KissMeData/152550/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,200100,818253429,468,468,468,468,50891
20230920,200000,818253429,468,468,468,468,0
20230920,195900,818253429,468,468,468,468,0
20230920,195800,818253429,468,468,468,468,0
20230920,195700,818253429,468,468,468,468,0
20230920,195600,818253429,468,468,468,468,0
20230920,195500,818253429,468,468,468,468,0
20230920,195400,818253429,468,468,468,468,0
20230920,195300,818253429,468,468,468,468,0
20230920,195200,818253429,468,468,468,468,0
20230920,195100,818253429,468,468,468,468,0
20230920,195000,818253429,468,468,468,468,0
20230920,194900,818253429,468,468,468,468,0
20230920,194800,818253429,468,468,468,468,0
20230920,194700,818253429,468,468,468,468,0
20230920,194600,818253429,468,468,468,468,0
20230920,194500,818253429,468,468,468,468,0
20230920,194400,818253429,468,468,468,468,0
20230920,194300,818253429,468,468,468,468,0
20230920,194200,818253429,468,468,468,468,0
20230920,194100,818253429,468,468,468,468,0
20230920,194000,818253429,468,468,468,468,0
20230920,193900,818253429,468,468,468,468,0
20230920,193800,818253429,468,468,468,468,0
20230920,193700,818253429,468,468,468,468,0
20230920,193600,818253429,468,468,468,468,0
20230920,193500,818253429,468,468,468,468,0
20230920,193400,818253429,468,468,468,468,0
20230920,193300,818253429,468,468,468,468,0
20230920,193200,818253429,468,468,468,468,0
20230920,193100,818253429,468,468,468,468,50891
20230920,193000,818253429,468,468,468,468,0
20230920,192900,818253429,468,468,468,468,0
20230920,192800,818253429,468,468,468,468,0
20230920,192700,818253429,468,468,468,468,0
20230920,192600,818253429,468,468,468,468,0
20230920,192500,818253429,468,468,468,468,0
20230920,192400,818253429,468,468,468,468,0
20230920,192300,818253429,468,468,468,468,0
20230920,192200,818253429,468,468,468,468,0
20230920,192100,818253429,468,468,468,468,0
20230920,192000,818253429,468,468,468,468,0
20230920,191900,818253429,468,468,468,468,0
20230920,191800,818253429,468,468,468,468,0
20230920,191700,818253429,468,468,468,468,0
20230920,191600,818253429,468,468,468,468,0
20230920,191500,818253429,468,468,468,468,0
20230920,191400,818253429,468,468,468,468,0
20230920,191300,818253429,468,468,468,468,0
20230920,191200,818253429,468,468,468,468,0
20230920,191100,818253429,468,468,468,468,0
20230920,191000,818253429,468,468,468,468,0
20230920,190900,818253429,468,468,468,468,0
20230920,190800,818253429,468,468,468,468,0
20230920,190700,818253429,468,468,468,468,0
20230920,190600,818253429,468,468,468,468,0
20230920,190500,818253429,468,468,468,468,0
20230920,190400,818253429,468,468,468,468,0
20230920,190300,818253429,468,468,468,468,0
20230920,190200,818253429,468,468,468,468,0
20230920,190100,818253429,468,468,468,468,50891
20230920,190000,818253429,468,468,468,468,0
20230920,185900,818253429,468,468,468,468,0
20230920,185800,818253429,468,468,468,468,0
20230920,185700,818253429,468,468,468,468,0
20230920,185600,818253429,468,468,468,468,0
20230920,185500,818253429,468,468,468,468,0
20230920,185400,818253429,468,468,468,468,0
20230920,185300,818253429,468,468,468,468,0
20230920,185200,818253429,468,468,468,468,0
20230920,185100,818253429,468,468,468,468,0
20230920,185000,818253429,468,468,468,468,0
20230920,184900,818253429,468,468,468,468,0
20230920,184800,818253429,468,468,468,468,0
20230920,184700,818253429,468,468,468,468,0
20230920,184600,818253429,468,468,468,468,0
20230920,184500,818253429,468,468,468,468,0
20230920,184400,818253429,468,468,468,468,0
20230920,184300,818253429,468,468,468,468,0
20230920,184200,818253429,468,468,468,468,0
20230920,184100,818253429,468,468,468,468,0
20230920,184000,818253429,468,468,468,468,0
20230920,183900,818253429,468,468,468,468,0
20230920,183800,818253429,468,468,468,468,0
