KissMeData/152550/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,200100,994527446,483,483,483,483,26383
20230911,200000,994527446,483,483,483,483,0
20230911,195900,994527446,483,483,483,483,0
20230911,195800,994527446,483,483,483,483,0
20230911,195700,994527446,483,483,483,483,0
20230911,195600,994527446,483,483,483,483,0
20230911,195500,994527446,483,483,483,483,0
20230911,195400,994527446,483,483,483,483,0
20230911,195300,994527446,483,483,483,483,0
20230911,195200,994527446,483,483,483,483,0
20230911,195100,994527446,483,483,483,483,0
20230911,195000,994527446,483,483,483,483,0
20230911,194900,994527446,483,483,483,483,0
20230911,194800,994527446,483,483,483,483,0
20230911,194700,994527446,483,483,483,483,0
20230911,194600,994527446,483,483,483,483,0
20230911,194500,994527446,483,483,483,483,0
20230911,194400,994527446,483,483,483,483,0
20230911,194300,994527446,483,483,483,483,0
20230911,194200,994527446,483,483,483,483,0
20230911,194100,994527446,483,483,483,483,0
20230911,194000,994527446,483,483,483,483,0
20230911,193900,994527446,483,483,483,483,0
20230911,193800,994527446,483,483,483,483,0
20230911,193700,994527446,483,483,483,483,0
20230911,193600,994527446,483,483,483,483,0
20230911,193500,994527446,483,483,483,483,0
20230911,193400,994527446,483,483,483,483,0
20230911,193300,994527446,483,483,483,483,0
20230911,193200,994527446,483,483,483,483,0
20230911,193100,994527446,483,483,483,483,26383
20230911,193000,994527446,483,483,483,483,0
20230911,192900,994527446,483,483,483,483,0
20230911,192800,994527446,483,483,483,483,0
20230911,192700,994527446,483,483,483,483,0
20230911,192600,994527446,483,483,483,483,0
20230911,192500,994527446,483,483,483,483,0
20230911,192400,994527446,483,483,483,483,0
20230911,192300,994527446,483,483,483,483,0
20230911,192200,994527446,483,483,483,483,0
20230911,192100,994527446,483,483,483,483,0
20230911,192000,994527446,483,483,483,483,0
20230911,191900,994527446,483,483,483,483,0
20230911,191800,994527446,483,483,483,483,0
20230911,191700,994527446,483,483,483,483,0
20230911,191600,994527446,483,483,483,483,0
20230911,191500,994527446,483,483,483,483,0
20230911,191400,994527446,483,483,483,483,0
20230911,191300,994527446,483,483,483,483,0
20230911,191200,994527446,483,483,483,483,0
20230911,191100,994527446,483,483,483,483,0
20230911,191000,994527446,483,483,483,483,0
20230911,190900,994527446,483,483,483,483,0
20230911,190800,994527446,483,483,483,483,0
20230911,190700,994527446,483,483,483,483,0
20230911,190600,994527446,483,483,483,483,0
20230911,190500,994527446,483,483,483,483,0
20230911,190400,994527446,483,483,483,483,0
20230911,190300,994527446,483,483,483,483,0
20230911,190200,994527446,483,483,483,483,0
20230911,190100,994527446,483,483,483,483,26383
20230911,190000,994527446,483,483,483,483,0
20230911,185900,994527446,483,483,483,483,0
20230911,185800,994527446,483,483,483,483,0
20230911,185700,994527446,483,483,483,483,0
20230911,185600,994527446,483,483,483,483,0
20230911,185500,994527446,483,483,483,483,0
20230911,185400,994527446,483,483,483,483,0
20230911,185300,994527446,483,483,483,483,0
20230911,185200,994527446,483,483,483,483,0
20230911,185100,994527446,483,483,483,483,0
20230911,185000,994527446,483,483,483,483,0
20230911,184900,994527446,483,483,483,483,0
20230911,184800,994527446,483,483,483,483,0
20230911,184700,994527446,483,483,483,483,0
20230911,184600,994527446,483,483,483,483,0
20230911,184500,994527446,483,483,483,483,0
20230911,184400,994527446,483,483,483,483,0
20230911,184300,994527446,483,483,483,483,0
20230911,184200,994527446,483,483,483,483,0
20230911,184100,994527446,483,483,483,483,0
20230911,184000,994527446,483,483,483,483,0
20230911,183900,994527446,483,483,483,483,0
20230911,183800,994527446,483,483,483,483,0
