519,0
20230904,185300,390447274,519,519,519,519,0
20230904,185200,390447274,519,519,519,519,0
20230904,185100,390447274,519,519,519,519,0
20230904,185000,390447274,519,519,519,519,0
20230904,184900,390447274,519,519,519,519,0
20230904,184800,390447274,519,519,519,519,0
20230904,184700,390447274,519,519,519,519,0
20230904,184600,390447274,519,519,519,519,0
20230904,184500,390447274,519,519,519,519,0
20230904,184400,390447274,519,519,519,519,0
20230904,184300,390447274,519,519,519,519,0
20230904,184200,390447274,519,519,519,519,10500
20230904,184100,390447274,519,519,519,519,0
20230904,184000,390447274,519,519,519,519,0
20230904,183900,390447274,519,519,519,519,0
20230904,183800,390447274,519,519,519,519,0
20230904,183700,390447274,519,519,519,519,0
20230904,183600,390447274,519,519,519,519,0
20230904,183500,390447274,519,519,519,519,0
20230904,183400,390447274,519,519,519,519,0
20230904,183300,390447274,519,519,519,519,0
20230904,183200,390447274,519,519,519,519,0
20230904,183100,390447274,519,519,519,519,0
20230904,183000,390447274,519,519,519,519,0
20230904,182900,390447274,519,519,519,519,0
20230904,182800,390447274,519,519,519,519,0
20230904,182700,390447274,519,519,519,519,0
20230904,182600,390447274,519,519,519,519,0
20230904,182500,390447274,519,519,519,519,0
20230904,182400,390447274,519,519,519,519,0
20230904,182300,390447274,519,519,519,519,0
20230904,182200,390447274,519,519,519,519,0
20230904,182100,390447274,519,519,519,519,0
20230904,182000,390447274,519,519,519,519,0
20230904,181900,390447274,519,519,519,519,0
20230904,181800,390447274,519,519,519,519,0
20230904,181700,390447274,519,519,519,519,0
20230904,181600,390447274,519,519,519,519,0
20230904,181500,390447274,519,519,519,519,0
20230904,181400,390447274,519,519,519,519,0
20230904,181300,390447274,519,519,519,519,0
20230904,181200,390447274,519,519,519,519,10500
20230904,181100,390447274,519,519,519,519,0
20230904,181000,390447274,519,519,519,519,0
20230904,180900,390447274,519,519,519,519,0
20230904,180800,390447274,519,519,519,519,0
20230904,180700,390447274,519,519,519,519,0
20230904,180600,390447274,519,519,519,519,0
20230904,180500,390447274,519,519,519,519,0
20230904,180400,390447274,519,519,519,519,0
20230904,180300,390447274,519,519,519,519,0
20230904,180200,390447274,519,519,519,519,0
20230904,180100,390447274,519,519,519,519,0
20230904,180000,390447274,519,519,519,519,0
20230904,175900,390447274,519,519,519,519,0
20230904,175800,390447274,519,519,519,519,0
20230904,175700,390447274,519,519,519,519,0
20230904,175600,390447274,519,519,519,519,0
20230904,175500,390447274,519,519,519,519,0
20230904,175400,390447274,519,519,519,519,0
20230904,175300,390447274,519,519,519,519,0
20230904,175200,390447274,519,519,519,519,0
20230904,175100,390447274,519,519,519,519,0
20230904,175000,390447274,519,519,519,519,0
20230904,174900,390447274,519,519,519,519,0
20230904,174800,390447274,519,519,519,519,0
20230904,174700,390447274,519,519,519,519,0
20230904,174600,390447274,519,519,519,519,0
20230904,174500,390447274,519,519,519,519,0
20230904,174400,390447274,519,519,519,519,0
20230904,174300,390447274,519,519,519,519,0
20230904,174200,390447274,519,519,519,519,10500
20230904,174100,390447274,519,519,519,519,0
20230904,174000,390447274,519,519,519,519,0
20230904,173900,390447274,519,519,519,519,0
20230904,173800,390447274,519,519,519,519,0
