KissMeData/118000/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,195500,111663614,451,451,451,451,5268
20230921,195400,111663614,451,451,451,451,0
20230921,195300,111663614,451,451,451,451,0
20230921,195200,111663614,451,451,451,451,0
20230921,195100,111663614,451,451,451,451,0
20230921,195000,111663614,451,451,451,451,0
20230921,194900,111663614,451,451,451,451,0
20230921,194800,111663614,451,451,451,451,0
20230921,194700,111663614,451,451,451,451,0
20230921,194600,111663614,451,451,451,451,0
20230921,194500,111663614,451,451,451,451,0
20230921,194400,111663614,451,451,451,451,0
20230921,194300,111663614,451,451,451,451,0
20230921,194200,111663614,451,451,451,451,0
20230921,194100,111663614,451,451,451,451,0
20230921,194000,111663614,451,451,451,451,0
20230921,193900,111663614,451,451,451,451,0
20230921,193800,111663614,451,451,451,451,0
20230921,193700,111663614,451,451,451,451,0
20230921,193600,111663614,451,451,451,451,0
20230921,193500,111663614,451,451,451,451,0
20230921,193400,111663614,451,451,451,451,0
20230921,193300,111663614,451,451,451,451,0
20230921,193200,111663614,451,451,451,451,0
20230921,193100,111663614,451,451,451,451,0
20230921,193000,111663614,451,451,451,451,0
20230921,192900,111663614,451,451,451,451,0
20230921,192800,111663614,451,451,451,451,0
20230921,192700,111663614,451,451,451,451,0
20230921,192600,111663614,451,451,451,451,0
20230921,192500,111663614,451,451,451,451,5268
20230921,192400,111663614,451,451,451,451,0
20230921,192300,111663614,451,451,451,451,0
20230921,192200,111663614,451,451,451,451,0
20230921,192100,111663614,451,451,451,451,0
20230921,192000,111663614,451,451,451,451,0
20230921,191900,111663614,451,451,451,451,0
20230921,191800,111663614,451,451,451,451,0
20230921,191700,111663614,451,451,451,451,0
20230921,191600,111663614,451,451,451,451,0
20230921,191500,111663614,451,451,451,451,0
20230921,191400,111663614,451,451,451,451,0
20230921,191300,111663614,451,451,451,451,0
20230921,191200,111663614,451,451,451,451,0
20230921,191100,111663614,451,451,451,451,0
20230921,191000,111663614,451,451,451,451,0
20230921,190900,111663614,451,451,451,451,0
20230921,190800,111663614,451,451,451,451,0
20230921,190700,111663614,451,451,451,451,0
20230921,190600,111663614,451,451,451,451,0
20230921,190500,111663614,451,451,451,451,0
20230921,190400,111663614,451,451,451,451,0
20230921,190300,111663614,451,451,451,451,0
20230921,190200,111663614,451,451,451,451,0
20230921,190100,111663614,451,451,451,451,0
20230921,190000,111663614,451,451,451,451,0
20230921,185900,111663614,451,451,451,451,0
20230921,185800,111663614,451,451,451,451,0
20230921,185700,111663614,451,451,451,451,0
20230921,185600,111663614,451,451,451,451,0
20230921,185500,111663614,451,451,451,451,5268
20230921,185400,111663614,451,451,451,451,0
20230921,185300,111663614,451,451,451,451,0
20230921,185200,111663614,451,451,451,451,0
20230921,185100,111663614,451,451,451,451,0
20230921,185000,111663614,451,451,451,451,0
20230921,184900,111663614,451,451,451,451,0
20230921,184800,111663614,451,451,451,451,0
20230921,184700,111663614,451,451,451,451,0
20230921,184600,111663614,451,451,451,451,0
20230921,184500,111663614,451,451,451,451,0
20230921,184400,111663614,451,451,451,451,0
20230921,184300,111663614,451,451,451,451,0
20230921,184200,111663614,451,451,451,451,0
20230921,184100,111663614,451,451,451,451,0
20230921,184000,111663614,451,451,451,451,0
20230921,183900,111663614,451,451,451,451,0
20230921,183800,111663614,451,451,451,451,0
20230921,183700,111663614,451,451,451,451,0
20230921,183600,111663614,451,451,451,451,0