20230920,183700,818253429,468,468,468,468,0
20230920,183600,818253429,468,468,468,468,0
20230920,183500,818253429,468,468,468,468,0
20230920,183400,818253429,468,468,468,468,0
20230920,183300,818253429,468,468,468,468,0
20230920,183200,818253429,468,468,468,468,0
20230920,183100,818253429,468,468,468,468,50891
20230920,183000,818253429,468,468,468,468,0
20230920,182900,818253429,468,468,468,468,0
20230920,182800,818253429,468,468,468,468,0
20230920,182700,818253429,468,468,468,468,0
20230920,182600,818253429,468,468,468,468,0
20230920,182500,818253429,468,468,468,468,0
20230920,182400,818253429,468,468,468,468,0
20230920,182300,818253429,468,468,468,468,0
20230920,182200,818253429,468,468,468,468,0
20230920,182100,818253429,468,468,468,468,0
20230920,182000,818253429,468,468,468,468,0
20230920,181900,818253429,468,468,468,468,0
20230920,181800,818253429,468,468,468,468,0
20230920,181700,818253429,468,468,468,468,0
20230920,181600,818253429,468,468,468,468,0
20230920,181500,818253429,468,468,468,468,0
20230920,181400,818253429,468,468,468,468,0
20230920,181300,818253429,468,468,468,468,0
20230920,181200,818253429,468,468,468,468,0
20230920,181100,818253429,468,468,468,468,0
20230920,181000,818253429,468,468,468,468,0
20230920,180900,818253429,468,468,468,468,0
20230920,180800,818253429,468,468,468,468,0
20230920,180700,818253429,468,468,468,468,0
20230920,180600,818253429,468,468,468,468,0
20230920,180500,818253429,468,468,468,468,0
20230920,180400,818253429,468,468,468,468,0
20230920,180300,818253429,468,468,468,468,0
20230920,180200,818253429,468,468,468,468,0
20230920,180100,818253429,468,468,468,468,50891
20230920,180000,818253429,468,468,468,468,0
20230920,175900,818253429,468,468,468,468,0
20230920,175800,818253429,468,468,468,468,0
20230920,175700,818253429,468,468,468,468,0
20230920,175600,818253429,468,468,468,468,0
20230920,175500,818253429,468,468,468,468,0
20230920,175400,818253429,468,468,468,468,0
20230920,175300,818253429,468,468,468,468,0
20230920,175200,818253429,468,468,468,468,0
20230920,175100,818253429,468,468,468,468,0
20230920,175000,818253429,468,468,468,468,0
20230920,174900,818253429,468,468,468,468,0
20230920,174800,818253429,468,468,468,468,0
20230920,174700,818253429,468,468,468,468,0
20230920,174600,818253429,468,468,468,468,0
20230920,174500,818253429,468,468,468,468,0
20230920,174400,818253429,468,468,468,468,0
20230920,174300,818253429,468,468,468,468,0
20230920,174200,818253429,468,468,468,468,0
20230920,174100,818253429,468,468,468,468,0
20230920,174000,818253429,468,468,468,468,0
20230920,173900,818253429,468,468,468,468,0
20230920,173800,818253429,468,468,468,468,0
20230920,173700,818253429,468,468,468,468,0
20230920,173600,818253429,468,468,468,468,0
20230920,173500,818253429,468,468,468,468,0
20230920,173400,818253429,468,468,468,468,0
20230920,173300,818253429,468,468,468,468,0
20230920,173200,818253429,468,468,468,468,0
20230920,173100,818253429,468,468,468,468,50891
20230920,173000,818253429,468,468,468,468,0
20230920,172900,818253429,468,468,468,468,0
20230920,172800,818253429,468,468,468,468,0
20230920,172700,818253429,468,468,468,468,0
20230920,172600,818253429,468,468,468,468,0
20230920,172500,818253429,468,468,468,468,0
20230920,172400,818253429,468,468,468,468,0
20230920,172300,818253429,468,468,468,468,0
20230920,172200,818253429,468,468,468,468,0
20230920,172100,818253429,468,468,468,468,0
20230920,172000,818253429,468,468,468,468,0
20230920,171900,818253429,468,468,468,468,0
20230920,171800,818253429,468,468,468,468,0
20230920,171700,818253429,468,468,468,468,0
20230920,171600,818253429,468,468,468,468,0
20230920,171500,818253429,468,468,468,468,0
20230920,171400,818253429,468,468,468,468,0
20230920,171300,818253429,468,468,468,468,0
