KissMeData/038880/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,191300,764436167,518,518,518,518,17176
20230906,191200,764436167,518,518,518,518,0
20230906,191100,764436167,518,518,518,518,0
20230906,191000,764436167,518,518,518,518,0
20230906,190900,764436167,518,518,518,518,0
20230906,190800,764436167,518,518,518,518,0
20230906,190700,764436167,518,518,518,518,0
20230906,190600,764436167,518,518,518,518,0
20230906,190500,764436167,518,518,518,518,0
20230906,190400,764436167,518,518,518,518,0
20230906,190300,764436167,518,518,518,518,0
20230906,190200,764436167,518,518,518,518,0
20230906,190100,764436167,518,518,518,518,0
20230906,190000,764436167,518,518,518,518,0
20230906,185900,764436167,518,518,518,518,0
20230906,185800,764436167,518,518,518,518,0
20230906,185700,764436167,518,518,518,518,0
20230906,185600,764436167,518,518,518,518,0
20230906,185500,764436167,518,518,518,518,0
20230906,185400,764436167,518,518,518,518,0
20230906,185300,764436167,518,518,518,518,0
20230906,185200,764436167,518,518,518,518,0
20230906,185100,764436167,518,518,518,518,0
20230906,185000,764436167,518,518,518,518,0
20230906,184900,764436167,518,518,518,518,0
20230906,184800,764436167,518,518,518,518,0
20230906,184700,764436167,518,518,518,518,0
20230906,184600,764436167,518,518,518,518,0
20230906,184500,764436167,518,518,518,518,0
20230906,184400,764436167,518,518,518,518,0
20230906,184300,764436167,518,518,518,518,17176
20230906,184200,764436167,518,518,518,518,0
20230906,184100,764436167,518,518,518,518,0
20230906,184000,764436167,518,518,518,518,0
20230906,183900,764436167,518,518,518,518,0
20230906,183800,764436167,518,518,518,518,0
20230906,183700,764436167,518,518,518,518,0
20230906,183600,764436167,518,518,518,518,0
20230906,183500,764436167,518,518,518,518,0
20230906,183400,764436167,518,518,518,518,0
20230906,183300,764436167,518,518,518,518,0
20230906,183200,764436167,518,518,518,518,0
20230906,183100,764436167,518,518,518,518,0
20230906,183000,764436167,518,518,518,518,0
20230906,182900,764436167,518,518,518,518,0
20230906,182800,764436167,518,518,518,518,0
20230906,182700,764436167,518,518,518,518,0
20230906,182600,764436167,518,518,518,518,0
20230906,182500,764436167,518,518,518,518,0
20230906,182400,764436167,518,518,518,518,0
20230906,182300,764436167,518,518,518,518,0
20230906,182200,764436167,518,518,518,518,0
20230906,182100,764436167,518,518,518,518,0
20230906,182000,764436167,518,518,518,518,0
20230906,181900,764436167,518,518,518,518,0
20230906,181800,764436167,518,518,518,518,0
20230906,181700,764436167,518,518,518,518,0
20230906,181600,764436167,518,518,518,518,0
20230906,181500,764436167,518,518,518,518,0
20230906,181400,764436167,518,518,518,518,0
20230906,181300,764436167,518,518,518,518,17176
20230906,181200,764436167,518,518,518,518,0
20230906,181100,764436167,518,518,518,518,0
20230906,181000,764436167,518,518,518,518,0
20230906,180900,764436167,518,518,518,518,0
20230906,180800,764436167,518,518,518,518,0
20230906,180700,764436167,518,518,518,518,0
20230906,180600,764436167,518,518,518,518,0
20230906,180500,764436167,518,518,518,518,0
20230906,180400,764436167,518,518,518,518,0
20230906,180300,764436167,518,518,518,518,0
20230906,180200,764436167,518,518,518,518,0
20230906,180100,764436167,518,518,518,518,0
20230906,180000,764436167,518,518,518,518,0
20230906,175900,764436167,518,518,518,518,0
20230906,175800,764436167,518,518,518,518,0
20230906,175700,764436167,518,518,518,518,0