20230921,183500,111663614,451,451,451,451,0
20230921,183400,111663614,451,451,451,451,0
20230921,183300,111663614,451,451,451,451,0
20230921,183200,111663614,451,451,451,451,0
20230921,183100,111663614,451,451,451,451,0
20230921,183000,111663614,451,451,451,451,0
20230921,182900,111663614,451,451,451,451,0
20230921,182800,111663614,451,451,451,451,0
20230921,182700,111663614,451,451,451,451,0
20230921,182600,111663614,451,451,451,451,0
20230921,182500,111663614,451,451,451,451,5268
20230921,182400,111663614,451,451,451,451,0
20230921,182300,111663614,451,451,451,451,0
20230921,182200,111663614,451,451,451,451,0
20230921,182100,111663614,451,451,451,451,0
20230921,182000,111663614,451,451,451,451,0
20230921,181900,111663614,451,451,451,451,0
20230921,181800,111663614,451,451,451,451,0
20230921,181700,111663614,451,451,451,451,0
20230921,181600,111663614,451,451,451,451,0
20230921,181500,111663614,451,451,451,451,0
20230921,181400,111663614,451,451,451,451,0
20230921,181300,111663614,451,451,451,451,0
20230921,181200,111663614,451,451,451,451,0
20230921,181100,111663614,451,451,451,451,0
20230921,181000,111663614,451,451,451,451,0
20230921,180900,111663614,451,451,451,451,0
20230921,180800,111663614,451,451,451,451,0
20230921,180700,111663614,451,451,451,451,0
20230921,180600,111663614,451,451,451,451,0
20230921,180500,111663614,451,451,451,451,0
20230921,180400,111663614,451,451,451,451,0
20230921,180300,111663614,451,451,451,451,0
20230921,180200,111663614,451,451,451,451,0
20230921,180100,111663614,451,451,451,451,0
20230921,180000,111663614,451,451,451,451,0
20230921,175900,111663614,451,451,451,451,0
20230921,175800,111663614,451,451,451,451,0
20230921,175700,111663614,451,451,451,451,0
20230921,175600,111663614,451,451,451,451,0
20230921,175500,111663614,451,451,451,451,5268
20230921,175400,111663614,451,451,451,451,0
20230921,175300,111663614,451,451,451,451,0
20230921,175200,111663614,451,451,451,451,0
20230921,175100,111663614,451,451,451,451,0
20230921,175000,111663614,451,451,451,451,0
20230921,174900,111663614,451,451,451,451,0
20230921,174800,111663614,451,451,451,451,0
20230921,174700,111663614,451,451,451,451,0
20230921,174600,111663614,451,451,451,451,0
20230921,174500,111663614,451,451,451,451,0
20230921,174400,111663614,451,451,451,451,0
20230921,174300,111663614,451,451,451,451,0
20230921,174200,111663614,451,451,451,451,0
20230921,174100,111663614,451,451,451,451,0
20230921,174000,111663614,451,451,451,451,0
20230921,173900,111663614,451,451,451,451,0
20230921,173800,111663614,451,451,451,451,0
20230921,173700,111663614,451,451,451,451,0
20230921,173600,111663614,451,451,451,451,0
20230921,173500,111663614,451,451,451,451,0
20230921,173400,111663614,451,451,451,451,0
20230921,173300,111663614,451,451,451,451,0
20230921,173200,111663614,451,451,451,451,0
20230921,173100,111663614,451,451,451,451,0
20230921,173000,111663614,451,451,451,451,0
20230921,172900,111663614,451,451,451,451,0
20230921,172800,111663614,451,451,451,451,0
20230921,172700,111663614,451,451,451,451,0
20230921,172600,111663614,451,451,451,451,0
20230921,172500,111663614,451,451,451,451,5268
20230921,172400,111663614,451,451,451,451,0
20230921,172300,111663614,451,451,451,451,0
20230921,172200,111663614,451,451,451,451,0
20230921,172100,111663614,451,451,451,451,0
20230921,172000,111663614,451,451,451,451,0
20230921,171900,111663614,451,451,451,451,0
20230921,171800,111663614,451,451,451,451,0
20230921,171700,111663614,451,451,451,451,0
20230921,171600,111663614,451,451,451,451,0
20230921,171500,111663614,451,451,451,451,0
20230921,171400,111663614,451,451,451,451,0