20230904,173700,390447274,519,519,519,519,0
20230904,173600,390447274,519,519,519,519,0
20230904,173500,390447274,519,519,519,519,0
20230904,173400,390447274,519,519,519,519,0
20230904,173300,390447274,519,519,519,519,0
20230904,173200,390447274,519,519,519,519,0
20230904,173100,390447274,519,519,519,519,0
20230904,173000,390447274,519,519,519,519,0
20230904,172900,390447274,519,519,519,519,0
20230904,172800,390447274,519,519,519,519,0
20230904,172700,390447274,519,519,519,519,0
20230904,172600,390447274,519,519,519,519,0
20230904,172500,390447274,519,519,519,519,0
20230904,172400,390447274,519,519,519,519,0
20230904,172300,390447274,519,519,519,519,0
20230904,172200,390447274,519,519,519,519,0
20230904,172100,390447274,519,519,519,519,0
20230904,172000,390447274,519,519,519,519,0
20230904,171900,390447274,519,519,519,519,0
20230904,171800,390447274,519,519,519,519,0
20230904,171700,390447274,519,519,519,519,0
20230904,171600,390447274,519,519,519,519,0
20230904,171500,390447274,519,519,519,519,0
20230904,171400,390447274,519,519,519,519,0
20230904,171300,390447274,519,519,519,519,0
20230904,171200,390447274,519,519,519,519,10500
20230904,171100,390447274,519,519,519,519,0
20230904,171000,390447274,519,519,519,519,0
20230904,170900,390447274,519,519,519,519,0
20230904,170800,390447274,519,519,519,519,0
20230904,170700,390447274,519,519,519,519,0
20230904,170600,390447274,519,519,519,519,0
20230904,170500,390447274,519,519,519,519,0
20230904,170400,390447274,519,519,519,519,0
20230904,170300,390447274,519,519,519,519,0
20230904,170200,390447274,519,519,519,519,0
20230904,170100,390447274,519,519,519,519,0
20230904,170000,390447274,519,519,519,519,0
20230904,165900,390447274,519,519,519,519,0
20230904,165800,390447274,519,519,519,519,0
20230904,165700,390447274,519,519,519,519,0
20230904,165600,390447274,519,519,519,519,0
20230904,165500,390447274,519,519,519,519,0
20230904,165400,390447274,519,519,519,519,0
20230904,165300,390447274,519,519,519,519,0
20230904,165200,390447274,519,519,519,519,0
20230904,165100,390447274,519,519,519,519,0
20230904,165000,390447274,519,519,519,519,0
20230904,164900,390447274,519,519,519,519,0
20230904,164800,390447274,519,519,519,519,0
20230904,164700,390447274,519,519,519,519,0
20230904,164600,390447274,519,519,519,519,0
20230904,164500,390447274,519,519,519,519,0
20230904,164400,390447274,519,519,519,519,0
20230904,164300,390447274,519,519,519,519,0
20230904,164200,390447274,519,519,519,519,10500
20230904,164100,390447274,519,519,519,519,0
20230904,164000,390447274,519,519,519,519,0
20230904,163900,390447274,519,519,519,519,0
20230904,163800,390447274,519,519,519,519,0
20230904,163700,390447274,519,519,519,519,0
20230904,163600,390447274,519,519,519,519,0
20230904,163500,390447274,519,519,519,519,0
20230904,163400,390447274,519,519,519,519,0
20230904,163300,390447274,519,519,519,519,0
20230904,163200,390447274,519,519,519,519,0
20230904,163100,390447274,519,519,519,519,0
20230904,163000,390447274,519,519,519,519,0
20230904,162900,390447274,519,519,519,519,0
20230904,162800,390447274,519,519,519,519,0
20230904,162700,390447274,519,519,519,519,0
20230904,162600,390447274,519,519,519,519,0
20230904,162500,390447274,519,519,519,519,0
20230904,162400,390447274,519,519,519,519,0
20230904,162300,390447274,519,519,519,519,0