20230920,171200,818253429,468,468,468,468,0
20230920,171100,818253429,468,468,468,468,0
20230920,171000,818253429,468,468,468,468,0
20230920,170900,818253429,468,468,468,468,0
20230920,170800,818253429,468,468,468,468,0
20230920,170700,818253429,468,468,468,468,0
20230920,170600,818253429,468,468,468,468,0
20230920,170500,818253429,468,468,468,468,0
20230920,170400,818253429,468,468,468,468,0
20230920,170300,818253429,468,468,468,468,0
20230920,170200,818253429,468,468,468,468,0
20230920,170100,818253429,468,468,468,468,50891
20230920,170000,818253429,468,468,468,468,0
20230920,165900,818253429,468,468,468,468,0
20230920,165800,818253429,468,468,468,468,0
20230920,165700,818253429,468,468,468,468,0
20230920,165600,818253429,468,468,468,468,0
20230920,165500,818253429,468,468,468,468,0
20230920,165400,818253429,468,468,468,468,0
20230920,165300,818253429,468,468,468,468,0
20230920,165200,818253429,468,468,468,468,0
20230920,165100,818253429,468,468,468,468,0
20230920,165000,818253429,468,468,468,468,0
20230920,164900,818253429,468,468,468,468,0
20230920,164800,818253429,468,468,468,468,0
20230920,164700,818253429,468,468,468,468,0
20230920,164600,818253429,468,468,468,468,0
20230920,164500,818253429,468,468,468,468,0
20230920,164400,818253429,468,468,468,468,0
20230920,164300,818253429,468,468,468,468,0
20230920,164200,818253429,468,468,468,468,0
20230920,164100,818253429,468,468,468,468,0
20230920,164000,818253429,468,468,468,468,0
20230920,163900,818253429,468,468,468,468,0
20230920,163800,818253429,468,468,468,468,0
20230920,163700,818253429,468,468,468,468,0
20230920,163600,818253429,468,468,468,468,0
20230920,163500,818253429,468,468,468,468,0
20230920,163400,818253429,468,468,468,468,0
20230920,163300,818253429,468,468,468,468,0
20230920,163200,818253429,468,468,468,468,0
20230920,163100,818253429,468,468,468,468,50891
20230920,163000,818253429,468,468,468,468,0
20230920,162900,818253429,468,468,468,468,0
20230920,162800,818253429,468,468,468,468,0
20230920,162700,818253429,468,468,468,468,0
20230920,162600,818253429,468,468,468,468,0
20230920,162500,818253429,468,468,468,468,0
20230920,162400,818253429,468,468,468,468,0
20230920,162300,818253429,468,468,468,468,0
20230920,162200,818253429,468,468,468,468,0
20230920,162100,818253429,468,468,468,468,0
20230920,162000,818253429,468,468,468,468,0
20230920,161900,818253429,468,468,468,468,0
20230920,161800,818253429,468,468,468,468,0
20230920,161700,818253429,468,468,468,468,0
20230920,161600,818253429,468,468,468,468,0
20230920,161500,818253429,468,468,468,468,0
20230920,161400,818253429,468,468,468,468,0
20230920,161300,818253429,468,468,468,468,0
20230920,161200,818253429,468,468,468,468,0
20230920,161100,818253429,468,468,468,468,0
20230920,161000,818253429,468,468,468,468,0
20230920,160900,818253429,468,468,468,468,0
20230920,160800,818253429,468,468,468,468,0
20230920,160700,818253429,468,468,468,468,0
20230920,160600,818253429,468,468,468,468,0
20230920,160500,818253429,468,468,468,468,0
20230920,160400,818253429,468,468,468,468,0
20230920,160300,818253429,468,468,468,468,0
20230920,160200,818253429,468,468,468,468,0
20230920,160100,818253429,468,468,468,468,50891
20230920,160000,818253429,468,468,468,468,0
20230920,155900,818253429,468,468,468,468,0
20230920,155800,818253429,468,468,468,468,0
20230920,155700,818253429,468,468,468,468,0
20230920,155600,818253429,468,468,468,468,0
20230920,155500,818253429,468,468,468,468,0
20230920,155400,818253429,468,468,468,468,0
20230920,155300,818253429,468,468,468,468,0
20230920,155200,818253429,468,468,468,468,0
20230920,155100,818253429,468,468,468,468,0
20230920,155000,818253429,468,468,468,468,0
20230920,154900,818253429,468,468,468,468,0
20230920,154800,818253429,468,468,468,468,0