20230906,175600,764436167,518,518,518,518,0
20230906,175500,764436167,518,518,518,518,0
20230906,175400,764436167,518,518,518,518,0
20230906,175300,764436167,518,518,518,518,0
20230906,175200,764436167,518,518,518,518,0
20230906,175100,764436167,518,518,518,518,0
20230906,175000,764436167,518,518,518,518,0
20230906,174900,764436167,518,518,518,518,0
20230906,174800,764436167,518,518,518,518,0
20230906,174700,764436167,518,518,518,518,0
20230906,174600,764436167,518,518,518,518,0
20230906,174500,764436167,518,518,518,518,0
20230906,174400,764436167,518,518,518,518,0
20230906,174300,764436167,518,518,518,518,17176
20230906,174200,764436167,518,518,518,518,0
20230906,174100,764436167,518,518,518,518,0
20230906,174000,764436167,518,518,518,518,0
20230906,173900,764436167,518,518,518,518,0
20230906,173800,764436167,518,518,518,518,0
20230906,173700,764436167,518,518,518,518,0
20230906,173600,764436167,518,518,518,518,0
20230906,173500,764436167,518,518,518,518,0
20230906,173400,764436167,518,518,518,518,0
20230906,173300,764436167,518,518,518,518,0
20230906,173200,764436167,518,518,518,518,0
20230906,173100,764436167,518,518,518,518,0
20230906,173000,764436167,518,518,518,518,0
20230906,172900,764436167,518,518,518,518,0
20230906,172800,764436167,518,518,518,518,0
20230906,172700,764436167,518,518,518,518,0
20230906,172600,764436167,518,518,518,518,0
20230906,172500,764436167,518,518,518,518,0
20230906,172400,764436167,518,518,518,518,0
20230906,172300,764436167,518,518,518,518,0
20230906,172200,764436167,518,518,518,518,0
20230906,172100,764436167,518,518,518,518,0
20230906,172000,764436167,518,518,518,518,0
20230906,171900,764436167,518,518,518,518,0
20230906,171800,764436167,518,518,518,518,0
20230906,171700,764436167,518,518,518,518,0
20230906,171600,764436167,518,518,518,518,0
20230906,171500,764436167,518,518,518,518,0
20230906,171400,764436167,518,518,518,518,0
20230906,171300,764436167,518,518,518,518,17176
20230906,171200,764436167,518,518,518,518,0
20230906,171100,764436167,518,518,518,518,0
20230906,171000,764436167,518,518,518,518,0
20230906,170900,764436167,518,518,518,518,0
20230906,170800,764436167,518,518,518,518,0
20230906,170700,764436167,518,518,518,518,0
20230906,170600,764436167,518,518,518,518,0
20230906,170500,764436167,518,518,518,518,0
20230906,170400,764436167,518,518,518,518,0
20230906,170300,764436167,518,518,518,518,0
20230906,170200,764436167,518,518,518,518,0
20230906,170100,764436167,518,518,518,518,0
20230906,170000,764436167,518,518,518,518,0
20230906,165900,764436167,518,518,518,518,0
20230906,165800,764436167,518,518,518,518,0
20230906,165700,764436167,518,518,518,518,0
20230906,165600,764436167,518,518,518,518,0
20230906,165500,764436167,518,518,518,518,0
20230906,165400,764436167,518,518,518,518,0
20230906,165300,764436167,518,518,518,518,0
20230906,165200,764436167,518,518,518,518,0
20230906,165100,764436167,518,518,518,518,0
20230906,165000,764436167,518,518,518,518,0
20230906,164900,764436167,518,518,518,518,0
20230906,164800,764436167,518,518,518,518,0
20230906,164700,764436167,518,518,518,518,0
20230906,164600,764436167,518,518,518,518,0
20230906,164500,764436167,518,518,518,518,0
20230906,164400,764436167,518,518,518,518,0
20230906,164300,764436167,518,518,518,518,17176
20230906,164200,764436167,518,518,518,518,0
20230906,164100,764436167,518,518,518,518,0
20230906,164000,764436167,518,518,518,518,0
20230906,163900,764436167,518,518,518,518,0
20230906,163800,764436167,518,518,518,518,0
