KissMeData/195990/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,201000,1395789071,459,459,459,459,31405
20230921,200900,1395789071,459,459,459,459,0
20230921,200800,1395789071,459,459,459,459,0
20230921,200700,1395789071,459,459,459,459,0
20230921,200600,1395789071,459,459,459,459,0
20230921,200500,1395789071,459,459,459,459,0
20230921,200400,1395789071,459,459,459,459,0
20230921,200300,1395789071,459,459,459,459,0
20230921,200200,1395789071,459,459,459,459,0
20230921,200100,1395789071,459,459,459,459,0
20230921,200000,1395789071,459,459,459,459,0
20230921,195900,1395789071,459,459,459,459,0
20230921,195800,1395789071,459,459,459,459,0
20230921,195700,1395789071,459,459,459,459,0
20230921,195600,1395789071,459,459,459,459,0
20230921,195500,1395789071,459,459,459,459,0
20230921,195400,1395789071,459,459,459,459,0
20230921,195300,1395789071,459,459,459,459,0
20230921,195200,1395789071,459,459,459,459,0
20230921,195100,1395789071,459,459,459,459,0
20230921,195000,1395789071,459,459,459,459,0
20230921,194900,1395789071,459,459,459,459,0
20230921,194800,1395789071,459,459,459,459,0
20230921,194700,1395789071,459,459,459,459,0
20230921,194600,1395789071,459,459,459,459,0
20230921,194500,1395789071,459,459,459,459,0
20230921,194400,1395789071,459,459,459,459,0
20230921,194300,1395789071,459,459,459,459,0
20230921,194200,1395789071,459,459,459,459,0
20230921,194100,1395789071,459,459,459,459,0
20230921,194000,1395789071,459,459,459,459,31405
20230921,193900,1395789071,459,459,459,459,0
20230921,193800,1395789071,459,459,459,459,0
20230921,193700,1395789071,459,459,459,459,0
20230921,193600,1395789071,459,459,459,459,0
20230921,193500,1395789071,459,459,459,459,0
20230921,193400,1395789071,459,459,459,459,0
20230921,193300,1395789071,459,459,459,459,0
20230921,193200,1395789071,459,459,459,459,0
20230921,193100,1395789071,459,459,459,459,0
20230921,193000,1395789071,459,459,459,459,0
20230921,192900,1395789071,459,459,459,459,0
20230921,192800,1395789071,459,459,459,459,0
20230921,192700,1395789071,459,459,459,459,0
20230921,192600,1395789071,459,459,459,459,0
20230921,192500,1395789071,459,459,459,459,0
20230921,192400,1395789071,459,459,459,459,0
20230921,192300,1395789071,459,459,459,459,0
20230921,192200,1395789071,459,459,459,459,0
20230921,192100,1395789071,459,459,459,459,0
20230921,192000,1395789071,459,459,459,459,0
20230921,191900,1395789071,459,459,459,459,0
20230921,191800,1395789071,459,459,459,459,0
20230921,191700,1395789071,459,459,459,459,0
20230921,191600,1395789071,459,459,459,459,0
20230921,191500,1395789071,459,459,459,459,0
20230921,191400,1395789071,459,459,459,459,0
20230921,191300,1395789071,459,459,459,459,0
20230921,191200,1395789071,459,459,459,459,0
20230921,191100,1395789071,459,459,459,459,0
20230921,191000,1395789071,459,459,459,459,31405
20230921,190900,1395789071,459,459,459,459,0
20230921,190800,1395789071,459,459,459,459,0
20230921,190700,1395789071,459,459,459,459,0
20230921,190600,1395789071,459,459,459,459,0
20230921,190500,1395789071,459,459,459,459,0
20230921,190400,1395789071,459,459,459,459,0
20230921,190300,1395789071,459,459,459,459,0
20230921,190200,1395789071,459,459,459,459,0
20230921,190100,1395789071,459,459,459,459,0
20230921,190000,1395789071,459,459,459,459,0
20230921,185900,1395789071,459,459,459,459,0
20230921,185800,1395789071,459,459,459,459,0
20230921,185700,1395789071,459,459,459,459,0
20230921,185600,1395789071,459,459,459,459,0
20230921,185500,1395789071,459,459,459,459,0
20230921,185400,1395789071,459,459,459,459,0
20230921,185300,1395789071,459,459,459,459,0
20230921,185200,1395789071,459,459,459,459,0
20230921,185100,1395789071,459,459,459,459,0
20230921,185000,1395789071,459,459,459,459,0
20230921,184900,1395789071,459,459,459,459,0
20230921,184800,1395789071,459,459,459,459,0