20230904,162200,390447274,519,519,519,519,0
20230904,162100,390447274,519,519,519,519,0
20230904,162000,390447274,519,519,519,519,0
20230904,161900,390447274,519,519,519,519,0
20230904,161800,390447274,519,519,519,519,0
20230904,161700,390447274,519,519,519,519,0
20230904,161600,390447274,519,519,519,519,0
20230904,161500,390447274,519,519,519,519,0
20230904,161400,390447274,519,519,519,519,0
20230904,161300,390447274,519,519,519,519,0
20230904,161200,390447274,519,519,519,519,10500
20230904,161100,390447274,519,519,519,519,0
20230904,161000,390447274,519,519,519,519,0
20230904,160900,390447274,519,519,519,519,0
20230904,160800,390447274,519,519,519,519,0
20230904,160700,390447274,519,519,519,519,0
20230904,160600,390447274,519,519,519,519,0
20230904,160500,390447274,519,519,519,519,0
20230904,160400,390447274,519,519,519,519,0
20230904,160300,390447274,519,519,519,519,0
20230904,160200,390447274,519,519,519,519,0
20230904,160100,390447274,519,519,519,519,0
20230904,160000,390447274,519,519,519,519,0
20230904,155900,390447274,519,519,519,519,0
20230904,155800,390447274,519,519,519,519,0
20230904,155700,390447274,519,519,519,519,0
20230904,155600,390447274,519,519,519,519,0
20230904,155500,390447274,519,519,519,519,0
20230904,155400,390447274,519,519,519,519,0
20230904,155300,390447274,519,519,519,519,0
20230904,155200,390447274,519,519,519,519,0
20230904,155100,390447274,519,519,519,519,0
20230904,155000,390447274,519,519,519,519,0
20230904,154900,390447274,519,519,519,519,0
20230904,154800,390447274,519,519,519,519,0
20230904,154700,390447274,519,519,519,519,0
20230904,154600,390447274,519,519,519,519,0
20230904,154500,390447274,519,519,519,519,0
20230904,154400,390447274,519,519,519,519,0
20230904,154300,390447274,519,519,519,519,0
20230904,154200,390447274,519,519,519,519,10500
20230904,154100,390447274,519,519,519,519,0
20230904,154000,390447274,519,519,519,519,0
20230904,153900,390447274,519,519,519,519,0
20230904,153800,390447274,519,519,519,519,0
20230904,153700,390447274,519,519,519,519,0
20230904,153600,390447274,519,519,519,519,0
20230904,153500,390447274,519,519,519,519,0
20230904,153400,390447274,519,519,519,519,0
20230904,153300,390447274,519,519,519,519,0
20230904,153200,390447274,519,519,519,519,0
20230904,153100,390447274,519,519,519,519,0
20230904,153000,390447274,519,519,519,519,10500
20230904,152900,384997774,520,520,520,520,0
20230904,152800,384997774,520,520,520,520,0
20230904,152700,384997774,520,520,520,520,0
20230904,152600,384997774,520,520,520,520,0
20230904,152500,384997774,520,520,520,520,0
20230904,152400,384997774,520,520,520,520,0
20230904,152300,384997774,520,520,520,520,0
20230904,152200,384997774,520,520,520,520,0
20230904,152100,384997774,520,520,520,520,0
20230904,152000,384997774,520,520,520,520,0
20230904,151900,384997774,520,520,520,519,1004
20230904,151800,384476694,520,520,520,519,163
20230904,151700,384391996,520,520,520,519,1248
20230904,151600,383743770,520,520,520,520,552
20230904,151500,383456730,520,520,520,520,4
20230904,151400,383454650,520,520,520,519,14
20230904,151300,383447372,520,520,520,520,14
20230904,151200,383440092,520,520,520,520,7
20230904,151100,383436452,520,519,520,519,206
20230904,151000,383329532,520,519,520,519,5433
20230904,150900,380509773,520,520,520,520,54
20230904,150800,380481693,520,520,520,520,11
20230904,150700,380475973,520,519,520,519,2721