20230906,163700,764436167,518,518,518,518,0
20230906,163600,764436167,518,518,518,518,0
20230906,163500,764436167,518,518,518,518,0
20230906,163400,764436167,518,518,518,518,0
20230906,163300,764436167,518,518,518,518,0
20230906,163200,764436167,518,518,518,518,0
20230906,163100,764436167,518,518,518,518,0
20230906,163000,764436167,518,518,518,518,0
20230906,162900,764436167,518,518,518,518,0
20230906,162800,764436167,518,518,518,518,0
20230906,162700,764436167,518,518,518,518,0
20230906,162600,764436167,518,518,518,518,0
20230906,162500,764436167,518,518,518,518,0
20230906,162400,764436167,518,518,518,518,0
20230906,162300,764436167,518,518,518,518,0
20230906,162200,764436167,518,518,518,518,0
20230906,162100,764436167,518,518,518,518,0
20230906,162000,764436167,518,518,518,518,0
20230906,161900,764436167,518,518,518,518,0
20230906,161800,764436167,518,518,518,518,0
20230906,161700,764436167,518,518,518,518,0
20230906,161600,764436167,518,518,518,518,0
20230906,161500,764436167,518,518,518,518,0
20230906,161400,764436167,518,518,518,518,0
20230906,161300,764436167,518,518,518,518,17176
20230906,161200,764436167,518,518,518,518,0
20230906,161100,764436167,518,518,518,518,0
20230906,161000,764436167,518,518,518,518,0
20230906,160900,764436167,518,518,518,518,0
20230906,160800,764436167,518,518,518,518,0
20230906,160700,764436167,518,518,518,518,0
20230906,160600,764436167,518,518,518,518,0
20230906,160500,764436167,518,518,518,518,0
20230906,160400,764436167,518,518,518,518,0
20230906,160300,764436167,518,518,518,518,0
20230906,160200,764436167,518,518,518,518,0
20230906,160100,764436167,518,518,518,518,0
20230906,160000,764436167,518,518,518,518,0
20230906,155900,764436167,518,518,518,518,0
20230906,155800,764436167,518,518,518,518,0
20230906,155700,764436167,518,518,518,518,0
20230906,155600,764436167,518,518,518,518,0
20230906,155500,764436167,518,518,518,518,0
20230906,155400,764436167,518,518,518,518,0
20230906,155300,764436167,518,518,518,518,0
20230906,155200,764436167,518,518,518,518,0
20230906,155100,764436167,518,518,518,518,0
20230906,155000,764436167,518,518,518,518,0
20230906,154900,764436167,518,518,518,518,0
20230906,154800,764436167,518,518,518,518,0
20230906,154700,764436167,518,518,518,518,0
20230906,154600,764436167,518,518,518,518,0
20230906,154500,764436167,518,518,518,518,0
20230906,154400,764436167,518,518,518,518,0
20230906,154300,764436167,518,518,518,518,17176
20230906,154200,764436167,518,518,518,518,0
20230906,154100,764436167,518,518,518,518,0
20230906,154000,764436167,518,518,518,518,0
20230906,153900,764436167,518,518,518,518,0
20230906,153800,764436167,518,518,518,518,0
20230906,153700,764436167,518,518,518,518,0
20230906,153600,764436167,518,518,518,518,0
20230906,153500,764436167,518,518,518,518,0
20230906,153400,764436167,518,518,518,518,0
20230906,153300,764436167,518,518,518,518,0
20230906,153200,764436167,518,518,518,518,0
20230906,153100,764436167,518,518,518,518,0
20230906,153000,764436167,518,518,518,518,17176
20230906,152900,755538999,523,523,523,523,0
20230906,152800,755538999,523,523,523,523,0
20230906,152700,755538999,523,523,523,523,0
20230906,152600,755538999,523,523,523,523,0
20230906,152500,755538999,523,523,523,523,0
20230906,152400,755538999,523,523,523,523,0
20230906,152300,755538999,523,523,523,523,0
20230906,152200,755538999,523,523,523,523,0
20230906,152100,755538999,523,523,523,523,0
20230906,152000,755538999,523,523,523,523,0