20230921,171300,111663614,451,451,451,451,0
20230921,171200,111663614,451,451,451,451,0
20230921,171100,111663614,451,451,451,451,0
20230921,171000,111663614,451,451,451,451,0
20230921,170900,111663614,451,451,451,451,0
20230921,170800,111663614,451,451,451,451,0
20230921,170700,111663614,451,451,451,451,0
20230921,170600,111663614,451,451,451,451,0
20230921,170500,111663614,451,451,451,451,0
20230921,170400,111663614,451,451,451,451,0
20230921,170300,111663614,451,451,451,451,0
20230921,170200,111663614,451,451,451,451,0
20230921,170100,111663614,451,451,451,451,0
20230921,170000,111663614,451,451,451,451,0
20230921,165900,111663614,451,451,451,451,0
20230921,165800,111663614,451,451,451,451,0
20230921,165700,111663614,451,451,451,451,0
20230921,165600,111663614,451,451,451,451,0
20230921,165500,111663614,451,451,451,451,5268
20230921,165400,111663614,451,451,451,451,0
20230921,165300,111663614,451,451,451,451,0
20230921,165200,111663614,451,451,451,451,0
20230921,165100,111663614,451,451,451,451,0
20230921,165000,111663614,451,451,451,451,0
20230921,164900,111663614,451,451,451,451,0
20230921,164800,111663614,451,451,451,451,0
20230921,164700,111663614,451,451,451,451,0
20230921,164600,111663614,451,451,451,451,0
20230921,164500,111663614,451,451,451,451,0
20230921,164400,111663614,451,451,451,451,0
20230921,164300,111663614,451,451,451,451,0
20230921,164200,111663614,451,451,451,451,0
20230921,164100,111663614,451,451,451,451,0
20230921,164000,111663614,451,451,451,451,0
20230921,163900,111663614,451,451,451,451,0
20230921,163800,111663614,451,451,451,451,0
20230921,163700,111663614,451,451,451,451,0
20230921,163600,111663614,451,451,451,451,0
20230921,163500,111663614,451,451,451,451,0
20230921,163400,111663614,451,451,451,451,0
20230921,163300,111663614,451,451,451,451,0
20230921,163200,111663614,451,451,451,451,0
20230921,163100,111663614,451,451,451,451,0
20230921,163000,111663614,451,451,451,451,0
20230921,162900,111663614,451,451,451,451,0
20230921,162800,111663614,451,451,451,451,0
20230921,162700,111663614,451,451,451,451,0
20230921,162600,111663614,451,451,451,451,0
20230921,162500,111663614,451,451,451,451,5268
20230921,162400,111663614,451,451,451,451,0
20230921,162300,111663614,451,451,451,451,0
20230921,162200,111663614,451,451,451,451,0
20230921,162100,111663614,451,451,451,451,0
20230921,162000,111663614,451,451,451,451,0
20230921,161900,111663614,451,451,451,451,0
20230921,161800,111663614,451,451,451,451,0
20230921,161700,111663614,451,451,451,451,0
20230921,161600,111663614,451,451,451,451,0
20230921,161500,111663614,451,451,451,451,0
20230921,161400,111663614,451,451,451,451,0
20230921,161300,111663614,451,451,451,451,0
20230921,161200,111663614,451,451,451,451,0
20230921,161100,111663614,451,451,451,451,0
20230921,161000,111663614,451,451,451,451,0
20230921,160900,111663614,451,451,451,451,0
20230921,160800,111663614,451,451,451,451,0
20230921,160700,111663614,451,451,451,451,0
20230921,160600,111663614,451,451,451,451,0
20230921,160500,111663614,451,451,451,451,0
20230921,160400,111663614,451,451,451,451,0
20230921,160300,111663614,451,451,451,451,0
20230921,160200,111663614,451,451,451,451,0
20230921,160100,111663614,451,451,451,451,0
20230921,160000,111663614,451,451,451,451,0
20230921,155900,111663614,451,451,451,451,0
20230921,155800,111663614,451,451,451,451,0
20230921,155700,111663614,451,451,451,451,0
20230921,155600,111663614,451,451,451,451,0
20230921,155500,111663614,451,451,451,451,5268
20230921,155400,111663614,451,451,451,451,0
20230921,155300,111663614,451,451,451,451,0
20230921,155200,111663614,451,451,451,451,0