20230921,184700,1395789071,459,459,459,459,0
20230921,184600,1395789071,459,459,459,459,0
20230921,184500,1395789071,459,459,459,459,0
20230921,184400,1395789071,459,459,459,459,0
20230921,184300,1395789071,459,459,459,459,0
20230921,184200,1395789071,459,459,459,459,0
20230921,184100,1395789071,459,459,459,459,0
20230921,184000,1395789071,459,459,459,459,31405
20230921,183900,1395789071,459,459,459,459,0
20230921,183800,1395789071,459,459,459,459,0
20230921,183700,1395789071,459,459,459,459,0
20230921,183600,1395789071,459,459,459,459,0
20230921,183500,1395789071,459,459,459,459,0
20230921,183400,1395789071,459,459,459,459,0
20230921,183300,1395789071,459,459,459,459,0
20230921,183200,1395789071,459,459,459,459,0
20230921,183100,1395789071,459,459,459,459,0
20230921,183000,1395789071,459,459,459,459,0
20230921,182900,1395789071,459,459,459,459,0
20230921,182800,1395789071,459,459,459,459,0
20230921,182700,1395789071,459,459,459,459,0
20230921,182600,1395789071,459,459,459,459,0
20230921,182500,1395789071,459,459,459,459,0
20230921,182400,1395789071,459,459,459,459,0
20230921,182300,1395789071,459,459,459,459,0
20230921,182200,1395789071,459,459,459,459,0
20230921,182100,1395789071,459,459,459,459,0
20230921,182000,1395789071,459,459,459,459,0
20230921,181900,1395789071,459,459,459,459,0
20230921,181800,1395789071,459,459,459,459,0
20230921,181700,1395789071,459,459,459,459,0
20230921,181600,1395789071,459,459,459,459,0
20230921,181500,1395789071,459,459,459,459,0
20230921,181400,1395789071,459,459,459,459,0
20230921,181300,1395789071,459,459,459,459,0
20230921,181200,1395789071,459,459,459,459,0
20230921,181100,1395789071,459,459,459,459,0
20230921,181000,1395789071,459,459,459,459,31405
20230921,180900,1395789071,459,459,459,459,0
20230921,180800,1395789071,459,459,459,459,0
20230921,180700,1395789071,459,459,459,459,0
20230921,180600,1395789071,459,459,459,459,0
20230921,180500,1395789071,459,459,459,459,0
20230921,180400,1395789071,459,459,459,459,0
20230921,180300,1395789071,459,459,459,459,0
20230921,180200,1395789071,459,459,459,459,0
20230921,180100,1395789071,459,459,459,459,0
20230921,180000,1395789071,459,459,459,459,0
20230921,175900,1395789071,459,459,459,459,0
20230921,175800,1395789071,459,459,459,459,0
20230921,175700,1395789071,459,459,459,459,0
20230921,175600,1395789071,459,459,459,459,0
20230921,175500,1395789071,459,459,459,459,0
20230921,175400,1395789071,459,459,459,459,0
20230921,175300,1395789071,459,459,459,459,0
20230921,175200,1395789071,459,459,459,459,0
20230921,175100,1395789071,459,459,459,459,0
20230921,175000,1395789071,459,459,459,459,0
20230921,174900,1395789071,459,459,459,459,0
20230921,174800,1395789071,459,459,459,459,0
20230921,174700,1395789071,459,459,459,459,0
20230921,174600,1395789071,459,459,459,459,0
20230921,174500,1395789071,459,459,459,459,0
20230921,174400,1395789071,459,459,459,459,0
20230921,174300,1395789071,459,459,459,459,0
20230921,174200,1395789071,459,459,459,459,0
20230921,174100,1395789071,459,459,459,459,0
20230921,174000,1395789071,459,459,459,459,31405
20230921,173900,1395789071,459,459,459,459,0
20230921,173800,1395789071,459,459,459,459,0
20230921,173700,1395789071,459,459,459,459,0
20230921,173600,1395789071,459,459,459,459,0
20230921,173500,1395789071,459,459,459,459,0
20230921,173400,1395789071,459,459,459,459,0
20230921,173300,1395789071,459,459,459,459,0
20230921,173200,1395789071,459,459,459,459,0
20230921,173100,1395789071,459,459,459,459,0
20230921,173000,1395789071,459,459,459,459,0
20230921,172900,1395789071,459,459,459,459,0
20230921,172800,1395789071,459,459,459,459,0
20230921,172700,1395789071,459,459,459,459,0
20230921,172600,1395789071,459,459,459,459,0
20230921,172500,1395789071,459,459,459,459,0
20230921,172400,1395789071,459,459,459,459,0
20230921,172300,1395789071,459,459,459,459,0