20230906,151900,755538999,523,520,523,520,11236
20230906,151800,749670743,522,522,522,522,1
20230906,151700,749670221,521,521,521,521,992
20230906,151600,749153389,520,520,521,520,2112
20230906,151500,748055147,521,521,521,521,2
20230906,151400,748054105,520,521,521,520,1610
20230906,151300,747216902,521,522,522,519,5406
20230906,151200,744410493,523,522,523,519,19366
20230906,151100,734304353,522,521,522,521,2724
20230906,151000,732885054,521,521,521,521,10
20230906,150900,732879844,522,522,522,522,0
20230906,150800,732879844,522,522,522,520,3
20230906,150700,732878280,522,522,522,522,0
20230906,150600,732878280,522,519,522,519,7
20230906,150500,732874641,520,520,520,520,3870
20230906,150400,730862241,521,520,521,520,523
20230906,150300,730589781,520,520,520,520,2050
20230906,150200,729523781,520,520,520,520,4484
20230906,150100,727192101,520,521,521,520,5305
20230906,150000,724430590,521,523,523,521,26861
20230906,145900,710397841,524,525,525,524,601
20230906,145800,710082808,524,522,526,522,6631
20230906,145700,706613500,521,523,523,521,5222
20230906,145600,703882934,523,523,526,523,14252
20230906,145500,696428417,523,522,525,522,12777
20230906,145400,689733798,522,521,522,520,6543
20230906,145300,686322052,521,522,522,521,4801
20230906,145200,683820730,521,519,521,519,10000
20230906,145100,678616796,520,517,520,517,14264
20230906,145000,671228125,517,518,518,517,548
20230906,144900,670944462,518,518,518,518,75
20230906,144800,670905612,518,519,519,518,4995
20230906,144700,668314209,520,520,520,520,0
20230906,144600,668314209,520,520,520,520,1
20230906,144500,668313689,519,519,519,519,3
20230906,144400,668312132,520,520,520,520,4407
20230906,144300,666020492,520,520,520,520,5687
20230906,144200,663063252,521,521,521,521,2
20230906,144100,663062210,521,520,521,520,521
20230906,144000,662791289,520,520,520,520,91
20230906,143900,662743969,520,521,521,520,8
20230906,143800,662739802,521,520,521,520,9143
20230906,143700,657985441,521,521,521,520,1002
20230906,143600,657464399,521,521,521,520,96
20230906,143500,657414477,520,521,521,520,60
20230906,143400,657383267,521,520,521,520,1031
20230906,143300,656847146,520,520,520,520,1
20230906,143200,656846626,519,517,519,517,8013
20230906,143100,652702605,517,517,517,516,15219
20230906,143000,644849293,518,519,519,517,810
20230906,142900,644429742,517,519,519,517,26268
20230906,142800,630834077,518,518,520,518,13976
20230906,142700,623593371,518,519,519,518,6183
20230906,142600,620384966,518,520,520,518,2142
20230906,142500,619272771,519,520,520,519,8356
20230906,142400,614933608,520,520,520,520,500
20230906,142300,614673608,520,521,521,516,15322
20230906,142200,606738775,520,522,522,520,6345
20230906,142100,603433988,521,520,522,520,27754
20230906,142000,588958192,518,520,520,518,1146
20230906,141900,588364561,519,520,520,517,30103
20230906,141800,572759592,520,521,522,520,7667
20230906,141700,568772347,521,520,521,520,25748
20230906,141600,555383386,520,521,521,519,37880
20230906,141500,535685152,520,522,523,520,17560
20230906,141400,526532687,523,524,526,523,23920
20230906,141300,513988363,525,524,530,522,102414
20230906,141200,460105798,524,526,527,521,129521
20230906,141100,392307132,527,523,527,520,34496
20230906,141000,374280003,524,516,530,516,187116
20230906,140900,276162637,518,516,518,516,9621
20230906,140800,271189245,516,516,517,516,419
20230906,140700,270972637,516,515,516,515,409
20230906,140600,270761999,517,515,517,515,1515
20230906,140500,269980264,517,517,517,515,1047