20230920,154700,818253429,468,468,468,468,0
20230920,154600,818253429,468,468,468,468,0
20230920,154500,818253429,468,468,468,468,0
20230920,154400,818253429,468,468,468,468,0
20230920,154300,818253429,468,468,468,468,0
20230920,154200,818253429,468,468,468,468,0
20230920,154100,818253429,468,468,468,468,0
20230920,154000,818253429,468,468,468,468,0
20230920,153900,818253429,468,468,468,468,0
20230920,153800,818253429,468,468,468,468,0
20230920,153700,818253429,468,468,468,468,0
20230920,153600,818253429,468,468,468,468,0
20230920,153500,818253429,468,468,468,468,0
20230920,153400,818253429,468,468,468,468,0
20230920,153300,818253429,468,468,468,468,0
20230920,153200,818253429,468,468,468,468,0
20230920,153100,818253429,468,468,468,468,50891
20230920,153000,818253429,468,468,468,468,50891
20230920,152900,794436441,470,470,470,470,0
20230920,152800,794436441,470,470,470,470,0
20230920,152700,794436441,470,470,470,470,0
20230920,152600,794436441,470,470,470,470,0
20230920,152500,794436441,470,470,470,470,0
20230920,152400,794436441,470,470,470,470,0
20230920,152300,794436441,470,470,470,470,0
20230920,152200,794436441,470,470,470,470,0
20230920,152100,794436441,470,470,470,470,0
20230920,152000,794436441,470,470,470,470,0
20230920,151900,794436441,470,469,470,469,3721
20230920,151800,792687572,469,470,470,469,6490
20230920,151700,789643692,470,470,470,470,6597
20230920,151600,786543102,470,470,470,470,4587
20230920,151500,784387212,472,470,472,470,2181
20230920,151400,783361932,470,469,470,469,13953
20230920,151300,776816004,469,469,469,468,10098
20230920,151200,772089077,469,470,470,469,19522
20230920,151100,762932259,470,470,471,469,7230
20230920,151000,759532261,470,470,470,470,10437
20230920,150900,754626871,470,469,470,469,157
20230920,150800,754553083,470,470,470,470,915
20230920,150700,754123033,470,470,470,470,3969
20230920,150600,752257603,470,470,470,469,21944
20230920,150500,741963923,470,471,471,470,22933
20230920,150400,731181954,471,472,472,471,1159
20230920,150300,730635965,471,471,471,471,1216
20230920,150200,730063229,471,471,471,470,6520
20230920,150100,726998509,471,470,471,469,9977
20230920,150000,722303099,470,470,470,470,331
20230920,145900,722147529,470,470,470,470,2077
20230920,145800,721171339,470,469,470,469,12626
20230920,145700,715248508,470,470,470,470,4686
20230920,145600,713046088,470,471,471,470,4284
20230920,145500,711032558,470,470,470,470,3093
20230920,145400,709578848,470,470,470,470,100
20230920,145300,709531848,470,470,472,470,332
20230920,145200,709375472,471,472,472,471,1444
20230920,145100,708695345,472,471,472,471,366
20230920,145000,708522758,472,472,472,472,1
20230920,144900,708522286,472,472,472,472,0
20230920,144800,708522286,472,472,472,472,0
20230920,144700,708522286,472,472,472,471,382
20230920,144600,708342272,470,470,470,470,2064
20230920,144500,707372192,470,470,470,470,4265
20230920,144400,705367642,470,470,470,470,8855
20230920,144300,701205792,470,470,470,470,2177
20230920,144200,700182602,470,471,471,470,19733
20230920,144100,690907872,470,471,471,470,11752
20230920,144000,685373680,471,471,471,471,1000
20230920,143900,684902680,472,472,472,472,204
20230920,143800,684806392,471,472,472,471,295
20230920,143700,684667196,472,472,472,472,0
20230920,143600,684667196,472,472,472,472,6877
20230920,143500,681421252,471,471,471,471,3449
20230920,143400,679796773,471,472,472,471,79
20230920,143300,679759560,472,472,472,472,0
20230920,143200,679759560,472,472,472,472,2212
20230920,143100,678715496,472,472,472,472,501
20230920,143000,678479024,472,472,472,472,27
20230920,142900,678466280,472,472,472,472,3
20230920,142800,678464864,472,471,472,471,1354
20230920,142700,677825778,471,471,471,471,12417
20230920,142600,671977371,471,470,471,470,24932