20230904,150600,379063122,519,520,520,519,300
20230904,150500,378907222,520,519,520,519,2500
20230904,150400,377608468,519,521,521,519,33046
20230904,150300,360425602,522,521,522,521,945
20230904,150200,359933253,522,521,522,521,242
20230904,150100,359807169,522,521,522,521,34
20230904,150000,359789454,521,522,522,521,16
20230904,145900,359781115,522,520,522,520,897
20230904,145800,359313778,520,520,520,520,1
20230904,145700,359313258,521,521,521,521,102
20230904,145600,359260116,521,521,522,520,20006
20230904,145500,348856988,522,522,522,522,31
20230904,145400,348840806,521,521,521,521,77
20230904,145300,348800689,521,522,522,521,13
20230904,145200,348793915,521,521,521,521,294
20230904,145100,348640741,521,521,521,520,1489
20230904,145000,347866379,521,521,522,520,1037
20230904,144900,347327092,521,521,522,521,364
20230904,144800,347137447,521,522,522,521,1736
20230904,144700,346231755,522,522,522,521,57
20230904,144600,346202056,522,521,522,521,413
20230904,144500,345986882,521,521,522,521,1109
20230904,144400,345409092,522,522,522,521,21
20230904,144300,345398132,522,521,522,521,7
20230904,144200,345394484,522,521,522,521,11
20230904,144100,345388748,521,521,521,521,166
20230904,144000,345302262,522,522,522,522,0
20230904,143900,345302262,522,521,522,521,4
20230904,143800,345300177,521,521,521,521,42
20230904,143700,345278295,521,522,522,521,42
20230904,143600,345256412,521,521,521,521,1116
20230904,143500,344674976,520,521,521,520,3
20230904,143400,344673414,521,521,521,521,3
20230904,143300,344671851,522,522,522,522,100
20230904,143200,344619651,522,522,522,522,7
20230904,143100,344615997,522,522,522,522,0
20230904,143000,344615997,522,520,522,520,2
20230904,142900,344614955,522,522,522,522,202
20230904,142800,344509511,521,521,521,521,99
20230904,142700,344457932,522,521,522,521,3
20230904,142600,344456368,522,522,522,521,43
20230904,142500,344433962,521,521,521,521,31
20230904,142400,344417811,522,521,522,521,28
20230904,142300,344403219,522,521,522,521,25
20230904,142200,344390192,521,521,522,521,620
20230904,142100,344066593,522,521,522,521,19
20230904,142000,344056693,520,520,520,520,500
20230904,141900,343796693,522,522,522,522,0
20230904,141800,343796693,522,522,522,522,1
20230904,141700,343796171,520,520,520,520,2
20230904,141600,343795131,522,522,522,521,16
20230904,141500,343786788,522,521,522,521,2326
20230904,141400,342574897,520,521,521,520,17
20230904,141300,342566044,521,521,521,521,100
20230904,141200,342513944,521,521,521,521,59416
20230904,141100,311558208,522,521,522,521,5
20230904,141000,311555602,522,521,522,521,61
20230904,140900,311523819,521,521,521,521,19
20230904,140800,311513920,522,522,522,522,291
20230904,140700,311362018,523,523,523,523,254
20230904,140600,311229176,523,521,523,521,51
20230904,140500,311202505,523,523,523,522,102
20230904,140400,311149160,523,523,523,523,200
20230904,140300,311044560,523,523,523,522,57300
20230904,140200,281133938,523,523,523,523,2
20230904,140100,281132892,523,523,523,523,2
20230904,140000,281131846,522,522,522,522,1
20230904,135900,281131324,523,523,523,523,300
20230904,135800,280974424,523,523,523,523,0
20230904,135700,280974424,523,523,523,523,4
20230904,135600,280972332,523,523,523,523,2
20230904,135500,280971286,523,523,523,523,1
20230904,135400,280970763,523,523,523,523,8