20230906,140400,269439671,516,516,516,515,1676
20230906,140300,268575200,516,516,516,515,1311
20230906,140200,267899369,516,516,516,515,1210
20230906,140100,267275619,516,516,516,516,0
20230906,140000,267275619,516,516,516,515,1152
20230906,135900,266681762,515,516,516,515,1305
20230906,135800,266009160,515,515,515,515,113
20230906,135700,265950965,516,515,516,515,429
20230906,135600,265729670,516,515,516,515,79
20230906,135500,265688975,515,516,516,515,134
20230906,135400,265619865,515,515,516,515,79
20230906,135300,265579170,515,516,516,515,248
20230906,135200,265451440,515,516,516,515,72
20230906,135100,265414358,516,516,516,515,75
20230906,135000,265375727,515,516,516,515,70
20230906,134900,265339675,516,516,516,515,74
20230906,134800,265301560,515,516,516,515,1371
20230906,134700,264595493,516,515,516,515,71
20230906,134600,264558925,516,515,516,515,1071
20230906,134500,264007358,516,515,516,515,72
20230906,134400,263970274,516,515,516,515,72
20230906,134300,263933191,516,516,516,515,1094
20230906,134200,263369245,515,516,516,515,1108
20230906,134100,262798108,515,516,516,515,1077
20230906,134000,262242953,515,515,516,515,811
20230906,133900,261825041,516,516,516,515,498
20230906,133800,261568142,515,516,516,515,664
20230906,133700,261225935,515,515,515,515,68
20230906,133600,261190915,515,516,516,515,6263
20230906,133500,257959490,516,516,516,516,69
20230906,133400,257923886,516,516,517,516,1162
20230906,133300,257323817,516,516,517,516,534
20230906,133200,257048043,516,516,517,516,975
20230906,133100,256544495,517,515,517,515,947
20230906,133000,256055916,516,517,517,516,591
20230906,132900,255750750,516,517,517,516,1894
20230906,132800,254773038,516,516,517,516,471
20230906,132700,254529836,516,515,517,515,614
20230906,132600,254213244,517,516,517,515,439
20230906,132500,253986638,517,516,517,516,593
20230906,132400,253680303,515,517,517,515,758
20230906,132300,253289599,515,515,517,515,449
20230906,132200,253057988,516,516,517,515,12493
20230906,132100,246611173,516,516,517,516,70
20230906,132000,246575052,516,516,517,516,706
20230906,131900,246210440,516,516,517,516,733
20230906,131800,245831878,516,517,517,516,361
20230906,131700,245645433,516,517,517,516,723
20230906,131600,245272027,516,517,517,516,694
20230906,131500,244913611,516,517,517,516,692
20230906,131400,244556229,516,516,517,516,919
20230906,131300,244081870,517,516,517,516,1044
20230906,131200,243542858,516,516,516,516,1069
20230906,131100,242991254,516,517,517,516,683
20230906,131000,242638520,516,516,517,516,1292
20230906,130900,241971682,517,516,517,516,526
20230906,130800,241699962,516,516,517,516,677
20230906,130700,241350327,516,516,517,516,455
20230906,130600,241115396,517,516,517,516,621
20230906,130500,240794659,516,517,517,516,600
20230906,130400,240484760,516,517,517,516,598
20230906,130300,240175894,516,517,517,516,594
20230906,130200,239869094,516,517,517,516,297
20230906,130100,239715694,517,517,517,516,1671
20230906,130000,238852483,516,517,517,516,293
20230906,125900,238701149,516,517,517,516,586
20230906,125800,238398481,516,516,517,516,437
20230906,125700,238172844,517,516,517,516,250
20230906,125600,238043699,517,517,517,516,300
20230906,125500,237888698,517,518,518,517,16288
20230906,125400,229467723,517,516,518,515,22376
20230906,125300,217893569,515,516,516,515,154
20230906,125200,217814182,516,516,516,515,2080
20230906,125100,216740904,516,517,517,516,112
20230906,125000,216683056,515,517,517,515,71
