KissMeData/083640/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194000,154498457,562,562,562,562,2755
20230906,193900,154498457,562,562,562,562,0
20230906,193800,154498457,562,562,562,562,0
20230906,193700,154498457,562,562,562,562,0
20230906,193600,154498457,562,562,562,562,0
20230906,193500,154498457,562,562,562,562,0
20230906,193400,154498457,562,562,562,562,0
20230906,193300,154498457,562,562,562,562,0
20230906,193200,154498457,562,562,562,562,0
20230906,193100,154498457,562,562,562,562,0
20230906,193000,154498457,562,562,562,562,0
20230906,192900,154498457,562,562,562,562,0
20230906,192800,154498457,562,562,562,562,0
20230906,192700,154498457,562,562,562,562,0
20230906,192600,154498457,562,562,562,562,0
20230906,192500,154498457,562,562,562,562,0
20230906,192400,154498457,562,562,562,562,0
20230906,192300,154498457,562,562,562,562,0
20230906,192200,154498457,562,562,562,562,0
20230906,192100,154498457,562,562,562,562,0
20230906,192000,154498457,562,562,562,562,0
20230906,191900,154498457,562,562,562,562,0
20230906,191800,154498457,562,562,562,562,0
20230906,191700,154498457,562,562,562,562,0
20230906,191600,154498457,562,562,562,562,0
20230906,191500,154498457,562,562,562,562,0
20230906,191400,154498457,562,562,562,562,0
20230906,191300,154498457,562,562,562,562,0
20230906,191200,154498457,562,562,562,562,0
20230906,191100,154498457,562,562,562,562,0
20230906,191000,154498457,562,562,562,562,2755
20230906,190900,154498457,562,562,562,562,0
20230906,190800,154498457,562,562,562,562,0
20230906,190700,154498457,562,562,562,562,0
20230906,190600,154498457,562,562,562,562,0
20230906,190500,154498457,562,562,562,562,0
20230906,190400,154498457,562,562,562,562,0
20230906,190300,154498457,562,562,562,562,0
20230906,190200,154498457,562,562,562,562,0
20230906,190100,154498457,562,562,562,562,0
20230906,190000,154498457,562,562,562,562,0
20230906,185900,154498457,562,562,562,562,0
20230906,185800,154498457,562,562,562,562,0
20230906,185700,154498457,562,562,562,562,0
20230906,185600,154498457,562,562,562,562,0
20230906,185500,154498457,562,562,562,562,0
20230906,185400,154498457,562,562,562,562,0
20230906,185300,154498457,562,562,562,562,0
20230906,185200,154498457,562,562,562,562,0
20230906,185100,154498457,562,562,562,562,0
20230906,185000,154498457,562,562,562,562,0
20230906,184900,154498457,562,562,562,562,0
20230906,184800,154498457,562,562,562,562,0
20230906,184700,154498457,562,562,562,562,0
20230906,184600,154498457,562,562,562,562,0
20230906,184500,154498457,562,562,562,562,0
20230906,184400,154498457,562,562,562,562,0
20230906,184300,154498457,562,562,562,562,0
20230906,184200,154498457,562,562,562,562,0
20230906,184100,154498457,562,562,562,562,0
20230906,184000,154498457,562,562,562,562,2755
20230906,183900,154498457,562,562,562,562,0
20230906,183800,154498457,562,562,562,562,0
20230906,183700,154498457,562,562,562,562,0
20230906,183600,154498457,562,562,562,562,0
20230906,183500,154498457,562,562,562,562,0
20230906,183400,154498457,562,562,562,562,0
20230906,183300,154498457,562,562,562,562,0
20230906,183200,154498457,562,562,562,562,0
20230906,183100,154498457,562,562,562,562,0
20230906,183000,154498457,562,562,562,562,0
20230906,182900,154498457,562,562,562,562,0
20230906,182800,154498457,562,562,562,562,0
20230906,182700,154498457,562,562,562,562,0
20230906,182600,154498457,562,562,562,562,0
20230906,182500,154498457,562,562,562,562,0
20230906,182400,154498457,562,562,562,562,0
20230906,182300,154498457,562,562,562,562,0
20230906,182200,154498457,562,562,562,562,0