20230921,155100,111663614,451,451,451,451,0
20230921,155000,111663614,451,451,451,451,0
20230921,154900,111663614,451,451,451,451,0
20230921,154800,111663614,451,451,451,451,0
20230921,154700,111663614,451,451,451,451,0
20230921,154600,111663614,451,451,451,451,0
20230921,154500,111663614,451,451,451,451,0
20230921,154400,111663614,451,451,451,451,0
20230921,154300,111663614,451,451,451,451,0
20230921,154200,111663614,451,451,451,451,0
20230921,154100,111663614,451,451,451,451,0
20230921,154000,111663614,451,451,451,451,0
20230921,153900,111663614,451,451,451,451,0
20230921,153800,111663614,451,451,451,451,0
20230921,153700,111663614,451,451,451,451,0
20230921,153600,111663614,451,451,451,451,0
20230921,153500,111663614,451,451,451,451,0
20230921,153400,111663614,451,451,451,451,0
20230921,153300,111663614,451,451,451,451,0
20230921,153200,111663614,451,451,451,451,0
20230921,153100,111663614,451,451,451,451,0
20230921,153000,111663614,451,451,451,451,5268
20230921,152900,109287746,457,457,457,457,0
20230921,152800,109287746,457,457,457,457,0
20230921,152700,109287746,457,457,457,457,0
20230921,152600,109287746,457,457,457,457,0
20230921,152500,109287746,457,457,457,457,0
20230921,152400,109287746,457,457,457,457,0
20230921,152300,109287746,457,457,457,457,0
20230921,152200,109287746,457,457,457,457,0
20230921,152100,109287746,457,457,457,457,0
20230921,152000,109287746,457,457,457,457,0
20230921,151900,109287746,457,452,457,451,581
20230921,151800,109023727,452,452,452,452,0
20230921,151700,109023727,452,453,453,452,3
20230921,151600,109022369,452,452,452,452,0
20230921,151500,109022369,452,452,452,452,1
20230921,151400,109021917,455,452,455,452,15
20230921,151300,109015134,451,453,453,451,1271
20230921,151200,108441855,453,453,453,453,0
20230921,151100,108441855,453,453,453,453,0
20230921,151000,108441855,453,453,453,453,0
20230921,150900,108441855,453,453,453,453,1
20230921,150800,108441402,457,452,457,452,553
20230921,150700,108191431,451,458,458,451,28498
20230921,150600,95318724,459,459,459,459,0
20230921,150500,95318724,459,459,459,459,0
20230921,150400,95318724,459,454,459,454,1252
20230921,150300,94750271,454,455,455,454,83
20230921,150200,94712552,458,454,458,454,1001
20230921,150100,94258072,454,454,454,454,10
20230921,150000,94253532,454,455,455,454,9
20230921,145900,94249445,455,455,455,455,20
20230921,145800,94240345,455,454,455,453,13019
20230921,145700,88342718,453,453,453,453,3200
20230921,145600,86893118,454,455,455,454,300
20230921,145500,86756718,453,453,453,453,0
20230921,145400,86756718,453,453,453,453,3500
20230921,145300,85171218,454,453,454,453,130
20230921,145200,85112327,454,454,454,454,0
20230921,145100,85112327,454,454,454,454,0
20230921,145000,85112327,454,454,454,454,0
20230921,144900,85112327,454,454,454,454,0
20230921,144800,85112327,454,453,454,453,2232
20230921,144700,84099115,453,453,453,453,200
20230921,144600,84008515,453,454,454,453,12000
20230921,144500,78569608,454,454,454,454,94
20230921,144400,78526932,454,454,454,454,0
20230921,144300,78526932,454,454,454,454,0
20230921,144200,78526932,454,454,454,454,0
20230921,144100,78526932,454,454,454,454,50
20230921,144000,78504232,454,454,454,454,50
20230921,143900,78481532,454,454,454,454,132
20230921,143800,78421604,454,454,454,454,1
20230921,143700,78421150,454,454,454,454,1043
20230921,143600,77947628,454,454,454,454,299
20230921,143500,77811882,454,454,454,454,300
20230921,143400,77675682,454,454,454,454,500
20230921,143300,77448682,456,456,456,456,0
20230921,143200,77448682,456,456,456,456,0
20230921,143100,77448682,456,456,456,456,0