20230904,135300,280966579,521,521,521,521,0
20230904,135200,280966579,521,521,521,521,1100
20230904,135100,280393479,521,521,521,521,0
20230904,135000,280393479,521,521,521,521,1000
20230904,134900,279872479,521,521,521,521,383
20230904,134800,279672936,521,521,521,521,2526
20230904,134700,278356890,522,523,523,521,523
20230904,134600,278084034,522,522,523,522,180
20230904,134500,277990073,523,523,523,522,2030
20230904,134400,276930236,523,521,523,521,11045
20230904,134300,271175663,521,521,521,521,84
20230904,134200,271131899,521,521,521,521,22
20230904,134100,271120437,521,521,521,521,1
20230904,134000,271119916,521,521,521,521,0
20230904,133900,271119916,521,521,521,521,1
20230904,133800,271119395,521,521,521,521,1
20230904,133700,271118874,521,521,521,521,0
20230904,133600,271118874,521,521,521,521,3
20230904,133500,271117311,521,521,521,521,21
20230904,133400,271106370,520,520,520,520,5800
20230904,133300,268090370,520,520,520,520,1630
20230904,133200,267242770,520,520,520,519,3
20230904,133100,267241211,520,520,520,520,240
20230904,133000,267116411,520,519,520,519,173
20230904,132900,267026456,520,520,520,519,106
20230904,132800,266971341,519,519,519,519,1
20230904,132700,266970822,520,520,520,520,3
20230904,132600,266969262,520,520,520,520,625
20230904,132500,266644262,519,520,520,519,1025
20230904,132400,266112262,520,520,520,520,1
20230904,132300,266111742,520,520,520,520,51
20230904,132200,266085222,520,520,520,520,0
20230904,132100,266085222,520,519,520,519,338
20230904,132000,265909697,520,520,520,520,3723
20230904,131900,263973737,521,521,521,520,10374
20230904,131800,258579255,521,521,521,520,46
20230904,131700,258555294,521,521,521,520,123
20230904,131600,258491233,521,520,521,520,20
20230904,131500,258480832,521,520,521,520,481
20230904,131400,258230708,521,519,521,519,2
20230904,131300,258229668,521,520,521,519,11473
20230904,131200,252263703,520,521,521,520,1537
20230904,131100,251464460,520,520,520,520,2206
20230904,131000,250317340,520,520,520,520,597
20230904,130900,250006900,520,520,520,520,5596
20230904,130800,247096980,521,521,521,521,21
20230904,130700,247086039,521,521,521,521,1
20230904,130600,247085518,521,521,521,521,35
20230904,130500,247067283,521,521,521,521,1199
20230904,130400,246442604,521,521,521,521,37
20230904,130300,246423327,521,521,521,521,900
20230904,130200,245954427,521,521,521,521,1
20230904,130100,245953906,520,520,520,520,683
20230904,130000,245598746,520,520,520,520,0
20230904,125900,245598746,520,520,520,520,0
20230904,125800,245598746,520,520,520,520,1
20230904,125700,245598226,521,521,521,521,3
20230904,125600,245596663,521,521,521,521,4
20230904,125500,245594579,521,521,521,521,2
20230904,125400,245593537,521,521,521,521,12
20230904,125300,245587285,521,520,521,520,11
20230904,125200,245581556,521,521,521,521,203
20230904,125100,245475793,521,520,521,520,9974
20230904,125000,240288739,521,521,521,521,5
20230904,124900,240286134,521,520,521,520,92
20230904,124800,240238292,520,521,521,520,32
20230904,124700,240221651,521,521,521,521,19
20230904,124600,240211752,521,521,521,521,5
20230904,124500,240209147,521,520,521,520,2616
20230904,124400,238848792,521,521,521,521,36
20230904,124300,238830036,521,520,521,520,1010
20230904,124200,238304784,520,520,520,520,404
20230904,124100,238094704,520,520,520,520,0
20230904,124000,238094704,520,520,520,520,1