20230921,172200,1395789071,459,459,459,459,0
20230921,172100,1395789071,459,459,459,459,0
20230921,172000,1395789071,459,459,459,459,0
20230921,171900,1395789071,459,459,459,459,0
20230921,171800,1395789071,459,459,459,459,0
20230921,171700,1395789071,459,459,459,459,0
20230921,171600,1395789071,459,459,459,459,0
20230921,171500,1395789071,459,459,459,459,0
20230921,171400,1395789071,459,459,459,459,0
20230921,171300,1395789071,459,459,459,459,0
20230921,171200,1395789071,459,459,459,459,0
20230921,171100,1395789071,459,459,459,459,0
20230921,171000,1395789071,459,459,459,459,31405
20230921,170900,1395789071,459,459,459,459,0
20230921,170800,1395789071,459,459,459,459,0
20230921,170700,1395789071,459,459,459,459,0
20230921,170600,1395789071,459,459,459,459,0
20230921,170500,1395789071,459,459,459,459,0
20230921,170400,1395789071,459,459,459,459,0
20230921,170300,1395789071,459,459,459,459,0
20230921,170200,1395789071,459,459,459,459,0
20230921,170100,1395789071,459,459,459,459,0
20230921,170000,1395789071,459,459,459,459,0
20230921,165900,1395789071,459,459,459,459,0
20230921,165800,1395789071,459,459,459,459,0
20230921,165700,1395789071,459,459,459,459,0
20230921,165600,1395789071,459,459,459,459,0
20230921,165500,1395789071,459,459,459,459,0
20230921,165400,1395789071,459,459,459,459,0
20230921,165300,1395789071,459,459,459,459,0
20230921,165200,1395789071,459,459,459,459,0
20230921,165100,1395789071,459,459,459,459,0
20230921,165000,1395789071,459,459,459,459,0
20230921,164900,1395789071,459,459,459,459,0
20230921,164800,1395789071,459,459,459,459,0
20230921,164700,1395789071,459,459,459,459,0
20230921,164600,1395789071,459,459,459,459,0
20230921,164500,1395789071,459,459,459,459,0
20230921,164400,1395789071,459,459,459,459,0
20230921,164300,1395789071,459,459,459,459,0
20230921,164200,1395789071,459,459,459,459,0
20230921,164100,1395789071,459,459,459,459,0
20230921,164000,1395789071,459,459,459,459,31405
20230921,163900,1395789071,459,459,459,459,0
20230921,163800,1395789071,459,459,459,459,0
20230921,163700,1395789071,459,459,459,459,0
20230921,163600,1395789071,459,459,459,459,0
20230921,163500,1395789071,459,459,459,459,0
20230921,163400,1395789071,459,459,459,459,0
20230921,163300,1395789071,459,459,459,459,0
20230921,163200,1395789071,459,459,459,459,0
20230921,163100,1395789071,459,459,459,459,0
20230921,163000,1395789071,459,459,459,459,0
20230921,162900,1395789071,459,459,459,459,0
20230921,162800,1395789071,459,459,459,459,0
20230921,162700,1395789071,459,459,459,459,0
20230921,162600,1395789071,459,459,459,459,0
20230921,162500,1395789071,459,459,459,459,0
20230921,162400,1395789071,459,459,459,459,0
20230921,162300,1395789071,459,459,459,459,0
20230921,162200,1395789071,459,459,459,459,0
20230921,162100,1395789071,459,459,459,459,0
20230921,162000,1395789071,459,459,459,459,0
20230921,161900,1395789071,459,459,459,459,0
20230921,161800,1395789071,459,459,459,459,0
20230921,161700,1395789071,459,459,459,459,0
20230921,161600,1395789071,459,459,459,459,0
20230921,161500,1395789071,459,459,459,459,0
20230921,161400,1395789071,459,459,459,459,0
20230921,161300,1395789071,459,459,459,459,0
20230921,161200,1395789071,459,459,459,459,0
20230921,161100,1395789071,459,459,459,459,0
20230921,161000,1395789071,459,459,459,459,31405
20230921,160900,1395789071,459,459,459,459,0
20230921,160800,1395789071,459,459,459,459,0
20230921,160700,1395789071,459,459,459,459,0
20230921,160600,1395789071,459,459,459,459,0
20230921,160500,1395789071,459,459,459,459,0
20230921,160400,1395789071,459,459,459,459,0
20230921,160300,1395789071,459,459,459,459,0
20230921,160200,1395789071,459,459,459,459,0
20230921,160100,1395789071,459,459,459,459,0
20230921,160000,1395789071,459,459,459,459,0
20230921,155900,1395789071,459,459,459,459,0
20230921,155800,1395789071,459,459,459,459,0