20230921,143000,77448682,456,456,456,456,0
20230921,142900,77448682,456,456,456,456,0
20230921,142800,77448682,456,456,456,456,0
20230921,142700,77448682,456,456,456,456,0
20230921,142600,77448682,456,456,456,456,0
20230921,142500,77448682,456,456,456,456,0
20230921,142400,77448682,456,456,456,456,0
20230921,142300,77448682,456,456,456,456,0
20230921,142200,77448682,456,456,456,456,0
20230921,142100,77448682,456,456,456,456,0
20230921,142000,77448682,456,456,456,456,76
20230921,141900,77414026,457,457,457,457,0
20230921,141800,77414026,457,457,457,457,0
20230921,141700,77414026,457,457,457,457,0
20230921,141600,77414026,457,457,457,457,1
20230921,141500,77413569,455,455,455,455,2065
20230921,141400,76473994,455,455,455,455,100
20230921,141300,76428494,455,455,455,455,0
20230921,141200,76428494,455,455,455,455,0
20230921,141100,76428494,455,455,455,455,4519
20230921,141000,74372349,455,455,455,455,0
20230921,140900,74372349,455,455,455,455,200
20230921,140800,74281349,455,455,455,455,2194
20230921,140700,73283079,455,455,455,455,0
20230921,140600,73283079,455,455,455,455,5031
20230921,140500,70993974,456,456,456,456,101
20230921,140400,70947918,456,456,456,456,682
20230921,140300,70636926,457,457,457,457,0
20230921,140200,70636926,457,457,457,457,1
20230921,140100,70636469,456,456,456,456,1200
20230921,140000,70089269,456,456,456,456,0
20230921,135900,70089269,456,456,456,456,1128
20230921,135800,69574901,455,455,455,455,0
20230921,135700,69574901,455,456,456,455,61
20230921,135600,69547143,456,456,456,456,1
20230921,135500,69546687,455,455,455,455,0
20230921,135400,69546687,455,455,455,455,0
20230921,135300,69546687,455,455,455,455,0
20230921,135200,69546687,455,455,455,455,0
20230921,135100,69546687,455,455,455,455,0
20230921,135000,69546687,455,455,455,455,0
20230921,134900,69546687,455,455,455,455,0
20230921,134800,69546687,455,455,455,455,0
20230921,134700,69546687,455,455,455,455,150
20230921,134600,69478437,454,454,454,454,0
20230921,134500,69478437,454,454,454,454,0
20230921,134400,69478437,454,454,454,454,0
20230921,134300,69478437,454,454,454,454,0
20230921,134200,69478437,454,454,454,454,0
20230921,134100,69478437,454,454,454,454,0
20230921,134000,69478437,454,454,454,454,0
20230921,133900,69478437,454,454,454,454,0
20230921,133800,69478437,454,454,454,454,1000
20230921,133700,69024437,456,456,456,456,500
20230921,133600,68796437,454,455,455,454,318
20230921,133500,68652015,455,455,455,455,50
20230921,133400,68629265,455,455,455,455,22
20230921,133300,68619255,455,455,455,455,0
20230921,133200,68619255,455,455,455,455,133
20230921,133100,68558740,455,455,455,455,0
20230921,133000,68558740,455,455,455,455,0
20230921,132900,68558740,455,455,455,455,295
20230921,132800,68424515,455,455,455,455,0
20230921,132700,68424515,455,455,455,455,0
20230921,132600,68424515,455,455,455,455,0
20230921,132500,68424515,455,455,455,455,0
20230921,132400,68424515,455,455,455,455,0
20230921,132300,68424515,455,455,455,455,0
20230921,132200,68424515,455,455,455,455,0
20230921,132100,68424515,455,455,455,455,0
20230921,132000,68424515,455,455,455,455,0
20230921,131900,68424515,455,455,455,455,0
20230921,131800,68424515,455,455,455,455,0
20230921,131700,68424515,455,455,455,455,0
20230921,131600,68424515,455,455,455,455,264
20230921,131500,68304395,455,455,455,455,3333
20230921,131400,66787880,456,456,456,456,0
20230921,131300,66787880,456,456,456,456,0
20230921,131200,66787880,456,456,456,456,0
20230921,131100,66787880,456,456,456,456,5
20230921,131000,66785600,456,456,456,456,0
20230921,130900,66785600,456,456,456,456,0
20230921,130800,66785600,456,456,456,456,0