20230904,123900,238094184,519,520,520,519,20
20230904,123800,238083802,519,520,520,519,5
20230904,123700,238081204,520,520,520,519,1492
20230904,123600,237305487,520,520,520,520,200
20230904,123500,237201487,520,520,520,520,1411
20230904,123400,236467767,520,520,520,520,710
20230904,123300,236098567,520,520,520,520,3
20230904,123200,236097007,520,520,520,520,100
20230904,123100,236045007,520,520,520,520,883
20230904,123000,235585847,520,520,520,520,832
20230904,122900,235153207,519,520,520,519,303
20230904,122800,234995649,520,520,520,520,4
20230904,122700,234993569,519,521,521,519,15925
20230904,122600,226705207,522,522,522,522,1093
20230904,122500,226134661,521,521,522,521,46
20230904,122400,226110651,522,522,522,522,0
20230904,122300,226110651,522,522,522,521,103
20230904,122200,226056985,521,521,521,521,32
20230904,122100,226040313,522,522,522,522,2802
20230904,122000,224577669,522,522,522,522,0
20230904,121900,224577669,522,522,522,522,1
20230904,121800,224577147,522,522,522,522,2
20230904,121700,224576103,522,522,522,522,1531
20230904,121600,223776921,522,522,522,522,17
20230904,121500,223768047,522,522,522,522,47
20230904,121400,223743513,522,522,522,521,629
20230904,121300,223415801,522,522,522,522,17077
20230904,121200,214501607,522,522,522,522,0
20230904,121100,214501607,522,522,522,522,300
20230904,121000,214345007,522,522,522,522,2
20230904,120900,214343963,522,521,522,521,5
20230904,120800,214341354,521,522,522,521,5
20230904,120700,214338748,522,523,523,522,33047
20230904,120600,197065443,523,523,523,523,1979
20230904,120500,196030426,523,523,523,523,0
20230904,120400,196030426,523,523,523,523,19
20230904,120300,196020489,523,523,523,523,101
20230904,120200,195967666,523,523,523,523,5050
20230904,120100,193326516,523,524,524,523,10311
20230904,120000,187933862,524,524,524,524,17
20230904,115900,187924954,525,524,525,524,39
20230904,115800,187904498,524,524,524,524,541
20230904,115700,187621014,524,524,524,524,3
20230904,115600,187619442,524,524,524,524,19
20230904,115500,187609486,524,523,524,523,16
20230904,115400,187601117,524,524,524,524,1
20230904,115300,187600593,524,524,524,524,30
20230904,115200,187584873,524,524,524,524,10
20230904,115100,187579633,524,524,524,524,12
20230904,115000,187573345,524,524,524,524,1
20230904,114900,187572821,523,523,523,523,0
20230904,114800,187572821,523,523,523,523,0
20230904,114700,187572821,523,523,523,523,9030
20230904,114600,182850131,523,523,523,523,290
20230904,114500,182698461,525,525,525,525,1
20230904,114400,182697936,524,525,525,524,1007
20230904,114300,182170267,525,525,525,525,4
20230904,114200,182168167,523,523,525,523,1570
20230904,114100,181346946,524,524,524,524,50
20230904,114000,181320746,525,524,525,524,105
20230904,113900,181265720,523,523,523,523,2676
20230904,113800,179866172,523,523,523,523,1
20230904,113700,179865649,523,523,523,523,12
20230904,113600,179859373,523,523,523,523,20
20230904,113500,179848913,523,523,523,523,1
20230904,113400,179848390,523,523,523,523,0
20230904,113300,179848390,523,523,523,523,18
20230904,113200,179838976,523,523,523,522,315
20230904,113100,179674235,523,523,523,523,0
20230904,113000,179674235,523,522,523,522,35
20230904,112900,179655964,522,522,522,522,34
20230904,112800,179638216,522,522,522,522,914
20230904,112700,179161108,522,522,522,522,40
20230904,112600,179140228,523,522,523,522,49