20230921,155700,1395789071,459,459,459,459,0
20230921,155600,1395789071,459,459,459,459,0
20230921,155500,1395789071,459,459,459,459,0
20230921,155400,1395789071,459,459,459,459,0
20230921,155300,1395789071,459,459,459,459,0
20230921,155200,1395789071,459,459,459,459,0
20230921,155100,1395789071,459,459,459,459,0
20230921,155000,1395789071,459,459,459,459,0
20230921,154900,1395789071,459,459,459,459,0
20230921,154800,1395789071,459,459,459,459,0
20230921,154700,1395789071,459,459,459,459,0
20230921,154600,1395789071,459,459,459,459,0
20230921,154500,1395789071,459,459,459,459,0
20230921,154400,1395789071,459,459,459,459,0
20230921,154300,1395789071,459,459,459,459,0
20230921,154200,1395789071,459,459,459,459,0
20230921,154100,1395789071,459,459,459,459,0
20230921,154000,1395789071,459,459,459,459,31405
20230921,153900,1395789071,459,459,459,459,0
20230921,153800,1395789071,459,459,459,459,0
20230921,153700,1395789071,459,459,459,459,0
20230921,153600,1395789071,459,459,459,459,0
20230921,153500,1395789071,459,459,459,459,0
20230921,153400,1395789071,459,459,459,459,0
20230921,153300,1395789071,459,459,459,459,0
20230921,153200,1395789071,459,459,459,459,0
20230921,153100,1395789071,459,459,459,459,0
20230921,153000,1395789071,459,459,459,459,31405
20230921,152900,1381374176,459,459,459,459,0
20230921,152800,1381374176,459,459,459,459,0
20230921,152700,1381374176,459,459,459,459,0
20230921,152600,1381374176,459,459,459,459,0
20230921,152500,1381374176,459,459,459,459,0
20230921,152400,1381374176,459,459,459,459,0
20230921,152300,1381374176,459,459,459,459,0
20230921,152200,1381374176,459,459,459,459,0
20230921,152100,1381374176,459,459,459,459,0
20230921,152000,1381374176,459,459,459,459,0
20230921,151900,1381374176,459,458,459,455,62835
20230921,151800,1352600772,457,455,459,455,28211
20230921,151700,1339698318,456,456,457,455,1036
20230921,151600,1339225944,456,457,458,456,2080
20230921,151500,1338275324,457,457,457,456,2128
20230921,151400,1337303228,456,455,457,455,6598
20230921,151300,1334295339,455,457,457,455,510
20230921,151200,1334062289,457,454,458,454,47793
20230921,151100,1312216963,454,453,454,453,5074
20230921,151000,1309913441,454,453,454,452,5277
20230921,150900,1307523959,453,453,453,453,25
20230921,150800,1307512634,453,452,453,452,711
20230921,150700,1307190851,452,453,453,452,250
20230921,150600,1307077801,452,452,452,452,1761
20230921,150500,1306281829,452,452,452,451,2477
20230921,150400,1305163323,452,454,455,452,5986
20230921,150300,1302453981,455,455,456,455,4064
20230921,150200,1300604662,456,456,456,456,63
20230921,150100,1300575934,457,455,457,455,11000
20230921,150000,1295552801,455,455,455,455,263
20230921,145900,1295433136,455,455,455,455,120
20230921,145800,1295378536,455,455,455,455,6051
20230921,145700,1292625331,455,452,455,452,714
20230921,145600,1292301100,452,455,455,451,19865
20230921,145500,1283312556,452,452,452,452,619
20230921,145400,1283032768,452,452,452,452,1000
20230921,145300,1282580768,451,455,455,451,17563
20230921,145200,1274613680,455,455,455,455,371
20230921,145100,1274444875,456,455,456,455,7697
20230921,145000,1270938852,455,456,456,455,5030
20230921,144900,1268645855,456,458,458,456,1613
20230921,144800,1267909441,458,458,458,457,363
20230921,144700,1267743235,458,455,458,455,10167
20230921,144600,1263097616,456,456,456,455,5050
20230921,144500,1260799279,456,456,456,456,16
20230921,144400,1260791983,456,456,456,456,3402
20230921,144300,1259240671,456,459,459,456,5
20230921,144200,1259238379,459,457,459,455,8757
20230921,144100,1255239247,456,459,460,456,17469
20230921,144000,1247225073,459,459,459,457,19479
20230921,143900,1238319176,458,458,459,457,6465
20230921,143800,1235358206,459,460,460,459,21586
20230921,143700,1225428697,460,460,462,460,12402
20230921,143600,1219716407,460,461,464,460,10725