20230921,130700,66785600,456,456,456,456,0
20230921,130600,66785600,456,456,456,456,0
20230921,130500,66785600,456,456,456,456,0
20230921,130400,66785600,456,456,456,456,4
20230921,130300,66783776,456,456,456,456,6
20230921,130200,66781040,456,455,456,455,1567
20230921,130100,66067222,454,454,454,454,0
20230921,130000,66067222,454,454,454,454,780
20230921,125900,65713102,454,454,455,454,195
20230921,125800,65624428,454,455,455,454,4193
20230921,125700,63716620,455,455,455,455,7
20230921,125600,63713435,455,455,455,455,0
20230921,125500,63713435,455,455,455,455,7
20230921,125400,63710250,457,457,457,455,18
20230921,125300,63702037,456,456,456,456,1567
20230921,125200,62987485,458,458,458,458,0
20230921,125100,62987485,458,456,458,456,3
20230921,125000,62986113,456,457,459,456,76
20230921,124900,62951386,457,459,459,457,12
20230921,124800,62945900,456,459,459,456,8
20230921,124700,62942249,456,456,456,456,0
20230921,124600,62942249,456,456,456,456,7
20230921,124500,62939057,459,459,459,459,2
20230921,124400,62938139,456,459,459,456,8
20230921,124300,62934488,456,457,457,456,18
20230921,124200,62926269,459,459,459,459,0
20230921,124100,62926269,459,459,459,459,1
20230921,124000,62925810,456,457,459,456,2008
20230921,123900,62008159,458,458,458,458,8
20230921,123800,62004495,459,458,459,458,1403
20230921,123700,61361920,458,458,458,458,0
20230921,123600,61361920,458,456,458,456,10
20230921,123500,61357358,458,458,458,458,0
20230921,123400,61357358,458,458,458,458,0
20230921,123300,61357358,458,458,458,458,0
20230921,123200,61357358,458,458,458,458,0
20230921,123100,61357358,458,458,458,458,0
20230921,123000,61357358,458,458,458,458,0
20230921,122900,61357358,458,458,458,458,1
20230921,122800,61356900,457,457,457,457,0
20230921,122700,61356900,457,457,457,457,2
20230921,122600,61355986,458,458,458,458,0
20230921,122500,61355986,458,458,458,458,0
20230921,122400,61355986,458,458,458,458,1
20230921,122300,61355528,458,458,458,458,0
20230921,122200,61355528,458,458,458,458,0
20230921,122100,61355528,458,458,458,458,0
20230921,122000,61355528,458,458,458,458,0
20230921,121900,61355528,458,458,458,456,7
20230921,121800,61352326,458,458,458,458,0
20230921,121700,61352326,458,458,458,458,0
20230921,121600,61352326,458,456,458,456,450
20230921,121500,61147122,457,457,457,457,400
20230921,121400,60964322,458,458,458,458,0
20230921,121300,60964322,458,458,458,458,0
20230921,121200,60964322,458,458,458,458,1
20230921,121100,60963864,458,458,458,458,701
20230921,121000,60642806,458,458,458,458,390
20230921,120900,60464186,458,458,458,458,101
20230921,120800,60417928,458,458,458,458,0
20230921,120700,60417928,458,458,458,458,109
20230921,120600,60368006,459,459,459,459,0
20230921,120500,60368006,459,459,459,459,1
20230921,120400,60367547,458,458,458,456,539
20230921,120300,60120759,456,458,458,456,2148
20230921,120200,59141251,459,459,459,459,0
20230921,120100,59141251,459,459,459,459,0
20230921,120000,59141251,459,456,459,456,133
20230921,115900,59080600,458,458,458,458,0
20230921,115800,59080600,458,458,458,458,0
20230921,115700,59080600,458,458,458,458,0
20230921,115600,59080600,458,458,458,458,368
20230921,115500,58912056,459,459,459,459,0
20230921,115400,58912056,459,459,459,459,102
20230921,115300,58865238,458,458,458,458,632
20230921,115200,58575782,458,458,458,458,0
20230921,115100,58575782,458,458,458,458,0
20230921,115000,58575782,458,458,458,458,0
20230921,114900,58575782,458,458,458,458,1
20230921,114800,58575324,457,457,457,457,0
20230921,114700,58575324,457,457,457,457,0
20230921,114600,58575324,457,457,457,457,0
20230921,114500,58575324,457,457,457,457,1