20230906,182100,154498457,562,562,562,562,0
20230906,182000,154498457,562,562,562,562,0
20230906,181900,154498457,562,562,562,562,0
20230906,181800,154498457,562,562,562,562,0
20230906,181700,154498457,562,562,562,562,0
20230906,181600,154498457,562,562,562,562,0
20230906,181500,154498457,562,562,562,562,0
20230906,181400,154498457,562,562,562,562,0
20230906,181300,154498457,562,562,562,562,0
20230906,181200,154498457,562,562,562,562,0
20230906,181100,154498457,562,562,562,562,0
20230906,181000,154498457,562,562,562,562,2755
20230906,180900,154498457,562,562,562,562,0
20230906,180800,154498457,562,562,562,562,0
20230906,180700,154498457,562,562,562,562,0
20230906,180600,154498457,562,562,562,562,0
20230906,180500,154498457,562,562,562,562,0
20230906,180400,154498457,562,562,562,562,0
20230906,180300,154498457,562,562,562,562,0
20230906,180200,154498457,562,562,562,562,0
20230906,180100,154498457,562,562,562,562,0
20230906,180000,154498457,562,562,562,562,0
20230906,175900,154498457,562,562,562,562,0
20230906,175800,154498457,562,562,562,562,0
20230906,175700,154498457,562,562,562,562,0
20230906,175600,154498457,562,562,562,562,0
20230906,175500,154498457,562,562,562,562,0
20230906,175400,154498457,562,562,562,562,0
20230906,175300,154498457,562,562,562,562,0
20230906,175200,154498457,562,562,562,562,0
20230906,175100,154498457,562,562,562,562,0
20230906,175000,154498457,562,562,562,562,0
20230906,174900,154498457,562,562,562,562,0
20230906,174800,154498457,562,562,562,562,0
20230906,174700,154498457,562,562,562,562,0
20230906,174600,154498457,562,562,562,562,0
20230906,174500,154498457,562,562,562,562,0
20230906,174400,154498457,562,562,562,562,0
20230906,174300,154498457,562,562,562,562,0
20230906,174200,154498457,562,562,562,562,0
20230906,174100,154498457,562,562,562,562,0
20230906,174000,154498457,562,562,562,562,2755
20230906,173900,154498457,562,562,562,562,0
20230906,173800,154498457,562,562,562,562,0
20230906,173700,154498457,562,562,562,562,0
20230906,173600,154498457,562,562,562,562,0
20230906,173500,154498457,562,562,562,562,0
20230906,173400,154498457,562,562,562,562,0
20230906,173300,154498457,562,562,562,562,0
20230906,173200,154498457,562,562,562,562,0
20230906,173100,154498457,562,562,562,562,0
20230906,173000,154498457,562,562,562,562,0
20230906,172900,154498457,562,562,562,562,0
20230906,172800,154498457,562,562,562,562,0
20230906,172700,154498457,562,562,562,562,0
20230906,172600,154498457,562,562,562,562,0
20230906,172500,154498457,562,562,562,562,0
20230906,172400,154498457,562,562,562,562,0
20230906,172300,154498457,562,562,562,562,0
20230906,172200,154498457,562,562,562,562,0
20230906,172100,154498457,562,562,562,562,0
20230906,172000,154498457,562,562,562,562,0
20230906,171900,154498457,562,562,562,562,0
20230906,171800,154498457,562,562,562,562,0
20230906,171700,154498457,562,562,562,562,0
20230906,171600,154498457,562,562,562,562,0
20230906,171500,154498457,562,562,562,562,0
20230906,171400,154498457,562,562,562,562,0
20230906,171300,154498457,562,562,562,562,0
20230906,171200,154498457,562,562,562,562,0
20230906,171100,154498457,562,562,562,562,0
20230906,171000,154498457,562,562,562,562,2755
20230906,170900,154498457,562,562,562,562,0
20230906,170800,154498457,562,562,562,562,0
20230906,170700,154498457,562,562,562,562,0
20230906,170600,154498457,562,562,562,562,0
20230906,170500,154498457,562,562,562,562,0
20230906,170400,154498457,562,562,562,562,0
20230906,170300,154498457,562,562,562,562,0
20230906,170200,154498457,562,562,562,562,0