20230921,143500,1214773648,461,469,469,460,155626
20230921,143400,1142326859,467,468,469,467,12972
20230921,143300,1136248383,468,468,468,467,22260
20230921,143200,1125850833,468,468,469,468,4713
20230921,143100,1123643371,467,469,469,466,26481
20230921,143000,1111287360,469,465,470,465,106404
20230921,142900,1061412750,466,464,466,464,61320
20230921,142800,1032903229,464,460,464,460,33194
20230921,142700,1017545829,460,459,461,458,17272
20230921,142600,1009615867,458,458,458,458,678
20230921,142500,1009305343,458,460,460,458,2955
20230921,142400,1007951041,459,460,460,458,31265
20230921,142300,993569641,460,460,461,460,8448
20230921,142200,989683516,460,458,461,458,24097
20230921,142100,978601489,458,461,462,458,12460
20230921,142000,972866426,462,461,462,460,12842
20230921,141900,966940407,458,458,459,458,5988
20230921,141800,964197803,456,458,462,456,35439
20230921,141700,947926203,457,454,457,454,21501
20230921,141600,938104863,454,454,454,454,5509
20230921,141500,935603777,455,454,455,454,17104
20230921,141400,927823561,454,453,455,452,12122
20230921,141300,922342852,453,452,455,452,29333
20230921,141200,909030291,452,451,452,451,2618
20230921,141100,907848930,452,451,453,450,6451
20230921,141000,904927293,452,450,452,450,22
20230921,140900,904917373,453,449,453,449,1110
20230921,140800,904418616,449,452,452,449,3148
20230921,140700,903003971,451,451,451,449,24135
20230921,140600,892147684,453,453,453,452,1096
20230921,140500,891651396,453,451,453,451,6263
20230921,140400,888826575,451,453,455,451,22195
20230921,140300,878785968,454,456,456,454,1089
20230921,140200,878291323,452,453,455,450,30573
20230921,140100,864456243,453,456,459,453,32457
20230921,140000,849683731,459,459,459,456,8503
20230921,135900,845798250,456,461,462,456,36937
20230921,135800,828864483,465,466,467,461,85516
20230921,135700,789052762,465,461,466,457,70902
20230921,135600,756149792,457,460,461,456,35065
20230921,135500,740092689,460,456,463,454,69757
20230921,135400,708110854,456,459,461,456,25449
20230921,135300,696416984,458,456,460,453,24647
20230921,135200,685133338,456,465,465,450,179929
20230921,135100,602123637,465,469,470,463,87508
20230921,135000,561272585,469,471,471,462,113427
20230921,134900,508059225,470,470,470,470,0
20230921,134800,508059225,470,463,470,459,50513
20230921,134700,484585455,463,451,463,448,67280
20230921,134600,453965001,451,446,451,446,61042
20230921,134500,426570216,445,443,445,443,123175
20230921,134400,371800585,443,442,443,442,3611
20230921,134300,370204522,442,442,442,442,2267
20230921,134200,369202508,442,442,442,442,9530
20230921,134100,364990248,442,436,442,436,54282
20230921,134000,341115601,436,436,436,436,1000
20230921,133900,340679601,436,436,436,436,0
20230921,133800,340679601,436,435,436,435,3
20230921,133700,340678294,436,436,436,436,479
20230921,133600,340469450,437,437,437,437,5
20230921,133500,340467265,437,437,437,436,1091
20230921,133400,339991498,437,436,437,436,7154
20230921,133300,336872083,436,435,437,435,1763
20230921,133200,336105123,435,435,435,435,397
20230921,133100,335932428,435,435,435,435,0
20230921,133000,335932428,435,435,435,435,1
20230921,132900,335931993,433,433,433,433,0
20230921,132800,335931993,433,433,433,433,224
20230921,132700,335835001,435,435,435,435,1
20230921,132600,335834566,433,434,434,433,6755
20230921,132500,332905896,435,435,435,435,2258
20230921,132400,331923666,434,434,434,434,1899
20230921,132300,331099500,434,434,434,434,1671
20230921,132200,330374286,435,435,435,435,4809
20230921,132100,328282371,435,435,435,435,1
20230921,132000,328281936,437,437,437,437,0
20230921,131900,328281936,437,437,437,437,0
20230921,131800,328281936,437,437,437,437,0
20230921,131700,328281936,437,437,437,437,0
20230921,131600,328281936,437,437,437,437,1
20230921,131500,328281499,435,435,435,435,320
20230921,131400,328142299,438,438,438,438,0