20230921,114400,58574867,459,459,459,459,0
20230921,114300,58574867,459,459,459,459,0
20230921,114200,58574867,459,459,459,459,0
20230921,114100,58574867,459,459,459,459,0
20230921,114000,58574867,459,459,459,459,0
20230921,113900,58574867,459,459,459,459,0
20230921,113800,58574867,459,459,459,459,0
20230921,113700,58574867,459,459,459,455,50
20230921,113600,58552099,455,455,455,455,0
20230921,113500,58552099,455,457,457,455,5000
20230921,113400,56271327,459,458,459,458,3000
20230921,113300,54895191,458,458,458,458,0
20230921,113200,54895191,458,458,458,458,136
20230921,113100,54832903,459,459,459,459,0
20230921,113000,54832903,459,459,459,459,0
20230921,112900,54832903,459,459,459,459,0
20230921,112800,54832903,459,459,459,459,0
20230921,112700,54832903,459,459,459,459,0
20230921,112600,54832903,459,459,459,459,0
20230921,112500,54832903,459,459,459,459,0
20230921,112400,54832903,459,459,459,459,0
20230921,112300,54832903,459,459,459,459,0
20230921,112200,54832903,459,459,459,459,491
20230921,112100,54607534,459,459,459,459,9
20230921,112000,54603403,458,458,458,458,0
20230921,111900,54603403,458,458,458,458,0
20230921,111800,54603403,458,458,458,458,0
20230921,111700,54603403,458,458,458,458,441
20230921,111600,54401425,458,458,458,458,6
20230921,111500,54398677,458,458,458,458,0
20230921,111400,54398677,458,457,458,457,1000
20230921,111300,53941044,457,457,457,457,0
20230921,111200,53941044,457,457,457,457,0
20230921,111100,53941044,457,457,457,457,0
20230921,111000,53941044,457,457,457,457,0
20230921,110900,53941044,457,457,457,457,126
20230921,110800,53883462,457,457,457,457,0
20230921,110700,53883462,457,457,457,457,1
20230921,110600,53883005,455,456,456,455,2000
20230921,110500,52972216,456,456,456,456,2000
20230921,110400,52060216,457,457,457,457,0
20230921,110300,52060216,457,457,457,457,6
20230921,110200,52057474,458,458,458,458,0
20230921,110100,52057474,458,458,458,458,0
20230921,110000,52057474,458,458,458,458,0
20230921,105900,52057474,458,458,458,458,2
20230921,105800,52056558,458,458,458,458,0
20230921,105700,52056558,458,458,458,458,938
20230921,105600,51626954,458,458,458,458,0
20230921,105500,51626954,458,457,458,457,1000
20230921,105400,51169399,457,457,457,457,0
20230921,105300,51169399,457,457,457,457,12
20230921,105200,51163915,456,456,456,456,1000
20230921,105100,50707915,457,457,457,457,0
20230921,105000,50707915,457,457,457,457,0
20230921,104900,50707915,457,457,457,457,22
20230921,104800,50697861,457,457,457,457,1
20230921,104700,50697404,457,457,457,457,20
20230921,104600,50688264,458,458,458,458,0
20230921,104500,50688264,458,458,458,458,0
20230921,104400,50688264,458,456,458,456,610
20230921,104300,50410102,456,456,456,456,60
20230921,104200,50382742,456,456,456,456,30
20230921,104100,50369062,456,456,456,455,381
20230921,104000,50195645,456,456,456,456,83
20230921,103900,50157797,456,456,456,456,3271
20230921,103800,48666221,456,456,456,456,1000
20230921,103700,48210221,458,458,458,458,1
20230921,103600,48209763,456,456,456,456,643
20230921,103500,47916555,456,456,456,456,2000
20230921,103400,47004555,456,456,456,456,0
20230921,103300,47004555,456,456,456,456,2000
20230921,103200,46092555,456,457,457,456,13
20230921,103100,46086617,456,456,456,456,1000
20230921,103000,45630617,456,456,456,456,0
20230921,102900,45630617,456,456,456,456,0
20230921,102800,45630617,456,456,456,456,0
20230921,102700,45630617,456,458,458,456,5001
20230921,102600,43350116,458,456,458,456,5024
20230921,102500,41059134,457,457,457,457,2
20230921,102400,41058220,456,458,458,456,12000
20230921,102300,35580096,459,459,459,459,0