20230904,112500,179114642,522,522,522,522,1051
20230904,112400,178566020,522,522,522,522,70
20230904,112300,178529480,522,522,523,522,317
20230904,112200,178363806,522,522,522,522,1611
20230904,112100,177522864,522,523,523,522,238
20230904,112000,177398577,522,522,522,522,2046
20230904,111900,176330565,522,521,522,521,202
20230904,111800,176225321,522,521,522,520,4287
20230904,111700,173993802,521,521,521,521,2
20230904,111600,173992760,521,521,521,521,1
20230904,111500,173992239,520,520,520,520,5135
20230904,111400,171322039,521,521,521,519,8683
20230904,111300,166812796,521,522,522,521,102
20230904,111200,166759553,522,520,522,520,11065
20230904,111100,161005721,522,522,522,522,40
20230904,111000,160984841,522,522,522,520,4928
20230904,110900,158417769,522,522,522,522,963
20230904,110800,157915083,522,522,522,522,4
20230904,110700,157912995,522,522,522,522,280
20230904,110600,157766835,522,522,522,522,56
20230904,110500,157737603,521,522,522,521,502
20230904,110400,157476059,521,522,522,521,192
20230904,110300,157375939,523,522,523,521,369
20230904,110200,157183605,523,523,523,523,501
20230904,110100,156921582,523,522,523,522,380
20230904,110000,156723221,522,523,523,522,57
20230904,105900,156693426,523,523,523,523,1003
20230904,105800,156168857,523,523,523,523,1003
20230904,105700,155644288,523,522,523,520,1001
20230904,105600,155122839,523,523,523,523,50
20230904,105500,155096689,523,522,523,522,107
20230904,105400,155040735,523,521,523,521,11
20230904,105300,155035002,520,523,523,520,24429
20230904,105200,142313278,522,522,522,522,0
20230904,105100,142313278,522,521,522,521,70
20230904,105000,142276740,523,523,523,523,266
20230904,104900,142137622,523,521,523,521,1612
20230904,104800,141297768,521,522,522,521,900
20230904,104700,140828867,521,522,523,521,184
20230904,104600,140732851,523,523,524,523,1017
20230904,104500,140200957,523,523,523,523,2531
20230904,104400,138877244,523,522,523,522,1952
20230904,104300,137858290,523,523,523,523,450
20230904,104200,137622940,523,523,523,522,126
20230904,104100,137557116,523,523,524,523,1061
20230904,104000,137002211,524,526,526,524,599
20230904,103900,136687841,526,526,526,526,2
20230904,103800,136686789,525,524,526,524,775
20230904,103700,136280022,524,523,524,523,3239
20230904,103600,134585991,522,523,523,522,3343
20230904,103500,132837604,523,523,523,523,834
20230904,103400,132401422,523,523,523,523,0
20230904,103300,132401422,523,523,523,523,1143
20230904,103200,131803633,523,523,523,523,616
20230904,103100,131481465,523,523,523,522,28785
20230904,103000,116454916,523,523,523,523,16
20230904,102900,116446548,522,523,523,522,131
20230904,102800,116378066,523,523,523,523,308
20230904,102700,116216982,523,523,523,523,2695
20230904,102600,114807497,523,523,523,523,3
20230904,102500,114805928,523,522,523,522,1760
20230904,102400,113887152,522,523,523,522,1718
20230904,102300,112990156,523,522,523,522,5778
20230904,102200,109973039,522,522,522,522,12
20230904,102100,109966775,522,522,522,522,11
20230904,102000,109961033,522,521,522,521,2091
20230904,101900,108871621,521,521,521,521,209
20230904,101800,108762732,521,521,522,521,1117
20230904,101700,108180772,522,521,522,521,2206
20230904,101600,107031445,521,522,522,521,10
20230904,101500,107026229,522,522,522,521,48
20230904,101400,107001174,522,522,522,522,56