20230921,131300,328142299,438,435,438,434,809
20230921,131200,327791159,439,439,439,439,0
20230921,131100,327791159,439,439,439,439,0
20230921,131000,327791159,439,439,439,439,126
20230921,130900,327735845,439,439,439,439,9
20230921,130800,327731894,439,439,439,439,0
20230921,130700,327731894,439,439,439,439,0
20230921,130600,327731894,439,439,439,435,125
20230921,130500,327677419,437,436,437,436,5524
20230921,130400,325266955,439,439,439,439,10
20230921,130300,325262565,439,439,439,439,0
20230921,130200,325262565,439,439,439,439,8
20230921,130100,325259053,439,436,439,436,93
20230921,130000,325218469,439,439,439,439,1
20230921,125900,325218030,436,436,439,436,508
20230921,125800,324996539,436,439,439,436,8
20230921,125700,324993048,436,436,436,436,137
20230921,125600,324933316,436,436,436,436,0
20230921,125500,324933316,436,439,439,436,4
20230921,125400,324931569,436,439,439,436,13
20230921,125300,324925871,439,436,439,436,61
20230921,125200,324899269,436,436,436,436,1
20230921,125100,324898833,436,436,436,436,107
20230921,125000,324852181,436,436,436,436,0
20230921,124900,324852181,436,436,436,436,0
20230921,124800,324852181,436,437,437,436,3184
20230921,124700,323461958,437,437,437,437,0
20230921,124600,323461958,437,437,437,437,7
20230921,124500,323458899,438,437,438,437,1140
20230921,124400,322960717,439,438,439,437,208
20230921,124300,322869818,439,440,440,439,4127
20230921,124200,321055173,442,442,442,442,454
20230921,124100,320854505,442,440,442,440,1414
20230921,124000,320232065,440,441,441,440,767
20230921,123900,319894584,442,442,442,442,1200
20230921,123800,319364184,442,442,442,442,0
20230921,123700,319364184,442,441,442,441,770
20230921,123600,319023849,439,442,442,439,108
20230921,123500,318976434,443,443,443,443,0
20230921,123400,318976434,443,442,443,442,211
20230921,123300,318883171,439,439,439,439,140
20230921,123200,318821711,439,439,439,439,101
20230921,123100,318777372,440,440,440,440,5274
20230921,123000,316456812,443,443,443,443,10
20230921,122900,316452382,443,443,443,440,129
20230921,122800,316395613,443,443,443,443,500
20230921,122700,316174113,443,443,443,442,3918
20230921,122600,314442353,444,444,444,443,3007
20230921,122500,313107610,444,443,444,443,69
20230921,122400,313077041,442,442,444,442,810
20230921,122300,312719007,442,442,442,442,397
20230921,122200,312543533,444,442,444,442,12047
20230921,122100,307195707,443,441,443,441,242
20230921,122000,307088841,440,440,440,440,2
20230921,121900,307087961,441,441,441,440,2100
20230921,121800,306161961,441,441,441,441,100
20230921,121700,306117861,441,440,442,440,3037
20230921,121600,304775573,440,440,440,440,858
20230921,121500,304398053,440,440,440,440,0
20230921,121400,304398053,440,438,440,438,24
20230921,121300,304387535,440,440,440,440,11
20230921,121200,304382695,440,440,440,440,1
20230921,121100,304382255,439,438,439,438,1000
20230921,121000,303943423,439,438,439,438,5056
20230921,120900,301723895,438,437,438,436,4018
20230921,120800,299968087,438,438,438,438,410
20230921,120700,299788507,438,438,438,438,1
20230921,120600,299788069,438,438,438,438,0
20230921,120500,299788069,438,438,438,438,0
20230921,120400,299788069,438,438,438,438,0
20230921,120300,299788069,438,438,438,438,6
20230921,120200,299785441,437,437,437,437,935
20230921,120100,299376846,436,436,436,436,0
20230921,120000,299376846,436,436,436,436,208
20230921,115900,299286158,436,436,436,436,0
20230921,115800,299286158,436,436,436,436,0
20230921,115700,299286158,436,436,436,436,1
20230921,115600,299285722,436,436,436,436,1
20230921,115500,299285286,437,436,437,435,14
20230921,115400,299279182,438,437,438,437,84
20230921,115300,299242395,438,438,438,438,0
20230921,115200,299242395,438,441,441,438,712
20230921,115100,298929415,445,445,445,445,1
20230921,115000,298928970,446,435,446,435,102001