20230911,183700,994527446,483,483,483,483,0
20230911,183600,994527446,483,483,483,483,0
20230911,183500,994527446,483,483,483,483,0
20230911,183400,994527446,483,483,483,483,0
20230911,183300,994527446,483,483,483,483,0
20230911,183200,994527446,483,483,483,483,0
20230911,183100,994527446,483,483,483,483,26383
20230911,183000,994527446,483,483,483,483,0
20230911,182900,994527446,483,483,483,483,0
20230911,182800,994527446,483,483,483,483,0
20230911,182700,994527446,483,483,483,483,0
20230911,182600,994527446,483,483,483,483,0
20230911,182500,994527446,483,483,483,483,0
20230911,182400,994527446,483,483,483,483,0
20230911,182300,994527446,483,483,483,483,0
20230911,182200,994527446,483,483,483,483,0
20230911,182100,994527446,483,483,483,483,0
20230911,182000,994527446,483,483,483,483,0
20230911,181900,994527446,483,483,483,483,0
20230911,181800,994527446,483,483,483,483,0
20230911,181700,994527446,483,483,483,483,0
20230911,181600,994527446,483,483,483,483,0
20230911,181500,994527446,483,483,483,483,0
20230911,181400,994527446,483,483,483,483,0
20230911,181300,994527446,483,483,483,483,0
20230911,181200,994527446,483,483,483,483,0
20230911,181100,994527446,483,483,483,483,0
20230911,181000,994527446,483,483,483,483,0
20230911,180900,994527446,483,483,483,483,0
20230911,180800,994527446,483,483,483,483,0
20230911,180700,994527446,483,483,483,483,0
20230911,180600,994527446,483,483,483,483,0
20230911,180500,994527446,483,483,483,483,0
20230911,180400,994527446,483,483,483,483,0
20230911,180300,994527446,483,483,483,483,0
20230911,180200,994527446,483,483,483,483,0
20230911,180100,994527446,483,483,483,483,26383
20230911,180000,994527446,483,483,483,483,0
20230911,175900,994527446,483,483,483,483,0
20230911,175800,994527446,483,483,483,483,0
20230911,175700,994527446,483,483,483,483,0
20230911,175600,994527446,483,483,483,483,0
20230911,175500,994527446,483,483,483,483,0
20230911,175400,994527446,483,483,483,483,0
20230911,175300,994527446,483,483,483,483,0
20230911,175200,994527446,483,483,483,483,0
20230911,175100,994527446,483,483,483,483,0
20230911,175000,994527446,483,483,483,483,0
20230911,174900,994527446,483,483,483,483,0
20230911,174800,994527446,483,483,483,483,0
20230911,174700,994527446,483,483,483,483,0
20230911,174600,994527446,483,483,483,483,0
20230911,174500,994527446,483,483,483,483,0
20230911,174400,994527446,483,483,483,483,0
20230911,174300,994527446,483,483,483,483,0
20230911,174200,994527446,483,483,483,483,0
20230911,174100,994527446,483,483,483,483,0
20230911,174000,994527446,483,483,483,483,0
20230911,173900,994527446,483,483,483,483,0
20230911,173800,994527446,483,483,483,483,0
20230911,173700,994527446,483,483,483,483,0
20230911,173600,994527446,483,483,483,483,0
20230911,173500,994527446,483,483,483,483,0
20230911,173400,994527446,483,483,483,483,0
20230911,173300,994527446,483,483,483,483,0
20230911,173200,994527446,483,483,483,483,0
20230911,173100,994527446,483,483,483,483,26383
20230911,173000,994527446,483,483,483,483,0
20230911,172900,994527446,483,483,483,483,0
20230911,172800,994527446,483,483,483,483,0
20230911,172700,994527446,483,483,483,483,0
20230911,172600,994527446,483,483,483,483,0
20230911,172500,994527446,483,483,483,483,0
20230911,172400,994527446,483,483,483,483,0
20230911,172300,994527446,483,483,483,483,0
20230911,172200,994527446,483,483,483,483,0
20230911,172100,994527446,483,483,483,483,0
20230911,172000,994527446,483,483,483,483,0
20230911,171900,994527446,483,483,483,483,0
20230911,171800,994527446,483,483,483,483,0
20230911,171700,994527446,483,483,483,483,0
20230911,171600,994527446,483,483,483,483,0
20230911,171500,994527446,483,483,483,483,0
20230911,171400,994527446,483,483,483,483,0
20230911,171300,994527446,483,483,483,483,0