20230906,124900,216646420,515,515,516,515,134
20230906,124800,216577360,516,515,516,515,173
20230906,124700,216488126,516,516,516,515,1235
20230906,124600,215850868,517,517,517,515,174
20230906,124500,215760976,515,517,517,515,63
20230906,124400,215728469,517,517,517,515,62
20230906,124300,215696477,515,515,517,515,40
20230906,124200,215675859,517,516,517,516,8759
20230906,124100,211156207,516,516,516,515,54
20230906,124000,211128344,515,516,516,515,159
20230906,123900,211046329,516,516,516,515,100
20230906,123800,210994733,515,515,515,515,2
20230906,123700,210993703,516,516,516,516,4
20230906,123600,210991639,516,516,516,516,8
20230906,123500,210987511,516,516,516,516,5
20230906,123400,210984931,516,516,516,516,9
20230906,123300,210980287,516,516,516,516,23
20230906,123200,210968419,515,516,516,515,222
20230906,123100,210854075,516,516,516,516,3
20230906,123000,210852527,516,516,516,516,3
20230906,122900,210850979,515,516,516,515,140
20230906,122800,210778743,516,516,516,516,4
20230906,122700,210776679,516,516,516,515,35
20230906,122600,210758632,516,516,516,515,34
20230906,122500,210741118,515,516,516,515,6643
20230906,122400,207315968,516,516,516,516,512
20230906,122300,207051776,516,516,516,516,832
20230906,122200,206622464,516,516,516,516,2
20230906,122100,206621432,516,516,516,516,4
20230906,122000,206619368,515,515,516,515,689
20230906,121900,206264193,515,516,516,515,6
20230906,121800,206261102,516,516,516,516,12
20230906,121700,206254910,516,516,516,516,1
20230906,121600,206254394,516,516,516,516,2837
20230906,121500,204790502,516,516,516,516,7133
20230906,121400,201109874,516,516,516,516,31
20230906,121300,201093878,516,516,516,516,5
20230906,121200,201091298,516,516,516,516,3
20230906,121100,201089750,516,516,516,516,34
20230906,121000,201072206,516,516,516,516,2199
20230906,120900,199937522,516,516,516,516,125
20230906,120800,199873022,515,515,515,515,2234
20230906,120700,198722512,516,516,516,516,104
20230906,120600,198668848,515,515,515,515,4901
20230906,120500,196144833,515,516,516,515,5145
20230906,120400,193491003,518,516,518,516,10004
20230906,120300,188328931,518,518,518,518,0
20230906,120200,188328931,518,518,518,518,1001
20230906,120100,187810413,518,518,518,518,0
20230906,120000,187810413,518,518,518,518,1
20230906,115900,187809895,518,518,518,518,0
20230906,115800,187809895,518,518,518,518,1
20230906,115700,187809377,516,516,516,516,198
20230906,115600,187707209,518,518,518,518,1
20230906,115500,187706691,517,517,517,517,5000
20230906,115400,185121691,517,516,517,516,1564
20230906,115300,184314664,517,517,517,517,0
20230906,115200,184314664,517,517,517,517,0
20230906,115100,184314664,517,517,517,517,0
20230906,115000,184314664,517,517,517,517,876
20230906,114900,183861772,518,518,518,518,1
20230906,114800,183861254,518,518,518,518,19
20230906,114700,183851412,518,518,518,518,4
20230906,114600,183849340,518,518,518,518,2
20230906,114500,183848304,517,518,518,517,45
20230906,114400,183824996,518,518,518,518,13
20230906,114300,183818262,519,519,519,519,0
20230906,114200,183818262,519,519,519,519,0
20230906,114100,183818262,519,519,519,519,2
20230906,114000,183817224,519,519,519,519,1186
20230906,113900,183201690,516,516,516,516,0
20230906,113800,183201690,516,517,517,516,5147
20230906,113700,180542247,519,519,519,519,190
20230906,113600,180443637,519,519,519,517,146
20230906,113500,180368066,518,519,519,518,736
20230906,113400,179986372,519,519,519,518,2237
20230906,113300,178827505,519,518,519,518,7690