20230906,170100,154498457,562,562,562,562,0
20230906,170000,154498457,562,562,562,562,0
20230906,165900,154498457,562,562,562,562,0
20230906,165800,154498457,562,562,562,562,0
20230906,165700,154498457,562,562,562,562,0
20230906,165600,154498457,562,562,562,562,0
20230906,165500,154498457,562,562,562,562,0
20230906,165400,154498457,562,562,562,562,0
20230906,165300,154498457,562,562,562,562,0
20230906,165200,154498457,562,562,562,562,0
20230906,165100,154498457,562,562,562,562,0
20230906,165000,154498457,562,562,562,562,0
20230906,164900,154498457,562,562,562,562,0
20230906,164800,154498457,562,562,562,562,0
20230906,164700,154498457,562,562,562,562,0
20230906,164600,154498457,562,562,562,562,0
20230906,164500,154498457,562,562,562,562,0
20230906,164400,154498457,562,562,562,562,0
20230906,164300,154498457,562,562,562,562,0
20230906,164200,154498457,562,562,562,562,0
20230906,164100,154498457,562,562,562,562,0
20230906,164000,154498457,562,562,562,562,2755
20230906,163900,154498457,562,562,562,562,0
20230906,163800,154498457,562,562,562,562,0
20230906,163700,154498457,562,562,562,562,0
20230906,163600,154498457,562,562,562,562,0
20230906,163500,154498457,562,562,562,562,0
20230906,163400,154498457,562,562,562,562,0
20230906,163300,154498457,562,562,562,562,0
20230906,163200,154498457,562,562,562,562,0
20230906,163100,154498457,562,562,562,562,0
20230906,163000,154498457,562,562,562,562,0
20230906,162900,154498457,562,562,562,562,0
20230906,162800,154498457,562,562,562,562,0
20230906,162700,154498457,562,562,562,562,0
20230906,162600,154498457,562,562,562,562,0
20230906,162500,154498457,562,562,562,562,0
20230906,162400,154498457,562,562,562,562,0
20230906,162300,154498457,562,562,562,562,0
20230906,162200,154498457,562,562,562,562,0
20230906,162100,154498457,562,562,562,562,0
20230906,162000,154498457,562,562,562,562,0
20230906,161900,154498457,562,562,562,562,0
20230906,161800,154498457,562,562,562,562,0
20230906,161700,154498457,562,562,562,562,0
20230906,161600,154498457,562,562,562,562,0
20230906,161500,154498457,562,562,562,562,0
20230906,161400,154498457,562,562,562,562,0
20230906,161300,154498457,562,562,562,562,0
20230906,161200,154498457,562,562,562,562,0
20230906,161100,154498457,562,562,562,562,0
20230906,161000,154498457,562,562,562,562,2755
20230906,160900,154498457,562,562,562,562,0
20230906,160800,154498457,562,562,562,562,0
20230906,160700,154498457,562,562,562,562,0
20230906,160600,154498457,562,562,562,562,0
20230906,160500,154498457,562,562,562,562,0
20230906,160400,154498457,562,562,562,562,0
20230906,160300,154498457,562,562,562,562,0
20230906,160200,154498457,562,562,562,562,0
20230906,160100,154498457,562,562,562,562,0
20230906,160000,154498457,562,562,562,562,0
20230906,155900,154498457,562,562,562,562,0
20230906,155800,154498457,562,562,562,562,0
20230906,155700,154498457,562,562,562,562,0
20230906,155600,154498457,562,562,562,562,0
20230906,155500,154498457,562,562,562,562,0
20230906,155400,154498457,562,562,562,562,0
20230906,155300,154498457,562,562,562,562,0
20230906,155200,154498457,562,562,562,562,0
20230906,155100,154498457,562,562,562,562,0
20230906,155000,154498457,562,562,562,562,0
20230906,154900,154498457,562,562,562,562,0
20230906,154800,154498457,562,562,562,562,0
20230906,154700,154498457,562,562,562,562,0
20230906,154600,154498457,562,562,562,562,0
20230906,154500,154498457,562,562,562,562,0
20230906,154400,154498457,562,562,562,562,0
20230906,154300,154498457,562,562,562,562,0
20230906,154200,154498457,562,562,562,562,0
20230906,154100,154498457,562,562,562,562,0