20230911,171200,994527446,483,483,483,483,0
20230911,171100,994527446,483,483,483,483,0
20230911,171000,994527446,483,483,483,483,0
20230911,170900,994527446,483,483,483,483,0
20230911,170800,994527446,483,483,483,483,0
20230911,170700,994527446,483,483,483,483,0
20230911,170600,994527446,483,483,483,483,0
20230911,170500,994527446,483,483,483,483,0
20230911,170400,994527446,483,483,483,483,0
20230911,170300,994527446,483,483,483,483,0
20230911,170200,994527446,483,483,483,483,0
20230911,170100,994527446,483,483,483,483,26383
20230911,170000,994527446,483,483,483,483,0
20230911,165900,994527446,483,483,483,483,0
20230911,165800,994527446,483,483,483,483,0
20230911,165700,994527446,483,483,483,483,0
20230911,165600,994527446,483,483,483,483,0
20230911,165500,994527446,483,483,483,483,0
20230911,165400,994527446,483,483,483,483,0
20230911,165300,994527446,483,483,483,483,0
20230911,165200,994527446,483,483,483,483,0
20230911,165100,994527446,483,483,483,483,0
20230911,165000,994527446,483,483,483,483,0
20230911,164900,994527446,483,483,483,483,0
20230911,164800,994527446,483,483,483,483,0
20230911,164700,994527446,483,483,483,483,0
20230911,164600,994527446,483,483,483,483,0
20230911,164500,994527446,483,483,483,483,0
20230911,164400,994527446,483,483,483,483,0
20230911,164300,994527446,483,483,483,483,0
20230911,164200,994527446,483,483,483,483,0
20230911,164100,994527446,483,483,483,483,0
20230911,164000,994527446,483,483,483,483,0
20230911,163900,994527446,483,483,483,483,0
20230911,163800,994527446,483,483,483,483,0
20230911,163700,994527446,483,483,483,483,0
20230911,163600,994527446,483,483,483,483,0
20230911,163500,994527446,483,483,483,483,0
20230911,163400,994527446,483,483,483,483,0
20230911,163300,994527446,483,483,483,483,0
20230911,163200,994527446,483,483,483,483,0
20230911,163100,994527446,483,483,483,483,26383
20230911,163000,994527446,483,483,483,483,0
20230911,162900,994527446,483,483,483,483,0
20230911,162800,994527446,483,483,483,483,0
20230911,162700,994527446,483,483,483,483,0
20230911,162600,994527446,483,483,483,483,0
20230911,162500,994527446,483,483,483,483,0
20230911,162400,994527446,483,483,483,483,0
20230911,162300,994527446,483,483,483,483,0
20230911,162200,994527446,483,483,483,483,0
20230911,162100,994527446,483,483,483,483,0
20230911,162000,994527446,483,483,483,483,0
20230911,161900,994527446,483,483,483,483,0
20230911,161800,994527446,483,483,483,483,0
20230911,161700,994527446,483,483,483,483,0
20230911,161600,994527446,483,483,483,483,0
20230911,161500,994527446,483,483,483,483,0
20230911,161400,994527446,483,483,483,483,0
20230911,161300,994527446,483,483,483,483,0
20230911,161200,994527446,483,483,483,483,0
20230911,161100,994527446,483,483,483,483,0
20230911,161000,994527446,483,483,483,483,0
20230911,160900,994527446,483,483,483,483,0
20230911,160800,994527446,483,483,483,483,0
20230911,160700,994527446,483,483,483,483,0
20230911,160600,994527446,483,483,483,483,0
20230911,160500,994527446,483,483,483,483,0
20230911,160400,994527446,483,483,483,483,0
20230911,160300,994527446,483,483,483,483,0
20230911,160200,994527446,483,483,483,483,0
20230911,160100,994527446,483,483,483,483,26383
20230911,160000,994527446,483,483,483,483,0
20230911,155900,994527446,483,483,483,483,0
20230911,155800,994527446,483,483,483,483,0
20230911,155700,994527446,483,483,483,483,0
20230911,155600,994527446,483,483,483,483,0
20230911,155500,994527446,483,483,483,483,0
20230911,155400,994527446,483,483,483,483,0
20230911,155300,994527446,483,483,483,483,0
20230911,155200,994527446,483,483,483,483,0
20230911,155100,994527446,483,483,483,483,0
20230911,155000,994527446,483,483,483,483,0
20230911,154900,994527446,483,483,483,483,0
20230911,154800,994527446,483,483,483,483,0
20230911,154700,994527446,483,483,483,483,0