20230921,114900,253717474,435,435,435,435,250
20230921,114800,253608724,435,438,438,435,5
20230921,114700,253606543,440,433,440,433,50000
20230921,114600,231631032,433,433,433,433,156
20230921,114500,231563484,434,433,434,433,131
20230921,114400,231506760,434,434,434,433,154
20230921,114300,231440076,433,432,433,432,3392
20230921,114200,229972516,433,433,433,433,492
20230921,114100,229759480,433,433,433,433,501
20230921,114000,229542547,433,433,433,433,5
20230921,113900,229540382,433,433,433,433,0
20230921,113800,229540382,433,433,433,433,20
20230921,113700,229531722,433,433,433,433,122
20230921,113600,229478896,433,433,433,433,0
20230921,113500,229478896,433,434,434,433,103
20230921,113400,229434196,432,432,432,432,0
20230921,113300,229434196,432,432,432,432,179
20230921,113200,229356868,432,432,432,432,1184
20230921,113100,228845380,432,434,434,432,3703
20230921,113000,227238620,434,433,434,432,1107
20230921,112900,226758243,434,434,434,434,500
20230921,112800,226541243,434,434,434,434,562
20230921,112700,226297335,435,435,435,435,0
20230921,112600,226297335,435,435,435,435,106
20230921,112500,226251225,437,436,437,436,2000
20230921,112400,225378226,436,436,436,436,513
20230921,112300,225154558,436,436,436,436,800
20230921,112200,224805758,436,436,436,436,1
20230921,112100,224805322,438,438,438,438,200
20230921,112000,224717722,439,439,439,439,0
20230921,111900,224717722,439,438,439,438,4425
20230921,111800,222778562,438,438,438,438,5
20230921,111700,222776372,439,439,439,439,2600
20230921,111600,221634972,439,440,440,439,117
20230921,111500,221583537,440,440,440,439,3828
20230921,111400,219899225,440,438,440,438,3698
20230921,111300,218272845,438,444,444,436,1173
20230921,111200,217758267,445,445,445,445,49664
20230921,111100,195657787,445,431,445,431,89596
20230921,111000,156192414,431,431,431,431,0
20230921,110900,156192414,431,431,431,431,3
20230921,110800,156191121,430,428,430,428,6741
20230921,110700,153299668,428,428,428,428,253
20230921,110600,153191384,427,428,428,427,7
20230921,110500,153188391,427,427,428,427,27
20230921,110400,153176860,428,428,428,428,60
20230921,110300,153151180,428,427,428,427,58
20230921,110200,153126364,427,427,427,427,113
20230921,110100,153078113,428,428,428,428,0
20230921,110000,153078113,428,428,428,428,500
20230921,105900,152864113,428,428,428,428,100
20230921,105800,152821313,428,428,428,428,50
20230921,105700,152799913,428,428,428,428,0
20230921,105600,152799913,428,428,428,428,51
20230921,105500,152778085,427,427,427,427,0
20230921,105400,152778085,427,427,427,427,0
20230921,105300,152778085,427,427,427,427,0
20230921,105200,152778085,427,427,427,427,21
20230921,105100,152769118,428,428,428,428,5
20230921,105000,152766978,428,428,428,428,140
20230921,104900,152707058,428,428,428,428,116
20230921,104800,152657410,428,426,428,426,2746
20230921,104700,151487366,428,428,428,428,3
20230921,104600,151486082,428,428,428,428,9
20230921,104500,151482230,430,430,430,430,0
20230921,104400,151482230,430,430,430,430,0
20230921,104300,151482230,430,428,430,426,15022
20230921,104200,145082828,430,430,430,430,0
20230921,104100,145082828,430,430,430,430,151
20230921,104000,145017898,428,428,428,428,0
20230921,103900,145017898,428,428,428,428,0
20230921,103800,145017898,428,428,428,428,0
20230921,103700,145017898,428,429,429,428,106
20230921,103600,144972425,430,430,430,430,14381
20230921,103500,138788595,430,432,432,430,42
20230921,103400,138770528,433,433,433,433,21
20230921,103300,138761435,433,433,433,433,14
20230921,103200,138755373,435,435,435,435,0
20230921,103100,138755373,435,435,435,435,4
20230921,103000,138753633,436,428,436,428,20813
20230921,102900,129813126,428,427,429,427,600
20230921,102800,129556406,426,425,426,425,19803
20230921,102700,121139920,425,426,426,425,6
20230921,102600,121137365,426,426,426,426,461
20230921,102500,120940979,427,427,427,427,654