20230904,101300,106971942,522,521,522,521,2945
20230904,101200,105437593,521,521,522,521,95
20230904,101100,105388008,522,522,522,521,511
20230904,101000,105121470,522,521,522,521,5370
20230904,100900,102323441,522,522,522,522,14185
20230904,100800,94918871,523,523,523,523,1478
20230904,100700,94145877,524,524,524,524,12
20230904,100600,94139589,524,524,524,524,4
20230904,100500,94137493,524,524,524,524,1356
20230904,100400,93426949,524,525,525,524,3114
20230904,100300,91793399,525,525,525,525,10
20230904,100200,91788149,524,524,524,524,1036
20230904,100100,91245285,524,524,524,524,2719
20230904,100000,89820529,524,523,524,523,376
20230904,095900,89623610,524,523,524,523,2342
20230904,095800,88398699,523,523,523,523,540
20230904,095700,88116279,523,523,523,523,600
20230904,095600,87802479,523,523,523,523,0
20230904,095500,87802479,523,523,523,523,2
20230904,095400,87801433,522,522,522,522,7200
20230904,095300,84043033,522,524,524,522,121
20230904,095200,83979857,522,523,523,522,402
20230904,095100,83770003,522,523,523,522,200
20230904,095000,83665503,523,523,523,523,101
20230904,094900,83612680,523,523,523,523,3
20230904,094800,83611111,522,522,522,522,299
20230904,094700,83455033,522,523,523,522,2312
20230904,094600,82248157,523,524,524,522,521
20230904,094500,81976171,524,521,524,521,8060
20230904,094400,77774589,522,523,523,521,13689
20230904,094300,70636758,524,524,524,524,1
20230904,094200,70636234,524,523,524,523,4009
20230904,094100,68539521,523,524,524,522,6073
20230904,094000,65365562,524,524,524,524,1408
20230904,093900,64627770,524,523,525,523,349
20230904,093800,64444827,523,525,525,523,248
20230904,093700,64314903,525,525,525,523,108
20230904,093600,64258207,525,525,525,525,416
20230904,093500,64039807,525,525,525,525,13
20230904,093400,64032982,525,525,525,523,586
20230904,093300,63725734,525,525,525,525,114
20230904,093200,63665884,523,526,526,523,696
20230904,093100,63301397,526,527,527,526,54
20230904,093000,63272992,527,528,528,522,20567
20230904,092900,52494279,528,526,528,526,45
20230904,092800,52470523,526,527,528,526,4
20230904,092700,52468415,526,527,527,526,214
20230904,092600,52355799,527,526,528,526,5691
20230904,092500,49360283,529,529,529,529,0
20230904,092400,49360283,529,529,529,527,5033
20230904,092300,46705365,529,527,529,527,331
20230904,092200,46530770,527,529,529,527,834
20230904,092100,46090066,529,529,529,529,462
20230904,092000,45845668,529,529,529,527,6696
20230904,091900,42316672,528,529,529,528,433
20230904,091800,42088040,529,529,529,529,2563
20230904,091700,40732213,529,529,529,528,9
20230904,091600,40727455,529,529,529,528,1655
20230904,091500,39852513,529,529,529,528,323
20230904,091400,39681647,529,529,529,528,6
20230904,091300,39678475,529,528,529,527,5398
20230904,091200,36828609,528,530,530,528,5339
20230904,091100,34009615,530,529,530,529,2366
20230904,091000,32757999,530,530,530,530,1216
20230904,090900,32113519,530,529,530,528,3504
20230904,090800,30258903,528,529,530,528,3146
20230904,090700,28594796,528,529,529,528,612
20230904,090600,28271124,529,531,531,529,1173
20230904,090500,27650603,529,531,531,529,1604
20230904,090400,26801277,530,529,531,525,12846
20230904,090300,20027294,529,529,529,527,1243
20230904,090200,19371646,529,529,529,525,7523
20230904,090100,15415782,529,530,530,526,16904
20230904,090000,6492840,530,528,530,528,12297