20230906,154000,154498457,562,562,562,562,2755
20230906,153900,154498457,562,562,562,562,0
20230906,153800,154498457,562,562,562,562,0
20230906,153700,154498457,562,562,562,562,0
20230906,153600,154498457,562,562,562,562,0
20230906,153500,154498457,562,562,562,562,0
20230906,153400,154498457,562,562,562,562,0
20230906,153300,154498457,562,562,562,562,0
20230906,153200,154498457,562,562,562,562,0
20230906,153100,154498457,562,562,562,562,0
20230906,153000,154498457,562,562,562,562,2755
20230906,152900,152950147,563,563,563,563,0
20230906,152800,152950147,563,563,563,563,0
20230906,152700,152950147,563,563,563,563,0
20230906,152600,152950147,563,563,563,563,0
20230906,152500,152950147,563,563,563,563,0
20230906,152400,152950147,563,563,563,563,0
20230906,152300,152950147,563,563,563,563,0
20230906,152200,152950147,563,563,563,563,0
20230906,152100,152950147,563,563,563,563,0
20230906,152000,152950147,563,563,563,563,0
20230906,151900,152950147,563,563,563,558,2565
20230906,151800,151509227,563,563,563,563,0
20230906,151700,151509227,563,563,563,563,0
20230906,151600,151509227,563,563,563,563,0
20230906,151500,151509227,563,562,563,562,42
20230906,151400,151485622,562,562,562,562,0
20230906,151300,151485622,562,562,562,562,0
20230906,151200,151485622,562,562,562,562,5
20230906,151100,151482812,558,560,562,558,10012
20230906,151000,145886069,562,562,562,562,0
20230906,150900,145886069,562,562,562,562,0
20230906,150800,145886069,562,559,562,559,521
20230906,150700,145594827,558,558,558,558,0
20230906,150600,145594827,558,563,563,558,9
20230906,150500,145589765,563,563,563,563,0
20230906,150400,145589765,563,560,563,557,20001
20230906,150300,134409730,564,564,564,564,0
20230906,150200,134409730,564,564,564,564,0
20230906,150100,134409730,564,564,564,564,0
20230906,150000,134409730,564,564,564,564,0
20230906,145900,134409730,564,564,564,564,0
20230906,145800,134409730,564,563,564,563,972
20230906,145700,133862493,563,563,563,563,29
20230906,145600,133846166,564,564,564,564,0
20230906,145500,133846166,564,563,564,563,809
20230906,145400,133390692,564,562,564,562,30
20230906,145300,133373808,563,563,563,559,304
20230906,145200,133203441,559,559,559,559,0
20230906,145100,133203441,559,560,560,559,20
20230906,145000,133192242,560,564,564,560,24246
20230906,144900,119601056,564,564,564,564,0
20230906,144800,119601056,564,564,564,563,17
20230906,144700,119591483,563,563,563,563,216
20230906,144600,119469875,563,563,563,563,209
20230906,144500,119352208,563,563,564,563,5700
20230906,144400,116142958,564,563,564,563,4
20230906,144300,116140703,563,563,563,563,1
20230906,144200,116140140,563,563,563,563,50
20230906,144100,116111990,565,565,565,565,0
20230906,144000,116111990,565,565,565,565,0
20230906,143900,116111990,565,565,565,565,0
20230906,143800,116111990,565,565,565,565,0
20230906,143700,116111990,565,565,565,565,0
20230906,143600,116111990,565,565,565,565,0
20230906,143500,116111990,565,565,565,565,0
20230906,143400,116111990,565,564,565,564,101
20230906,143300,116055025,563,563,563,563,0
20230906,143200,116055025,563,565,565,563,401
20230906,143100,115829252,565,565,565,565,4
20230906,143000,115826992,565,565,565,565,1
20230906,142900,115826427,565,563,565,563,10
20230906,142800,115820786,563,563,563,563,13033
20230906,142700,108483207,562,562,562,562,203
20230906,142600,108369121,563,563,563,563,2
20230906,142500,108367995,563,563,563,563,1
20230906,142400,108367432,563,563,563,563,7
20230906,142300,108363491,564,564,564,564,0
20230906,142200,108363491,564,564,564,564,0