20230911,154600,994527446,483,483,483,483,0
20230911,154500,994527446,483,483,483,483,0
20230911,154400,994527446,483,483,483,483,0
20230911,154300,994527446,483,483,483,483,0
20230911,154200,994527446,483,483,483,483,0
20230911,154100,994527446,483,483,483,483,0
20230911,154000,994527446,483,483,483,483,0
20230911,153900,994527446,483,483,483,483,0
20230911,153800,994527446,483,483,483,483,0
20230911,153700,994527446,483,483,483,483,0
20230911,153600,994527446,483,483,483,483,0
20230911,153500,994527446,483,483,483,483,0
20230911,153400,994527446,483,483,483,483,0
20230911,153300,994527446,483,483,483,483,0
20230911,153200,994527446,483,483,483,483,0
20230911,153100,994527446,483,483,483,483,26383
20230911,153000,994527446,483,483,483,483,26383
20230911,152900,981784457,483,483,483,483,0
20230911,152800,981784457,483,483,483,483,0
20230911,152700,981784457,483,483,483,483,0
20230911,152600,981784457,483,483,483,483,0
20230911,152500,981784457,483,483,483,483,0
20230911,152400,981784457,483,483,483,483,0
20230911,152300,981784457,483,483,483,483,0
20230911,152200,981784457,483,483,483,483,0
20230911,152100,981784457,483,483,483,483,0
20230911,152000,981784457,483,483,483,483,0
20230911,151900,981784457,483,484,484,483,12571
20230911,151800,975706868,483,484,484,483,828
20230911,151700,975306862,484,484,484,484,8
20230911,151600,975302990,484,484,484,484,697
20230911,151500,974965642,484,484,484,484,1602
20230911,151400,974190274,484,483,484,483,3976
20230911,151300,972268390,484,484,484,484,2562
20230911,151200,971028382,483,483,483,483,5102
20230911,151100,968564116,484,484,484,483,9080
20230911,151000,964173456,484,484,484,484,3661
20230911,150900,962401532,484,484,484,484,367
20230911,150800,962223904,484,484,484,483,2064
20230911,150700,961225867,484,483,484,483,3602
20230911,150600,959485891,483,483,483,483,10494
20230911,150500,954417289,483,483,483,483,30402
20230911,150400,939733123,483,483,484,483,544
20230911,150300,939470071,483,483,483,483,500
20230911,150200,939228571,484,484,484,483,142
20230911,150100,939159846,483,484,485,483,43605
20230911,150000,918089033,485,485,485,485,77
20230911,145900,918051688,485,484,485,484,5
20230911,145800,918049265,485,484,485,484,4331
20230911,145700,915953060,484,484,484,483,9679
20230911,145600,911277580,484,484,484,484,2600
20230911,145500,910019180,484,483,484,483,2713
20230911,145400,908706098,484,484,484,484,22
20230911,145300,908695450,483,483,483,483,11940
20230911,145200,902928430,483,484,484,483,3589
20230911,145100,901191355,484,484,484,483,1503
20230911,145000,900464922,484,484,484,483,24
20230911,144900,900453327,484,484,484,484,957
20230911,144800,899990139,484,483,484,483,547
20230911,144700,899725401,484,484,484,484,97
20230911,144600,899678453,484,484,484,484,10357
20230911,144500,894665665,484,484,484,484,3255
20230911,144400,893090245,483,484,484,483,1060
20230911,144300,892578205,484,483,484,483,17557
20230911,144200,884098173,483,483,483,483,0
20230911,144100,884098173,483,484,484,483,7118
20230911,144000,880656440,484,485,485,484,1088
20230911,143900,880129140,485,485,485,485,1
20230911,143800,880128655,484,484,484,484,7894
20230911,143700,876307959,484,484,484,483,3476
20230911,143600,874625585,483,484,484,483,28407
20230911,143500,860889402,484,484,484,484,2
20230911,143400,860888434,484,484,484,484,1036
20230911,143300,860387010,483,484,484,483,5611
20230911,143200,857676896,484,484,484,484,54
20230911,143100,857650760,483,484,484,483,19840
20230911,143000,848050300,483,483,483,483,6191
20230911,142900,845060047,483,483,483,483,0
20230911,142800,845060047,483,484,484,483,992
20230911,142700,844580910,483,483,484,483,11
20230911,142600,844575593,483,484,484,483,5505
20230911,142500,841916178,484,483,484,483,2511