20230906,113200,174839085,518,518,518,518,2
20230906,113100,174838049,519,518,519,518,5001
20230906,113000,172247530,519,519,519,519,1
20230906,112900,172247011,519,519,519,519,400
20230906,112800,172039411,519,519,519,519,0
20230906,112700,172039411,519,519,519,519,0
20230906,112600,172039411,519,519,519,519,10
20230906,112500,172034221,519,519,519,519,0
20230906,112400,172034221,519,519,519,519,0
20230906,112300,172034221,519,519,519,519,2940
20230906,112200,170508361,519,518,519,518,841
20230906,112100,170072722,518,518,518,518,5
20230906,112000,170070132,518,518,518,518,0
20230906,111900,170070132,518,518,518,518,0
20230906,111800,170070132,518,518,518,518,60
20230906,111700,170039052,518,518,518,518,0
20230906,111600,170039052,518,518,518,518,0
20230906,111500,170039052,518,518,518,518,100
20230906,111400,169987252,518,518,518,518,150
20230906,111300,169909552,518,518,518,518,22
20230906,111200,169898156,517,517,517,517,0
20230906,111100,169898156,517,517,517,517,7510
20230906,111000,166015486,518,518,518,518,2
20230906,110900,166014450,518,518,518,518,5
20230906,110800,166011860,518,518,518,518,0
20230906,110700,166011860,518,518,518,518,20
20230906,110600,166001500,519,519,519,519,8
20230906,110500,165997348,517,517,517,517,5
20230906,110400,165994763,518,518,518,517,5612
20230906,110300,163088247,518,518,518,518,239
20230906,110200,162964445,518,518,518,518,32
20230906,110100,162947869,518,518,518,518,1
20230906,110000,162947351,518,518,518,518,506
20230906,105900,162685243,518,519,519,518,11
20230906,105800,162679535,519,518,519,518,2
20230906,105700,162678498,518,519,519,518,5512
20230906,105600,159823088,519,519,519,519,0
20230906,105500,159823088,519,519,519,518,6
20230906,105400,159819976,519,519,519,519,2
20230906,105300,159818938,519,519,519,519,1
20230906,105200,159818419,518,518,518,518,200
20230906,105100,159714819,519,519,519,519,0
20230906,105000,159714819,519,519,519,518,8312
20230906,104900,155409191,519,519,519,519,501
20230906,104800,155149172,519,519,519,518,33
20230906,104700,155132046,518,520,520,518,1888
20230906,104600,154154060,520,520,520,520,1100
20230906,104500,153582060,520,519,520,519,192
20230906,104400,153482411,520,520,520,520,0
20230906,104300,153482411,520,520,520,520,0
20230906,104200,153482411,520,518,520,518,4
20230906,104100,153480337,520,520,520,520,10001
20230906,104000,148279817,520,520,520,520,4
20230906,103900,148277737,520,520,520,520,21
20230906,103800,148266817,520,520,520,520,0
20230906,103700,148266817,520,519,520,519,2449
20230906,103600,146995785,520,520,520,520,51
20230906,103500,146969265,520,520,520,520,1
20230906,103400,146968745,520,519,520,519,7060
20230906,103300,143304554,519,519,519,519,0
20230906,103200,143304554,519,518,519,518,4097
20230906,103100,141182307,518,518,518,518,1
20230906,103000,141181789,517,518,518,517,2
20230906,102900,141180754,518,518,518,518,1
20230906,102800,141180236,517,517,517,517,5
20230906,102700,141177651,518,518,518,518,1000
20230906,102600,140659651,518,518,518,517,502
20230906,102500,140400115,518,517,518,517,1001
20230906,102400,139882597,518,518,518,518,1
20230906,102300,139882079,518,518,518,518,0
20230906,102200,139882079,518,518,518,517,4
20230906,102100,139880009,518,518,518,517,2603
20230906,102000,138531657,518,518,518,518,75
20230906,101900,138492807,518,518,518,518,100
20230906,101800,138441007,519,518,519,517,15156
20230906,101700,130605352,518,519,519,518,2