20230906,142100,108363491,564,563,564,563,1002
20230906,142000,107798578,563,563,563,563,0
20230906,141900,107798578,563,563,563,563,1
20230906,141800,107798015,564,564,564,564,0
20230906,141700,107798015,564,564,564,564,0
20230906,141600,107798015,564,563,564,563,10
20230906,141500,107792384,562,562,562,562,0
20230906,141400,107792384,562,562,562,562,163
20230906,141300,107700778,563,563,563,563,100
20230906,141200,107644478,563,563,563,563,0
20230906,141100,107644478,563,563,563,563,0
20230906,141000,107644478,563,563,563,563,9
20230906,140900,107639411,563,563,563,563,9
20230906,140800,107634344,563,563,563,563,242
20230906,140700,107498098,563,563,563,563,0
20230906,140600,107498098,563,563,563,563,0
20230906,140500,107498098,563,563,563,563,0
20230906,140400,107498098,563,563,563,563,0
20230906,140300,107498098,563,563,563,563,0
20230906,140200,107498098,563,563,563,563,0
20230906,140100,107498098,563,563,563,563,0
20230906,140000,107498098,563,563,563,563,1
20230906,135900,107497535,563,563,563,563,0
20230906,135800,107497535,563,563,563,563,0
20230906,135700,107497535,563,563,563,563,0
20230906,135600,107497535,563,563,563,563,0
20230906,135500,107497535,563,563,563,563,1
20230906,135400,107496972,561,561,561,561,0
20230906,135300,107496972,561,562,562,561,1380
20230906,135200,106722791,562,562,562,562,20
20230906,135100,106711551,562,562,562,562,0
20230906,135000,106711551,562,562,562,562,800
20230906,134900,106261951,562,562,562,562,560
20230906,134800,105947231,565,565,565,565,1
20230906,134700,105946666,562,562,562,562,0
20230906,134600,105946666,562,562,562,562,0
20230906,134500,105946666,562,562,562,562,439
20230906,134400,105699948,562,562,562,562,565
20230906,134300,105382418,562,563,563,562,253
20230906,134200,105240231,565,565,565,565,20
20230906,134100,105228931,563,563,563,563,1350
20230906,134000,104468881,566,566,566,566,0
20230906,133900,104468881,566,566,566,566,0
20230906,133800,104468881,566,566,566,566,0
20230906,133700,104468881,566,566,566,566,0
20230906,133600,104468881,566,566,566,566,0
20230906,133500,104468881,566,566,566,566,0
20230906,133400,104468881,566,566,566,566,1
20230906,133300,104468315,562,563,563,562,1100
20230906,133200,103850109,563,563,563,563,50
20230906,133100,103821959,565,563,565,563,2301
20230906,133000,102526494,566,564,566,564,2
20230906,132900,102525364,566,566,566,566,0
20230906,132800,102525364,566,565,566,565,8
20230906,132700,102520843,563,563,563,563,740
20230906,132600,102104223,565,565,565,565,4
20230906,132500,102101963,565,565,566,565,104
20230906,132400,102043202,565,565,565,565,6
20230906,132300,102039812,565,565,565,565,1457
20230906,132200,101216607,565,565,565,565,1
20230906,132100,101216042,566,566,566,566,0
20230906,132000,101216042,566,566,566,566,0
20230906,131900,101216042,566,566,566,566,0
20230906,131800,101216042,566,565,566,565,542
20230906,131700,100909811,565,565,565,565,0
20230906,131600,100909811,565,565,565,565,0
20230906,131500,100909811,565,565,565,565,1
20230906,131400,100909246,562,562,562,562,0
20230906,131300,100909246,562,562,562,562,0
20230906,131200,100909246,562,564,564,562,422
20230906,131100,100671569,565,565,565,565,0
20230906,131000,100671569,565,565,565,565,6928
20230906,130900,96757249,566,565,566,565,707
20230906,130800,96357793,565,565,565,565,2358
20230906,130700,95025523,565,565,565,565,8
20230906,130600,95021003,565,566,566,565,246
20230906,130500,94882008,566,566,566,566,1
20230906,130400,94881442,566,566,566,566,0
20230906,130300,94881442,566,566,566,566,0
20230906,130200,94881442,566,566,566,566,0