20230920,142500,660259313,471,472,472,471,2141
20230920,142400,659250200,472,471,472,471,118
20230920,142300,659194526,471,471,471,471,13582
20230920,142200,652797404,471,471,471,471,1614
20230920,142100,652037210,471,471,471,471,803
20230920,142000,651658997,471,472,472,470,4338
20230920,141900,649616732,470,470,470,470,0
20230920,141800,649616732,470,471,471,470,4647
20230920,141700,647432640,472,472,472,472,0
20230920,141600,647432640,472,472,472,472,1
20230920,141500,647432168,470,471,471,470,766
20230920,141400,647071432,471,471,471,471,228
20230920,141300,646964044,471,471,471,471,2126
20230920,141200,645962698,471,471,471,471,1510
20230920,141100,645251488,471,471,471,471,804
20230920,141000,644872804,471,471,471,471,44
20230920,140900,644852080,471,471,471,471,1605
20230920,140800,644096125,471,471,471,471,6193
20230920,140700,641179222,471,472,472,471,3601
20230920,140600,639483150,472,472,472,472,457
20230920,140500,639267446,472,472,472,472,1
20230920,140400,639266974,472,471,472,471,4111
20230920,140300,637330692,471,471,471,471,511
20230920,140200,637090011,472,471,472,471,8604
20230920,140100,633030988,471,471,471,471,0
20230920,140000,633030988,471,471,471,471,2372
20230920,135900,631913776,471,471,471,471,621
20230920,135800,631621285,471,471,471,471,500
20230920,135700,631385785,470,471,471,470,63
20230920,135600,631356113,471,471,471,470,18105
20230920,135500,622843658,470,471,471,470,4356
20230920,135400,620792982,472,471,472,471,1284
20230920,135300,620187627,471,472,472,471,411
20230920,135200,619993942,472,472,472,472,215
20230920,135100,619892462,472,470,472,470,3
20230920,135000,619891050,470,471,471,470,5286
20230920,134900,617406329,470,471,471,470,397
20230920,134800,617219733,470,470,471,470,33831
20230920,134700,601318865,471,472,472,471,58469
20230920,134600,573771756,473,473,473,473,0
20230920,134500,573771756,473,472,473,472,3408
20230920,134400,572163136,472,472,472,472,3111
20230920,134300,570694744,472,472,472,472,4386
20230920,134200,568624552,472,471,472,471,2021
20230920,134100,567672561,472,472,472,472,0
20230920,134000,567672561,472,472,472,472,103
20230920,133900,567623945,472,472,472,472,1464
20230920,133800,566932937,472,472,472,472,50
20230920,133700,566909337,472,472,472,471,4341
20230920,133600,564864605,472,472,472,472,0
20230920,133500,564864605,472,472,472,472,0
20230920,133400,564864605,472,472,472,472,203
20230920,133300,564768789,472,472,472,471,10122
20230920,133200,560000118,472,472,472,472,501
20230920,133100,559763646,472,472,472,472,1231
20230920,133000,559182614,472,472,472,471,38580
20230920,132900,541011254,472,472,472,472,3531
20230920,132800,539344622,472,472,472,472,0
20230920,132700,539344622,472,473,473,472,3958
20230920,132600,537476173,472,472,472,472,1
20230920,132500,537475701,472,472,472,472,2183
20230920,132400,536445325,472,472,472,472,1389
20230920,132300,535789717,473,472,473,472,4420
20230920,132200,533699257,472,472,473,472,814
20230920,132100,533314899,472,472,473,472,14437
20230920,132000,526500626,473,473,473,473,10
20230920,131900,526495896,473,473,473,473,86
20230920,131800,526455218,473,474,474,473,1950
20230920,131700,525532778,474,474,474,474,0
20230920,131600,525532778,474,474,474,474,250
20230920,131500,525414278,474,474,474,474,6880
20230920,131400,522153158,473,473,473,473,1
20230920,131300,522152685,473,473,473,473,0
20230920,131200,522152685,473,473,473,473,1062
20230920,131100,521650359,473,473,473,473,1704
20230920,131000,520844367,472,472,472,472,2
20230920,130900,520843423,473,473,473,472,310
20230920,130800,520697073,472,472,472,472,203
20230920,130700,520601257,472,473,473,472,39323
20230920,130600,502038669,474,474,474,474,11
20230920,130500,502033455,474,473,474,473,42
20230920,130400,502013583,473,473,473,473,620