20230921,102400,120661721,427,427,427,426,6096
20230921,102300,118063150,427,427,427,427,0
20230921,102200,118063150,427,427,427,427,0
20230921,102100,118063150,427,427,427,427,437
20230921,102000,117876551,427,427,427,427,988
20230921,101900,117454675,427,427,427,427,200
20230921,101800,117369275,427,427,427,427,5
20230921,101700,117367140,427,427,427,427,52
20230921,101600,117344936,428,428,428,428,5579
20230921,101500,114957124,429,429,429,429,0
20230921,101400,114957124,429,429,429,429,3
20230921,101300,114955837,429,428,429,428,546
20230921,101200,114722148,428,429,429,428,3111
20230921,101100,113390635,429,430,430,429,8
20230921,101000,113387200,430,428,430,428,3750
20230921,100900,111781334,428,428,428,428,100
20230921,100800,111738534,428,427,428,427,3267
20230921,100700,110340268,427,427,427,427,9520
20230921,100600,106275228,427,426,427,426,1695
20230921,100500,105553150,426,423,426,423,44532
20230921,100400,86628843,423,423,423,423,2
20230921,100300,86627997,424,423,424,423,20
20230921,100200,86619519,424,423,424,423,100
20230921,100100,86577196,423,423,424,423,2056
20230921,100000,85707039,421,421,421,421,0
20230921,095900,85707039,421,421,421,421,200
20230921,095800,85622839,421,421,421,421,0
20230921,095700,85622839,421,421,421,421,1
20230921,095600,85622418,423,423,423,423,60
20230921,095500,85597038,422,422,422,422,1
20230921,095400,85596616,421,421,421,421,0
20230921,095300,85596616,421,421,421,421,28
20230921,095200,85584828,421,421,421,421,3
20230921,095100,85583565,421,419,421,419,6720
20230921,095000,82765080,419,419,419,417,17088
20230921,094900,75609344,417,419,419,417,7000
20230921,094800,72688573,419,419,420,419,2322
20230921,094700,71715605,420,421,421,420,4362
20230921,094600,69883555,421,420,421,420,505
20230921,094500,69671450,421,421,421,421,4751
20230921,094400,67671279,422,423,423,422,25275
20230921,094300,57005219,423,424,424,423,111
20230921,094200,56958265,423,423,423,423,0
20230921,094100,56958265,423,423,423,423,2400
20230921,094000,55943065,423,423,423,423,1300
20230921,093900,55393165,424,424,424,424,110
20230921,093800,55346525,424,424,424,424,4
20230921,093700,55344829,424,424,424,424,16
20230921,093600,55338045,424,424,424,422,1276
20230921,093500,54797041,424,423,424,423,30
20230921,093400,54784340,423,423,423,422,534
20230921,093300,54558974,423,422,423,422,32
20230921,093200,54545465,422,424,424,422,203
20230921,093100,54459705,424,421,424,420,27015
20230921,093000,43109249,421,422,422,421,36763
20230921,092900,27631942,422,422,422,422,0
20230921,092800,27631942,422,422,422,422,12
20230921,092700,27626878,422,421,422,421,501
20230921,092600,27415956,422,421,422,421,2172
20230921,092500,26501543,422,423,423,422,2684
20230921,092400,25368805,424,424,424,424,151
20230921,092300,25304781,424,425,425,424,23
20230921,092200,25295009,425,425,425,425,1
20230921,092100,25294584,423,423,423,423,1
20230921,092000,25294161,423,423,423,423,4543
20230921,091900,23372472,423,423,423,423,6
20230921,091800,23369934,425,425,425,425,10
20230921,091700,23365684,425,424,425,424,857
20230921,091600,23002313,425,425,425,425,98
20230921,091500,22960663,422,423,424,422,4912
20230921,091400,20882884,423,423,423,423,0
20230921,091300,20882884,423,421,423,420,5451
20230921,091200,18588460,421,423,423,421,2232
20230921,091100,17646766,423,422,423,421,13201
20230921,091000,12080158,423,424,424,423,460
20230921,090900,11885228,424,424,424,424,47
20230921,090800,11865300,422,424,424,422,20530
20230921,090700,3200297,425,425,425,425,210
20230921,090600,3111047,425,423,425,423,31
20230921,090500,3097932,422,422,425,422,1692
20230921,090400,2383905,422,422,422,422,52
20230921,090300,2361961,422,424,424,422,614
20230921,090200,2102624,425,426,426,423,786
20230921,090100,1768065,427,427,427,427,1
20230921,090000,1767638,427,428,428,427,4130