20230906,130100,94881442,566,566,566,566,0
20230906,130000,94881442,566,566,566,566,0
20230906,125900,94881442,566,565,566,565,7
20230906,125800,94877483,564,564,564,564,0
20230906,125700,94877483,564,564,564,564,0
20230906,125600,94877483,564,564,564,564,1
20230906,125500,94876919,566,566,566,566,0
20230906,125400,94876919,566,566,566,566,0
20230906,125300,94876919,566,566,566,566,0
20230906,125200,94876919,566,566,566,566,0
20230906,125100,94876919,566,566,566,566,0
20230906,125000,94876919,566,566,566,566,0
20230906,124900,94876919,566,566,566,566,0
20230906,124800,94876919,566,566,566,566,0
20230906,124700,94876919,566,566,566,566,1
20230906,124600,94876353,563,563,563,563,0
20230906,124500,94876353,563,563,563,563,0
20230906,124400,94876353,563,563,563,563,0
20230906,124300,94876353,563,564,564,563,1613
20230906,124200,93968205,566,566,566,566,20
20230906,124100,93956885,566,566,566,566,0
20230906,124000,93956885,566,566,566,566,0
20230906,123900,93956885,566,566,566,566,0
20230906,123800,93956885,566,566,566,566,0
20230906,123700,93956885,566,566,566,566,0
20230906,123600,93956885,566,566,566,566,0
20230906,123500,93956885,566,566,566,566,0
20230906,123400,93956885,566,566,566,566,0
20230906,123300,93956885,566,566,566,566,1
20230906,123200,93956319,565,565,565,565,1324
20230906,123100,93208259,565,565,565,565,521
20230906,123000,92913894,565,565,565,565,0
20230906,122900,92913894,565,565,565,565,0
20230906,122800,92913894,565,565,565,565,0
20230906,122700,92913894,565,565,565,565,0
20230906,122600,92913894,565,564,565,564,8529
20230906,122500,88095033,564,564,564,564,0
20230906,122400,88095033,564,564,564,564,0
20230906,122300,88095033,564,564,564,564,0
20230906,122200,88095033,564,564,564,564,0
20230906,122100,88095033,564,564,564,564,1
20230906,122000,88094469,563,563,563,563,0
20230906,121900,88094469,563,563,563,563,30
20230906,121800,88077579,564,563,564,563,11
20230906,121700,88071385,563,563,563,563,0
20230906,121600,88071385,563,563,563,563,0
20230906,121500,88071385,563,563,563,563,500
20230906,121400,87789885,563,563,563,563,500
20230906,121300,87508385,565,565,565,565,0
20230906,121200,87508385,565,565,565,565,0
20230906,121100,87508385,565,565,565,565,1
20230906,121000,87507820,563,563,563,563,0
20230906,120900,87507820,563,563,563,563,0
20230906,120800,87507820,563,563,563,563,0
20230906,120700,87507820,563,563,563,563,1221
20230906,120600,86820397,566,566,566,566,0
20230906,120500,86820397,566,566,566,566,352
20230906,120400,86621165,566,566,566,566,0
20230906,120300,86621165,566,566,566,566,0
20230906,120200,86621165,566,566,566,566,0
20230906,120100,86621165,566,566,566,566,0
20230906,120000,86621165,566,566,566,566,0
20230906,115900,86621165,566,566,566,566,0
20230906,115800,86621165,566,566,566,566,1
20230906,115700,86620599,563,563,563,563,100
20230906,115600,86564299,566,566,566,566,0
20230906,115500,86564299,566,565,566,565,1000
20230906,115400,85998851,565,565,565,565,1150
20230906,115300,85349101,565,565,565,565,0
20230906,115200,85349101,565,565,565,565,0
20230906,115100,85349101,565,565,565,565,0
20230906,115000,85349101,565,565,565,565,1
20230906,114900,85348536,565,564,565,564,1000
20230906,114800,84784236,562,562,562,562,0
20230906,114700,84784236,562,562,562,562,200
20230906,114600,84671836,562,562,562,562,0
20230906,114500,84671836,562,562,562,562,0
20230906,114400,84671836,562,562,562,562,1
20230906,114300,84671274,563,563,563,563,10299
20230906,114200,78872937,562,562,562,562,80
20230906,114100,78827977,561,561,561,561,220