20230920,130300,501720323,473,473,473,473,1909
20230920,130200,500817366,474,474,474,474,949
20230920,130100,500367540,474,474,474,473,1030
20230920,130000,499879787,474,475,475,474,10052
20230920,125900,495105889,475,474,475,474,11413
20230920,125800,489695413,474,473,474,473,14647
20230920,125700,482767381,473,473,473,473,3044
20230920,125600,481327569,473,473,473,473,10061
20230920,125500,476568716,472,473,473,472,1621
20230920,125400,475803603,472,473,473,472,186
20230920,125300,475715708,472,472,472,472,0
20230920,125200,475715708,472,473,473,472,1020
20230920,125100,475233249,473,472,473,472,208
20230920,125000,475135071,472,473,473,472,74319
20230920,124900,440028581,473,473,473,473,1023
20230920,124800,439544702,472,473,473,472,690
20230920,124700,439218498,472,472,472,472,1395
20230920,124600,438560058,472,472,472,472,0
20230920,124500,438560058,472,472,472,472,332
20230920,124400,438403354,472,473,473,472,983
20230920,124300,437939024,473,473,473,473,2390
20230920,124200,436808554,473,472,473,472,160
20230920,124100,436732924,472,473,473,472,4444
20230920,124000,434634912,473,473,473,473,5422
20230920,123900,432070306,472,472,472,472,5490
20230920,123800,429479026,472,473,473,472,745
20230920,123700,429127241,473,473,473,473,0
20230920,123600,429127241,473,473,473,473,804
20230920,123500,428746949,473,473,473,473,59
20230920,123400,428719042,473,472,473,472,7120
20230920,123300,425351815,473,472,473,472,7991
20230920,123200,421579720,473,473,473,473,48
20230920,123100,421557016,473,473,473,473,111
20230920,123000,421504513,473,473,473,473,1123
20230920,122900,420973334,473,472,473,472,114
20230920,122800,420919417,473,472,473,472,2300
20230920,122700,419832233,473,473,473,473,8227
20230920,122600,415940862,474,473,474,473,2867
20230920,122500,414584770,473,474,474,473,681
20230920,122400,414262644,474,474,474,474,106
20230920,122300,414212400,473,473,473,473,0
20230920,122200,414212400,473,474,474,473,5121
20230920,122100,411790137,473,474,474,473,2021
20230920,122000,410834183,474,474,474,474,4
20230920,121900,410832287,474,473,474,473,6410
20230920,121800,407800352,472,473,473,472,3016
20230920,121700,406374126,473,472,473,472,2215
20230920,121600,405328558,473,473,473,472,2104
20230920,121500,404333367,474,473,474,472,1513
20230920,121400,403616601,473,474,474,473,1030
20230920,121300,403129391,473,473,474,473,18648
20230920,121200,394308886,473,473,473,473,0
20230920,121100,394308886,473,474,474,473,3335
20230920,121000,392730181,474,474,474,474,80
20230920,120900,392692261,474,474,474,474,7
20230920,120800,392688943,473,473,473,473,21
20230920,120700,392679010,473,474,474,473,4210
20230920,120600,390687670,473,474,474,473,159
20230920,120500,390612414,474,473,474,473,1328
20230920,120400,389984269,473,473,474,473,152
20230920,120300,389912342,474,474,474,474,400
20230920,120200,389722742,474,473,474,473,1010
20230920,120100,389245002,473,473,473,473,467
20230920,120000,389024111,473,473,473,473,3414
20230920,115900,387409289,473,473,473,473,1867
20230920,115800,386526198,473,474,474,473,5022
20230920,115700,384150771,474,473,474,473,4
20230920,115600,384148876,474,474,474,474,1503
20230920,115500,383436454,474,474,475,473,6480
20230920,115400,380365533,474,474,474,474,1352
20230920,115300,379724685,474,474,474,474,0
20230920,115200,379724685,474,474,474,474,1
20230920,115100,379724211,475,475,475,474,3922
20230920,115000,377865175,475,474,475,474,1001
20230920,114900,377390700,475,475,475,475,501
20230920,114800,377152725,475,475,475,475,1
20230920,114700,377152250,475,475,475,475,8
20230920,114600,377148450,475,475,475,475,0
20230920,114500,377148450,475,475,475,475,102
20230920,114400,377100000,475,475,475,475,12
20230920,114300,377094300,475,475,475,475,10