20230911,142400,840703354,483,483,483,483,0
20230911,142300,840703354,483,484,484,483,4786
20230911,142200,838386931,483,483,483,483,1161
20230911,142100,837826168,483,484,484,483,878
20230911,142000,837402093,483,484,484,483,1017
20230911,141900,836910778,483,483,484,483,1242
20230911,141800,836310868,483,483,483,483,54718
20230911,141700,809882074,483,484,484,483,20211
20230911,141600,800120138,484,484,484,484,447
20230911,141500,799903790,484,483,484,483,10019
20230911,141400,795054613,483,483,483,483,800
20230911,141300,794668213,483,483,483,483,2000
20230911,141200,793702213,484,484,484,484,38
20230911,141100,793683821,484,484,484,484,300
20230911,141000,793538621,484,484,484,484,1019
20230911,140900,793045425,484,484,484,484,1400
20230911,140800,792367825,484,484,484,484,0
20230911,140700,792367825,484,484,484,484,30000
20230911,140600,777847825,483,483,484,483,153
20230911,140500,777773823,484,484,484,484,735
20230911,140400,777418083,484,483,484,483,574
20230911,140300,777140296,484,484,484,484,26018
20230911,140200,764547584,484,484,484,484,11
20230911,140100,764542260,484,484,484,484,0
20230911,140000,764542260,484,483,484,483,401
20230911,135900,764348427,483,484,484,483,18385
20230911,135800,755457188,483,483,483,483,7102
20230911,135700,752026922,484,484,484,483,3049
20230911,135600,750554211,484,484,484,483,4368
20230911,135500,748444169,483,484,484,483,4039
20230911,135400,746489294,483,483,483,483,0
20230911,135300,746489294,483,484,484,483,3238
20230911,135200,744925335,483,483,483,483,0
20230911,135100,744925335,483,483,483,483,5531
20230911,135000,742253862,483,484,484,483,9
20230911,134900,742249513,484,483,484,483,6365
20230911,134800,739175173,483,483,483,483,3684
20230911,134700,737395801,483,483,483,483,74275
20230911,134600,701520976,484,484,484,484,1456
20230911,134500,700816272,484,483,484,483,104
20230911,134400,700765990,483,484,484,483,28651
20230911,134300,686898996,484,484,484,484,0
20230911,134200,686898996,484,484,484,484,3390
20230911,134100,685258236,484,485,485,484,1360
20230911,134000,684599836,485,485,485,485,95
20230911,133900,684553761,485,485,485,484,487
20230911,133800,684317567,485,485,485,485,0
20230911,133700,684317567,485,485,485,485,1521
20230911,133600,683579882,485,485,485,485,116
20230911,133500,683523622,485,484,485,484,153
20230911,133400,683449520,485,485,485,485,1740
20230911,133300,682605620,485,485,485,485,100
20230911,133200,682557120,485,485,485,485,8
20230911,133100,682553240,485,484,485,484,123
20230911,133000,682493586,484,484,485,484,1249
20230911,132900,681889040,484,485,485,484,12648
20230911,132800,675767388,484,484,484,484,1889
20230911,132700,674853112,484,484,484,484,1
20230911,132600,674852628,484,484,484,484,5825
20230911,132500,672033328,484,485,485,484,194
20230911,132400,671939422,485,485,485,485,63
20230911,132300,671908867,485,485,485,484,5857
20230911,132200,669068272,485,485,485,485,10
20230911,132100,669063422,485,484,485,484,16
20230911,132000,669055664,484,484,484,484,1
20230911,131900,669055180,484,484,484,484,0
20230911,131800,669055180,484,485,485,484,2
20230911,131700,669054211,484,485,485,484,708
20230911,131600,668710832,485,485,485,485,5
20230911,131500,668708407,484,484,486,484,5
20230911,131400,668705985,484,486,486,484,11485
20230911,131300,663135756,485,486,486,485,30
20230911,131200,663121191,485,485,485,485,2524
20230911,131100,661897051,485,485,485,485,3000
20230911,131000,660442051,485,485,485,485,2819
20230911,130900,659074836,485,484,485,484,4306
20230911,130800,656989852,484,483,484,483,12281
20230911,130700,651046116,483,483,484,483,1182
20230911,130600,650475200,484,484,484,484,0
20230911,130500,650475200,484,483,484,483,20271
20230911,130400,640684257,484,484,484,483,15521
20230911,130300,633172113,484,485,485,484,1081