20230906,114000,78704557,562,562,562,562,856
20230906,113900,78223485,562,562,562,562,1
20230906,113800,78222923,563,563,563,563,0
20230906,113700,78222923,563,563,563,563,0
20230906,113600,78222923,563,563,563,563,8
20230906,113500,78218419,562,562,562,562,0
20230906,113400,78218419,562,562,562,562,0
20230906,113300,78218419,562,562,562,562,0
20230906,113200,78218419,562,563,563,562,113
20230906,113100,78154893,562,562,562,562,1
20230906,113000,78154331,562,562,562,562,0
20230906,112900,78154331,562,562,562,562,514
20230906,112800,77865463,561,561,561,561,0
20230906,112700,77865463,561,561,561,561,722
20230906,112600,77460421,561,561,561,561,0
20230906,112500,77460421,561,561,561,561,0
20230906,112400,77460421,561,561,561,561,0
20230906,112300,77460421,561,561,561,561,42
20230906,112200,77436859,561,561,561,561,8292
20230906,112100,72785047,562,562,562,562,0
20230906,112000,72785047,562,562,562,562,159
20230906,111900,72695689,562,562,562,562,0
20230906,111800,72695689,562,562,562,562,1
20230906,111700,72695127,564,564,564,564,0
20230906,111600,72695127,564,564,564,564,11
20230906,111500,72688923,564,564,564,564,18
20230906,111400,72678771,564,564,564,564,6
20230906,111300,72675387,564,564,564,564,9
20230906,111200,72670311,564,563,564,563,409
20230906,111100,72440030,563,564,564,563,705
20230906,111000,72043015,564,564,564,564,17
20230906,110900,72033427,564,564,564,564,13
20230906,110800,72026095,564,564,564,564,270
20230906,110700,71873815,564,564,564,564,3
20230906,110600,71872123,564,564,564,564,20
20230906,110500,71860843,564,564,564,564,12
20230906,110400,71854075,564,564,564,563,48
20230906,110300,71827034,564,564,564,564,5
20230906,110200,71824214,564,564,564,564,502
20230906,110100,71541086,563,563,563,563,0
20230906,110000,71541086,563,563,563,563,1375
20230906,105900,70766961,562,562,562,562,1148
20230906,105800,70121785,562,562,562,562,50
20230906,105700,70093685,562,562,563,562,5
20230906,105600,70090873,562,562,562,562,51
20230906,105500,70062211,562,562,562,562,1
20230906,105400,70061649,563,563,563,563,5
20230906,105300,70058834,563,563,563,563,1717
20230906,105200,69092163,564,564,564,563,7
20230906,105100,69088218,563,563,563,563,0
20230906,105000,69088218,563,563,563,563,4
20230906,104900,69085966,564,563,564,563,35
20230906,104800,69066258,563,563,563,563,77
20230906,104700,69022907,563,563,563,563,812
20230906,104600,68565751,564,564,564,564,1
20230906,104500,68565187,566,564,566,564,1314
20230906,104400,67823374,563,564,564,563,11
20230906,104300,67817177,564,563,564,563,111
20230906,104200,67754681,563,562,563,562,752
20230906,104100,67331355,563,562,563,562,7056
20230906,104000,63358882,562,562,562,562,2
20230906,103900,63357758,562,562,562,562,0
20230906,103800,63357758,562,562,562,562,31
20230906,103700,63340336,562,562,562,562,21
20230906,103600,63328534,563,563,563,563,1
20230906,103500,63327971,562,562,562,562,0
20230906,103400,63327971,562,562,562,562,21
20230906,103300,63316169,563,563,563,563,8
20230906,103200,63311665,563,563,563,563,0
20230906,103100,63311665,563,562,563,562,3900
20230906,103000,61116465,562,562,562,562,103
20230906,102900,61058579,561,561,561,561,100
20230906,102800,61002479,563,563,563,563,1
20230906,102700,61001916,563,561,563,561,2748
20230906,102600,59457672,561,561,561,561,4214
20230906,102500,57093618,560,560,560,560,66
20230906,102400,57056658,560,560,560,560,0
20230906,102300,57056658,560,560,560,560,0
20230906,102200,57056658,560,560,560,560,66
20230906,102100,57019698,560,560,560,560,0
20230906,102000,57019698,560,560,560,560,0