20230920,114200,377089550,475,475,475,475,2
20230920,114100,377088600,474,474,475,474,2262
20230920,114000,376016374,474,474,474,474,1301
20230920,113900,375399700,474,475,475,474,2015
20230920,113800,374444589,475,475,475,475,1
20230920,113700,374444114,475,473,475,473,9383
20230920,113600,370005535,473,475,475,473,40016
20230920,113500,351056875,475,475,475,475,18
20230920,113400,351048325,475,475,475,475,2
20230920,113300,351047375,474,474,474,474,51
20230920,113200,351023201,474,474,474,474,11
20230920,113100,351017987,474,474,474,474,1
20230920,113000,351017513,474,474,474,474,10000
20230920,112900,346277513,474,474,474,474,614
20230920,112800,345986477,474,474,474,474,6429
20230920,112700,342939131,475,475,475,475,14400
20230920,112600,336099131,474,475,475,474,1681
20230920,112500,335302326,475,475,475,474,1008
20230920,112400,334824526,475,475,475,474,145
20230920,112300,334755751,474,474,474,474,1382
20230920,112200,334100683,474,474,474,474,148
20230920,112100,334030531,475,475,475,475,281
20230920,112000,333897056,475,475,475,475,23
20230920,111900,333886131,474,475,475,474,461
20230920,111800,333667217,474,475,475,474,723
20230920,111700,333323879,475,475,475,475,17
20230920,111600,333315804,475,475,475,475,18
20230920,111500,333307254,474,474,475,474,3625
20230920,111400,331588997,475,474,475,474,1075
20230920,111300,331079382,474,475,475,474,272
20230920,111200,330950293,475,475,475,475,106
20230920,111100,330899943,475,475,475,475,3308
20230920,111000,329328643,475,475,475,475,57
20230920,110900,329301568,476,476,476,476,1
20230920,110800,329301092,475,476,476,475,78
20230920,110700,329264028,475,476,476,475,4009
20230920,110600,327359745,476,475,476,475,2132
20230920,110500,326346913,475,475,476,475,604
20230920,110400,326059992,476,476,476,476,2
20230920,110300,326059040,475,475,475,475,113
20230920,110200,326005365,475,476,476,475,456
20230920,110100,325788760,476,475,476,475,1060
20230920,110000,325285200,475,475,475,475,4
20230920,105900,325283300,475,476,476,475,703
20230920,105800,324949372,475,475,475,475,1404
20230920,105700,324282472,475,476,476,475,2086
20230920,105600,323291600,476,474,476,474,58
20230920,105500,323264092,474,474,474,474,184
20230920,105400,323176876,475,475,475,474,2230
20230920,105300,322119724,475,475,475,474,10169
20230920,105200,317296546,475,475,475,475,7011
20230920,105100,313966321,475,476,476,475,9403
20230920,105000,309499804,475,475,475,475,2682
20230920,104900,308225854,476,475,476,475,366
20230920,104800,308051741,475,475,475,475,501
20230920,104700,307813766,475,475,476,475,5173
20230920,104600,305356588,475,475,475,475,190
20230920,104500,305266338,476,475,476,475,104
20230920,104400,305216934,476,476,476,475,7
20230920,104300,305213603,476,476,476,476,7
20230920,104200,305210271,475,476,476,475,526
20230920,104100,304960411,476,476,476,475,654
20230920,104000,304649750,476,476,476,476,159
20230920,103900,304574066,476,475,476,475,1246
20230920,103800,303981760,475,476,476,475,1617
20230920,103700,303213678,474,476,476,474,45
20230920,103600,303192308,476,476,476,476,4644
20230920,103500,300981764,476,475,476,475,13313
20230920,103400,294648420,476,475,476,475,2150
20230920,103300,293626020,475,476,476,475,52
20230920,103200,293601273,476,476,476,475,325
20230920,103100,293446873,475,475,475,475,2829
20230920,103000,292103098,475,475,475,475,201
20230920,102900,292007623,475,475,475,475,3999
20230920,102800,290108098,475,475,475,475,192
20230920,102700,290016898,475,475,475,475,6582
20230920,102600,286890448,476,476,476,475,3595
20230920,102500,285182628,476,476,476,476,166
20230920,102400,285103612,476,476,476,476,1
20230920,102300,285103136,476,475,476,475,2489
20230920,102200,283920848,475,475,476,475,5279
20230920,102100,281408683,476,474,476,474,13114