20230911,130200,632648888,485,485,485,484,905
20230911,130100,632210788,485,484,485,484,2840
20230911,130000,630836210,484,484,484,484,300
20230911,125900,630691010,484,484,484,484,9741
20230911,125800,625976366,485,485,485,484,3408
20230911,125700,624326785,485,484,485,484,224
20230911,125600,624218345,485,485,485,484,12877
20230911,125500,617983000,485,484,485,484,4313
20230911,125400,615895305,485,484,485,484,54
20230911,125300,615869117,485,484,485,484,2407
20230911,125200,614704022,485,485,485,484,37
20230911,125100,614686101,485,485,485,484,6441
20230911,125000,611566552,484,484,484,484,9900
20230911,124900,606774952,485,485,485,485,1020
20230911,124800,606280252,485,485,485,485,2278
20230911,124700,605175422,485,485,485,485,5000
20230911,124600,602750422,485,485,485,485,1259
20230911,124500,602139807,485,486,486,485,8394
20230911,124400,598068689,486,486,486,485,35506
20230911,124300,580848273,486,486,486,486,31
20230911,124200,580833207,486,486,486,485,6058
20230911,124100,577892019,486,486,486,485,11
20230911,124000,577886674,486,486,486,486,1
20230911,123900,577886188,486,486,486,486,100
20230911,123800,577837588,486,485,486,485,1974
20230911,123700,576879677,485,485,486,485,1095
20230911,123600,576348600,486,486,486,486,0
20230911,123500,576348600,486,485,486,485,178
20230911,123400,576262263,485,485,486,485,5917
20230911,123300,573392503,486,486,486,486,0
20230911,123200,573392503,486,486,486,486,5
20230911,123100,573390073,486,485,486,485,60
20230911,123000,573360914,485,485,485,485,2111
20230911,122900,572337079,485,485,485,485,3176
20230911,122800,570796719,485,485,485,485,3500
20230911,122700,569099219,486,486,486,486,278
20230911,122600,568964111,486,486,486,486,0
20230911,122500,568964111,486,486,486,486,105
20230911,122400,568913081,486,486,486,486,1
20230911,122300,568912595,486,486,486,486,1
20230911,122200,568912109,486,486,486,486,1000
20230911,122100,568426109,486,486,486,485,4441
20230911,122000,566270149,486,486,486,486,1658
20230911,121900,565464361,486,487,487,486,1589
20230911,121800,564690552,487,487,487,487,303
20230911,121700,564542991,487,487,487,487,129
20230911,121600,564480168,487,487,487,486,9240
20230911,121500,559989514,487,487,487,486,572
20230911,121400,559711450,487,486,487,486,530
20230911,121300,559453740,486,486,486,486,2100
20230911,121200,558433140,486,486,486,486,7594
20230911,121100,554742456,486,486,486,486,2867
20230911,121000,553349094,487,487,487,487,150
20230911,120900,553276044,487,486,487,486,1262
20230911,120800,552662711,486,486,486,486,410
20230911,120700,552463451,487,487,487,487,1
20230911,120600,552462964,486,486,486,486,12186
20230911,120500,546540568,486,486,486,486,5725
20230911,120400,543758218,486,486,486,486,2
20230911,120300,543757246,486,486,486,486,42
20230911,120200,543736834,485,486,486,485,2530
20230911,120100,542509766,486,486,486,486,3173
20230911,120000,540967688,487,487,487,487,22
20230911,115900,540956974,487,487,487,487,2
20230911,115800,540956000,487,486,487,486,4101
20230911,115700,538959413,486,487,487,486,505
20230911,115600,538713716,487,487,487,487,2513
20230911,115500,537489885,487,486,487,486,620
20230911,115400,537188444,487,487,487,486,1221
20230911,115300,536593868,487,486,487,486,159
20230911,115200,536516452,486,487,487,486,2211
20230911,115100,535441899,487,487,487,487,512
20230911,115000,535192555,487,487,487,487,1234
20230911,114900,534591597,487,487,487,486,15
20230911,114800,534584297,487,487,487,487,18
20230911,114700,534575531,487,487,487,487,2000
20230911,114600,533601531,487,487,487,487,481
20230911,114500,533367284,486,486,486,486,656
20230911,114400,533048468,486,486,486,486,1380
20230911,114300,532377788,486,486,486,486,2513
20230911,114200,531156470,486,486,486,486,4365