20230906,101900,57019698,560,560,560,560,0
20230906,101800,57019698,560,560,560,560,0
20230906,101700,57019698,560,560,560,560,264
20230906,101600,56871858,561,561,561,561,764
20230906,101500,56443254,562,563,563,562,202
20230906,101400,56329722,562,561,562,561,1942
20230906,101300,55239272,561,561,561,561,612
20230906,101200,54895940,561,561,561,561,0
20230906,101100,54895940,561,561,561,561,1000
20230906,101000,54334940,560,560,560,560,230
20230906,100900,54206140,558,558,558,558,0
20230906,100800,54206140,558,559,559,558,399
20230906,100700,53983497,558,558,558,557,2219
20230906,100600,52746933,559,559,559,559,3
20230906,100500,52745256,559,559,559,559,6
20230906,100400,52741902,559,559,559,559,200
20230906,100300,52630102,559,559,559,559,66
20230906,100200,52593208,558,558,558,558,0
20230906,100100,52593208,558,558,558,558,1
20230906,100000,52592650,560,560,560,560,0
20230906,095900,52592650,560,561,561,558,2048
20230906,095800,51443740,561,561,561,561,200
20230906,095700,51331540,562,561,562,561,860
20230906,095600,50848981,561,560,561,557,1852
20230906,095500,49814889,559,559,559,559,1
20230906,095400,49814330,561,561,561,561,0
20230906,095300,49814330,561,561,561,561,2
20230906,095200,49813208,561,560,561,560,51
20230906,095100,49784647,560,560,560,560,35
20230906,095000,49765047,560,560,560,560,0
20230906,094900,49765047,560,559,560,559,350
20230906,094800,49569197,559,559,559,559,0
20230906,094700,49569197,559,559,559,559,0
20230906,094600,49569197,559,559,559,559,32
20230906,094500,49551309,559,559,559,559,115
20230906,094400,49487024,560,560,560,560,31
20230906,094300,49469664,562,562,562,562,0
20230906,094200,49469664,562,560,562,560,290
20230906,094100,49306934,559,559,559,559,0
20230906,094000,49306934,559,559,559,559,510
20230906,093900,49021844,559,560,560,559,1461
20230906,093800,48205140,559,561,561,559,2427
20230906,093700,46847357,561,561,561,561,224
20230906,093600,46721693,560,560,560,560,306
20230906,093500,46550333,560,561,561,560,515
20230906,093400,46261921,561,561,561,561,6
20230906,093300,46258555,561,561,561,561,818
20230906,093200,45799657,561,561,561,561,101
20230906,093100,45742996,561,561,561,561,201
20230906,093000,45630235,561,561,561,561,9
20230906,092900,45625186,559,561,561,558,366
20230906,092800,45420588,561,562,562,560,4
20230906,092700,45418344,562,561,562,557,9481
20230906,092600,40127979,562,562,562,562,4
20230906,092500,40125731,562,562,562,562,2
20230906,092400,40124607,560,562,562,560,601
20230906,092300,39788045,561,561,561,561,66
20230906,092200,39751019,561,561,562,561,557
20230906,092100,39438541,561,562,562,561,93
20230906,092000,39386318,562,562,562,562,0
20230906,091900,39386318,562,561,562,561,4013
20230906,091800,37131162,558,561,562,558,119
20230906,091700,37064442,562,562,562,562,227
20230906,091600,36936868,562,561,562,560,139
20230906,091500,36859022,562,561,562,561,479
20230906,091400,36590299,560,561,561,556,21638
20230906,091300,24534529,562,562,562,562,40
20230906,091200,24512049,560,561,561,560,200
20230906,091100,24400047,560,562,562,560,1300
20230906,091000,23671009,563,563,563,563,672
20230906,090900,23292673,563,563,563,563,6
20230906,090800,23289295,562,561,562,561,169
20230906,090700,23194383,560,560,560,560,507
20230906,090600,22910463,559,560,560,559,62
20230906,090500,22875793,559,560,560,559,1978
20230906,090400,21768469,560,562,562,559,3620
20230906,090300,19742621,562,562,562,561,52
20230906,090200,19713447,560,562,562,560,6754
20230906,090100,15926678,565,564,565,563,21508
20230906,090000,3816618,568,566,568,564,6746