20230921,102200,35580096,459,459,459,459,0
20230921,102100,35580096,459,459,459,459,13
20230921,102000,35574129,458,458,458,458,1
20230921,101900,35573671,457,457,457,457,1
20230921,101800,35573214,457,457,457,457,0
20230921,101700,35573214,457,457,457,457,1000
20230921,101600,35116214,458,458,458,458,1
20230921,101500,35115756,457,457,457,457,1000
20230921,101400,34658756,460,460,460,460,0
20230921,101300,34658756,460,460,460,460,0
20230921,101200,34658756,460,460,460,460,0
20230921,101100,34658756,460,460,460,460,1
20230921,101000,34658296,457,457,457,457,14
20230921,100900,34651898,460,460,460,460,0
20230921,100800,34651898,460,458,460,458,2
20230921,100700,34650980,457,457,457,457,0
20230921,100600,34650980,457,457,457,457,1
20230921,100500,34650523,456,456,456,456,3000
20230921,100400,33282523,456,456,456,456,0
20230921,100300,33282523,456,459,459,456,4038
20230921,100200,31440318,459,459,459,459,34
20230921,100100,31424712,457,457,457,457,0
20230921,100000,31424712,457,457,457,457,0
20230921,095900,31424712,457,457,457,457,0
20230921,095800,31424712,457,457,457,457,556
20230921,095700,31170620,457,457,457,457,0
20230921,095600,31170620,457,457,457,457,0
20230921,095500,31170620,457,457,457,457,2000
20230921,095400,30256620,457,458,458,457,457
20230921,095300,30047768,459,459,459,459,0
20230921,095200,30047768,459,459,459,459,1
20230921,095100,30047309,457,458,458,457,2000
20230921,095000,29133120,460,460,460,460,0
20230921,094900,29133120,460,460,460,460,0
20230921,094800,29133120,460,459,460,457,3001
20230921,094700,27761526,459,459,459,459,3
20230921,094600,27760149,459,459,459,459,3
20230921,094500,27758772,459,459,459,459,1
20230921,094400,27758313,458,458,458,458,82
20230921,094300,27720757,458,458,458,458,0
20230921,094200,27720757,458,458,458,458,0
20230921,094100,27720757,458,458,458,458,98
20230921,094000,27675873,458,458,458,458,2
20230921,093900,27674957,458,458,460,458,4002
20230921,093800,25837047,458,458,458,458,50
20230921,093700,25814147,456,457,458,456,57
20230921,093600,25788101,457,457,457,456,133
20230921,093500,25727322,456,456,457,456,448
20230921,093400,25523032,456,455,458,455,19
20230921,093300,25514344,456,456,456,456,10
20230921,093200,25509784,454,457,457,454,2
20230921,093100,25508873,453,454,457,453,1127
20230921,093000,24997977,453,456,456,451,20036
20230921,092900,15926903,459,459,459,459,9
20230921,092800,15922772,456,456,456,456,1
20230921,092700,15922316,459,459,459,459,0
20230921,092600,15922316,459,458,459,454,15480
20230921,092500,8870144,460,459,460,458,3364
20230921,092400,7326996,460,460,460,460,447
20230921,092300,7121376,462,462,462,462,0
20230921,092200,7121376,462,462,462,462,30
20230921,092100,7107516,460,460,460,460,0
20230921,092000,7107516,460,460,460,460,0
20230921,091900,7107516,460,460,460,460,7
20230921,091800,7104296,460,460,460,460,61
20230921,091700,7076236,460,460,460,460,939
20230921,091600,6644296,460,460,460,460,0
20230921,091500,6644296,460,460,460,460,0
20230921,091400,6644296,460,460,460,460,0
20230921,091300,6644296,460,460,460,460,0
20230921,091200,6644296,460,460,460,460,0
20230921,091100,6644296,460,460,460,460,20
20230921,091000,6635096,461,461,461,461,0
20230921,090900,6635096,461,461,461,461,500
20230921,090800,6404596,460,458,461,458,1598
20230921,090700,5670875,458,456,458,456,3072
20230921,090600,4270029,458,465,465,457,5516
20230921,090500,1742948,465,465,465,465,0
20230921,090400,1742948,465,462,465,462,724
20230921,090300,1407033,462,464,464,459,1021
20230921,090200,937316,460,460,460,458,1381
20230921,090100,302195,466,461,466,461,307
20230921,090000,160658,467,460,467,460,349