20230906,101600,130604315,518,518,518,518,5103
20230906,101500,127960961,518,519,519,518,1395
20230906,101400,127238350,519,518,519,518,140
20230906,101300,127165705,519,518,519,518,3011
20230906,101200,125606005,518,517,518,517,4
20230906,101100,125603935,519,518,519,518,1033
20230906,101000,125068839,518,518,518,518,2594
20230906,100900,123725147,518,518,518,518,2
20230906,100800,123724111,517,518,518,517,83
20230906,100700,123681118,518,518,518,518,825
20230906,100600,123253768,518,517,518,517,12
20230906,100500,123247554,518,518,518,518,0
20230906,100400,123247554,518,518,518,518,1
20230906,100300,123247036,517,518,518,517,3
20230906,100200,123245483,518,518,518,517,2101
20230906,100100,122159263,518,518,518,518,0
20230906,100000,122159263,518,518,518,517,5270
20230906,095900,119429405,518,518,518,518,2
20230906,095800,119428369,518,517,518,517,2002
20230906,095700,118392833,517,518,518,517,2
20230906,095600,118391798,518,518,518,518,1937
20230906,095500,117388432,519,519,519,519,0
20230906,095400,117388432,519,519,519,517,52
20230906,095300,117361448,519,517,519,516,5249
20230906,095200,114647715,516,516,517,516,3624
20230906,095100,112777730,517,516,517,516,9699
20230906,095000,107769045,517,517,517,516,33
20230906,094900,107751986,517,517,517,517,3871
20230906,094800,105750679,517,517,517,517,119
20230906,094700,105689156,517,516,517,516,5957
20230906,094600,102615144,516,516,516,515,2009
20230906,094500,101580005,515,516,516,515,1222
20230906,094400,100949616,516,516,516,516,0
20230906,094300,100949616,516,519,519,516,3991
20230906,094200,98890251,517,519,519,517,1319
20230906,094100,98208224,519,519,519,519,44
20230906,094000,98185388,519,519,519,519,0
20230906,093900,98185388,519,517,519,517,55
20230906,093800,98156947,517,517,517,517,960
20230906,093700,97660627,519,518,519,517,13793
20230906,093600,90524466,519,519,519,519,2
20230906,093500,90523428,519,518,519,518,8265
20230906,093400,86242154,518,518,518,518,3
20230906,093300,86240600,519,519,519,518,3679
20230906,093200,84334835,520,520,520,520,26
20230906,093100,84321315,520,518,520,518,30
20230906,093000,84305717,520,520,520,518,2197
20230906,092900,83167617,520,520,520,520,1
20230906,092800,83167097,518,518,520,518,10157
20230906,092700,77903173,520,520,520,518,10344
20230906,092600,72534635,520,519,520,519,4
20230906,092500,72532558,521,523,523,519,7434
20230906,092400,68666870,523,520,523,520,9369
20230906,092300,63791905,520,520,520,520,1
20230906,092200,63791385,520,520,520,520,0
20230906,092100,63791385,520,520,520,520,0
20230906,092000,63791385,520,520,520,520,315
20230906,091900,63627585,520,518,520,518,10
20230906,091800,63622403,520,520,520,519,741
20230906,091700,63237799,520,518,520,518,5009
20230906,091600,60643135,519,520,520,518,2896
20230906,091500,59142958,520,520,520,518,7
20230906,091400,59139328,520,520,520,520,1
20230906,091300,59138808,520,520,520,518,1903
20230906,091200,58150248,520,520,520,520,3
20230906,091100,58148688,520,520,520,519,113
20230906,091000,58089929,520,520,520,520,120
20230906,090900,58027529,520,518,520,517,4201
20230906,090800,55854667,518,520,520,518,6
20230906,090700,55851553,520,516,520,515,8782
20230906,090600,51320029,514,515,516,514,6000
20230906,090500,48235425,516,519,519,515,2382
20230906,090400,47005940,517,514,520,513,48095
20230906,090300,22249432,515,517,517,514,9678
20230906,090200,17265275,517,519,520,517,2747
20230906,090100,15842424,520,520,524,519,7466
20230906,090000,11960100,521,525,525,519,22861