20230911,114100,529035080,486,485,486,485,6860
20230911,114000,525703924,486,486,486,486,5000
20230911,113900,523273924,486,486,486,486,310
20230911,113800,523123264,486,486,486,485,553
20230911,113700,522854955,486,486,486,486,1
20230911,113600,522854469,487,487,487,484,6288
20230911,113500,519807399,487,486,487,486,194
20230911,113400,519713114,487,485,487,485,10694
20230911,113300,514526448,486,486,486,485,16260
20230911,113200,506630121,487,487,487,487,172
20230911,113100,506546357,487,486,487,486,3375
20230911,113000,504906106,487,487,487,487,101
20230911,112900,504856919,487,487,487,487,0
20230911,112800,504856919,487,487,487,487,50
20230911,112700,504832569,487,486,487,486,445
20230911,112600,504616298,487,487,487,487,80
20230911,112500,504577338,487,487,487,486,2830
20230911,112400,503201939,486,487,487,486,3
20230911,112300,503200479,487,487,487,487,10395
20230911,112200,498138114,487,487,487,487,450
20230911,112100,497918964,487,487,487,486,1360
20230911,112000,497257801,487,487,487,487,21
20230911,111900,497247574,487,486,487,486,5048
20230911,111800,494793245,486,486,486,486,4
20230911,111700,494791301,486,486,486,486,243
20230911,111600,494673203,486,486,486,485,1030
20230911,111500,494172625,486,485,486,485,21
20230911,111400,494162429,486,486,486,486,1
20230911,111300,494161943,485,486,486,485,50
20230911,111200,494137645,485,486,486,485,378
20230911,111100,493954095,486,486,486,485,233
20230911,111000,493840871,486,485,486,485,2501
20230911,110900,492627885,486,487,487,486,2283
20230911,110800,491518271,486,487,487,486,509
20230911,110700,491270389,487,485,487,484,454
20230911,110600,491050146,485,486,486,485,3778
20230911,110500,489217241,486,486,486,486,5
20230911,110400,489214811,485,486,486,485,45
20230911,110300,489192984,486,487,487,485,159
20230911,110200,489115567,487,486,487,486,1419
20230911,110100,488425874,486,485,486,485,2016
20230911,110000,487446108,485,485,485,485,1002
20230911,105900,486960138,485,486,486,485,1800
20230911,105800,486087136,485,485,485,485,549
20230911,105700,485820871,486,486,486,486,9
20230911,105600,485816497,486,486,486,486,4
20230911,105500,485814553,486,485,486,485,1189
20230911,105400,485237886,485,485,485,485,1237
20230911,105300,484637941,485,485,485,484,18197
20230911,105200,475824578,485,485,485,485,2000
20230911,105100,474854578,485,485,486,485,9846
20230911,105000,470079267,485,486,486,485,8009
20230911,104900,466193893,485,486,486,485,577
20230911,104800,465913947,486,486,486,486,1754
20230911,104700,465061503,486,485,486,485,3750
20230911,104600,463242752,486,486,486,485,1131
20230911,104500,462693087,485,486,486,485,197
20230911,104400,462597346,486,486,487,486,8078
20230911,104300,458671435,486,487,487,486,410
20230911,104200,458471766,487,487,487,487,11
20230911,104100,458466409,487,487,487,487,1465
20230911,104000,457752954,487,487,487,487,4
20230911,103900,457751006,487,488,488,487,46291
20230911,103800,435206287,488,488,488,488,149
20230911,103700,435133575,488,487,488,487,807
20230911,103600,434740564,488,488,488,487,133
20230911,103500,434675663,488,489,489,487,4401
20230911,103400,432526749,489,489,489,489,4077
20230911,103300,430533096,488,488,488,488,8804
20230911,103200,426236744,488,488,488,487,1426
20230911,103100,425541529,488,488,488,488,2375
20230911,103000,424382529,488,488,488,488,7103
20230911,102900,420916265,487,487,488,487,849
20230911,102800,420502239,488,488,490,488,6354
20230911,102700,417397006,488,486,488,486,11073
20230911,102600,412004994,486,487,487,486,3031
20230911,102500,410531402,487,487,487,486,1066
20230911,102400,410013305,486,487,487,486,1502
20230911,102300,409283331,487,487,487,486,483
20230911,102200,409048510,487,486,487,486,16
20230911,102100,409040728,487,487,487,486,192
20230911,102000,408947309,487,486,487,486,2948