20230920,102000,275179542,474,474,474,474,30600
20230920,101900,260675142,474,475,475,474,3157
20230920,101800,259177491,475,475,475,475,19
20230920,101700,259168466,475,475,475,475,2159
20230920,101600,258142941,475,474,475,474,388
20230920,101500,257958709,475,475,475,474,1961
20230920,101400,257028534,475,475,475,475,26530
20230920,101300,244426784,476,475,476,475,626
20230920,101200,244129378,476,476,476,476,1
20230920,101100,244128902,476,475,476,474,14499
20230920,101000,237240880,474,475,475,474,22468
20230920,100900,226590981,475,475,475,475,1639
20230920,100800,225812456,476,475,476,475,8004
20230920,100700,222010552,475,476,476,475,4699
20230920,100600,219778342,476,476,476,476,19
20230920,100500,219769298,476,476,476,475,9595
20230920,100400,215211643,476,477,477,476,370
20230920,100300,215035508,477,475,477,475,8745
20230920,100200,210877905,475,476,476,475,4325
20230920,100100,208823523,475,476,476,475,1072
20230920,100000,208314251,476,475,476,475,6354
20230920,095900,205296090,476,476,476,475,6710
20230920,095800,202104979,477,476,477,476,508
20230920,095700,201863163,476,477,478,476,2642
20230920,095600,200605418,478,477,478,477,2460
20230920,095500,199430162,478,479,479,476,10264
20230920,095400,194535971,479,478,479,477,20865
20230920,095300,184566863,478,480,480,477,14457
20230920,095200,177641317,480,478,480,477,24419
20230920,095100,165951064,477,478,478,476,817
20230920,095000,165561074,478,478,478,476,7039
20230920,094900,162198942,478,476,478,475,12495
20230920,094800,156242224,476,475,476,475,14981
20230920,094700,149123518,475,475,475,475,2455
20230920,094600,147957393,475,475,475,475,3
20230920,094500,147955968,475,475,476,475,3991
20230920,094400,146060022,475,476,476,475,2927
20230920,094300,144669676,475,475,476,475,9243
20230920,094200,140279050,475,475,475,474,2065
20230920,094100,139300125,475,475,475,475,19
20230920,094000,139291100,475,475,475,474,9821
20230920,093900,134635842,475,475,475,475,6208
20230920,093800,131687042,475,475,475,475,881
20230920,093700,131268567,475,475,475,475,1020
20230920,093600,130784067,475,475,475,474,2109
20230920,093500,129782297,474,475,475,474,5510
20230920,093400,127170047,475,475,475,475,170
20230920,093300,127089297,473,474,474,473,57418
20230920,093200,99883569,474,474,475,474,16327
20230920,093100,92140422,475,475,475,475,11844
20230920,093000,86514522,475,476,476,475,1540
20230920,092900,85783020,475,475,475,475,731
20230920,092800,85435795,476,475,476,475,2267
20230920,092700,84358960,475,475,475,475,42237
20230920,092600,64296385,475,475,475,475,4307
20230920,092500,62250560,475,476,476,475,4312
20230920,092400,60201527,476,476,476,476,1068
20230920,092300,59693159,475,476,476,475,3133
20230920,092200,58202373,476,477,477,476,6236
20230920,092100,55233985,476,477,478,476,1900
20230920,092000,54327808,477,478,478,476,13010
20230920,091900,48123411,478,477,478,477,13298
20230920,091800,41779264,477,478,478,477,650
20230920,091700,41469203,477,479,479,477,4190
20230920,091600,39468353,479,479,479,479,200
20230920,091500,39372553,478,478,479,478,29428
20230920,091400,25304043,478,478,478,477,144
20230920,091300,25235279,478,477,478,477,133
20230920,091200,25171799,477,477,478,477,16
20230920,091100,25164161,477,477,477,477,635
20230920,091000,24861266,477,477,477,477,55
20230920,090900,24835031,476,476,476,476,1040
20230920,090800,24339991,476,476,477,476,1502
20230920,090700,23625029,476,477,477,476,412
20230920,090600,23428606,477,474,477,474,8484
20230920,090500,19404921,474,476,476,474,9803
20230920,090400,14748395,475,476,476,475,12078
20230920,090300,9011088,476,476,476,475,3736
20230920,090200,7235120,475,477,477,475,5763
20230920,090100,4497242,476,477,477,476,2250
20230920,090000,3425982,477,477,477,476,6268