20230911,101900,407514579,486,486,486,485,2025
20230911,101800,406530430,485,486,486,485,1549
20230911,101700,405779066,486,486,486,486,255
20230911,101600,405655136,486,485,486,485,4019
20230911,101500,403705902,486,485,486,485,6360
20230911,101400,400617666,486,486,486,486,42
20230911,101300,400597254,486,486,486,485,1435
20230911,101200,399900224,485,486,486,485,10540
20230911,101100,394778324,486,486,486,486,161
20230911,101000,394700078,485,485,486,485,29
20230911,100900,394685995,486,485,486,485,669
20230911,100800,394361501,486,486,486,486,2
20230911,100700,394360529,486,484,486,484,15551
20230911,100600,386825384,484,484,484,483,27132
20230911,100500,373709627,483,484,484,483,21930
20230911,100400,363096368,484,484,484,483,6538
20230911,100300,359936477,484,484,485,484,1120
20230911,100200,359394377,484,485,485,484,1035
20230911,100100,358893003,485,484,485,484,1695
20230911,100000,358072603,484,484,485,484,5605
20230911,095900,355359765,484,485,485,484,821
20230911,095800,354962282,485,485,485,485,1545
20230911,095700,354212957,484,485,485,484,2786
20230911,095600,352863855,485,485,485,484,3400
20230911,095500,351217918,485,484,485,484,21690
20230911,095400,340719908,485,485,485,485,12
20230911,095300,340714088,484,485,485,484,899
20230911,095200,340278083,485,485,485,485,134
20230911,095100,340213093,485,485,485,485,5902
20230911,095000,337350623,485,484,486,484,28202
20230911,094900,323674652,484,484,484,484,4178
20230911,094800,321652500,484,485,485,484,5139
20230911,094700,319165204,485,485,485,485,51
20230911,094600,319140469,485,485,485,484,13563
20230911,094500,312572414,485,484,485,484,5000
20230911,094400,310148414,484,484,487,484,13904
20230911,094300,303418716,484,486,486,484,10194
20230911,094200,298480961,486,487,487,486,57
20230911,094100,298453257,487,487,487,487,2402
20230911,094000,297283483,487,487,487,487,627
20230911,093900,296978134,487,488,488,486,23386
20230911,093800,285608656,488,488,488,487,2694
20230911,093700,284296665,487,488,488,487,3070
20230911,093600,282800368,488,487,488,487,396
20230911,093500,282607507,487,486,488,486,10268
20230911,093400,277609689,487,486,487,486,13592
20230911,093300,270990585,487,487,487,487,872
20230911,093200,270565921,487,487,487,486,8201
20230911,093100,266577036,487,486,487,486,1065
20230911,093000,266059439,487,486,487,486,14246
20230911,092900,259135669,487,487,487,487,161
20230911,092800,259057262,486,486,487,486,8489
20230911,092700,254931264,486,486,486,485,6970
20230911,092600,251547325,486,486,486,485,2214
20230911,092500,250472989,485,485,485,484,24474
20230911,092400,238603454,484,485,485,484,5785
20230911,092300,235802005,485,485,485,484,1800
20230911,092200,234929448,484,484,485,484,4665
20230911,092100,232671268,483,485,485,483,14582
20230911,092000,225619608,484,485,485,484,1640
20230911,091900,224825721,485,485,485,484,7925
20230911,091800,220989994,485,484,485,484,4668
20230911,091700,218729276,484,484,484,483,3159
20230911,091600,217201035,483,484,484,482,18344
20230911,091500,208342182,484,484,484,483,32902
20230911,091400,192442614,484,484,484,483,22470
20230911,091300,181581573,484,484,485,484,7779
20230911,091200,177815607,484,485,485,484,29486
20230911,091100,163537087,485,485,485,484,15752
20230911,091000,155911409,485,485,485,484,27171
20230911,090900,142747860,484,485,485,483,23983
20230911,090800,131141531,485,485,486,484,35054
20230911,090700,114159161,486,486,487,485,21390
20230911,090600,103769592,486,487,487,486,4571
20230911,090500,101545859,486,487,487,486,4492
20230911,090400,99358531,487,486,487,486,3050
20230911,090300,97873739,486,484,486,483,30774
20230911,090200,82989599,484,485,485,483,30228
20230911,090100,68381605,484,484,487,484,38137
20230911,090000,49903557,482,483,486,482,103202