KissMeData/083640/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,193900,151558044,553,553,553,553,1658
20230908,193800,151558044,553,553,553,553,0
20230908,193700,151558044,553,553,553,553,0
20230908,193600,151558044,553,553,553,553,0
20230908,193500,151558044,553,553,553,553,0
20230908,193400,151558044,553,553,553,553,0
20230908,193300,151558044,553,553,553,553,0
20230908,193200,151558044,553,553,553,553,0
20230908,193100,151558044,553,553,553,553,0
20230908,193000,151558044,553,553,553,553,0
20230908,192900,151558044,553,553,553,553,0
20230908,192800,151558044,553,553,553,553,0
20230908,192700,151558044,553,553,553,553,0
20230908,192600,151558044,553,553,553,553,0
20230908,192500,151558044,553,553,553,553,0
20230908,192400,151558044,553,553,553,553,0
20230908,192300,151558044,553,553,553,553,0
20230908,192200,151558044,553,553,553,553,0
20230908,192100,151558044,553,553,553,553,0
20230908,192000,151558044,553,553,553,553,0
20230908,191900,151558044,553,553,553,553,0
20230908,191800,151558044,553,553,553,553,0
20230908,191700,151558044,553,553,553,553,0
20230908,191600,151558044,553,553,553,553,0
20230908,191500,151558044,553,553,553,553,0
20230908,191400,151558044,553,553,553,553,0
20230908,191300,151558044,553,553,553,553,0
20230908,191200,151558044,553,553,553,553,0
20230908,191100,151558044,553,553,553,553,0
20230908,191000,151558044,553,553,553,553,0
20230908,190900,151558044,553,553,553,553,1658
20230908,190800,151558044,553,553,553,553,0
20230908,190700,151558044,553,553,553,553,0
20230908,190600,151558044,553,553,553,553,0
20230908,190500,151558044,553,553,553,553,0
20230908,190400,151558044,553,553,553,553,0
20230908,190300,151558044,553,553,553,553,0
20230908,190200,151558044,553,553,553,553,0
20230908,190100,151558044,553,553,553,553,0
20230908,190000,151558044,553,553,553,553,0
20230908,185900,151558044,553,553,553,553,0
20230908,185800,151558044,553,553,553,553,0
20230908,185700,151558044,553,553,553,553,0
20230908,185600,151558044,553,553,553,553,0
20230908,185500,151558044,553,553,553,553,0
20230908,185400,151558044,553,553,553,553,0
20230908,185300,151558044,553,553,553,553,0
20230908,185200,151558044,553,553,553,553,0
20230908,185100,151558044,553,553,553,553,0
20230908,185000,151558044,553,553,553,553,0
20230908,184900,151558044,553,553,553,553,0
20230908,184800,151558044,553,553,553,553,0
20230908,184700,151558044,553,553,553,553,0
20230908,184600,151558044,553,553,553,553,0
20230908,184500,151558044,553,553,553,553,0
20230908,184400,151558044,553,553,553,553,0
20230908,184300,151558044,553,553,553,553,0
20230908,184200,151558044,553,553,553,553,0
20230908,184100,151558044,553,553,553,553,0
20230908,184000,151558044,553,553,553,553,0
20230908,183900,151558044,553,553,553,553,1658
20230908,183800,151558044,553,553,553,553,0
20230908,183700,151558044,553,553,553,553,0
20230908,183600,151558044,553,553,553,553,0
20230908,183500,151558044,553,553,553,553,0
20230908,183400,151558044,553,553,553,553,0
20230908,183300,151558044,553,553,553,553,0
20230908,183200,151558044,553,553,553,553,0
20230908,183100,151558044,553,553,553,553,0
20230908,183000,151558044,553,553,553,553,0
20230908,182900,151558044,553,553,553,553,0
20230908,182800,151558044,553,553,553,553,0
20230908,182700,151558044,553,553,553,553,0
20230908,182600,151558044,553,553,553,553,0
20230908,182500,151558044,553,553,553,553,0
20230908,182400,151558044,553,553,553,553,0
20230908,182300,151558044,553,553,553,553,0
20230908,182200,151558044,553,553,553,553,0
20230908,182100,151558044,553,553,553,553,0
20230908,182000,151558044,553,553,553,553,0
20230908,181900,151558044,553,553,553,553,0
20230908,181800,151558044,553,553,553,553,0
20230908,181700,151558044,553,553,553,553,0
20230908,181600,151558044,553,553,553,553,0
20230908,181500,151558044,553,553,553,553,0
20230908,181400,151558044,553,553,553,553,0
20230908,181300,151558044,553,553,553,553,0
20230908,181200,151558044,553,553,553,553,0
20230908,181100,151558044,553,553,553,553,0
20230908,181000,151558044,553,553,553,553,0
20230908,180900,151558044,553,553,553,553,1658
20230908,180800,151558044,553,553,553,553,0
20230908,180700,151558044,553,553,553,553,0
20230908,180600,151558044,553,553,553,553,0
20230908,180500,151558044,553,553,553,553,0
20230908,180400,151558044,553,553,553,553,0
20230908,180300,151558044,553,553,553,553,0
20230908,180200,151558044,553,553,553,553,0
20230908,180100,151558044,553,553,553,553,0
20230908,180000,151558044,553,553,553,553,0
20230908,175900,151558044,553,553,553,553,0
20230908,175800,151558044,553,553,553,553,0
20230908,175700,151558044,553,553,553,553,0
20230908,175600,151558044,553,553,553,553,0
20230908,175500,151558044,553,553,553,553,0
20230908,175400,151558044,553,553,553,553,0
20230908,175300,151558044,553,553,553,553,0
20230908,175200,151558044,553,553,553,553,0
20230908,175100,151558044,553,553,553,553,0
20230908,175000,151558044,553,553,553,553,0
20230908,174900,151558044,553,553,553,553,0
20230908,174800,151558044,553,553,553,553,0
20230908,174700,151558044,553,553,553,553,0
20230908,174600,151558044,553,553,553,553,0
20230908,174500,151558044,553,553,553,553,0
20230908,174400,151558044,553,553,553,553,0
20230908,174300,151558044,553,553,553,553,0
20230908,174200,151558044,553,553,553,553,0
20230908,174100,151558044,553,553,553,553,0
20230908,174000,151558044,553,553,553,553,0
20230908,173900,151558044,553,553,553,553,1658
20230908,173800,151558044,553,553,553,553,0
20230908,173700,151558044,553,553,553,553,0
20230908,173600,151558044,553,553,553,553,0
20230908,173500,151558044,553,553,553,553,0
20230908,173400,151558044,553,553,553,553,0
20230908,173300,151558044,553,553,553,553,0
20230908,173200,151558044,553,553,553,553,0
20230908,173100,151558044,553,553,553,553,0
20230908,173000,151558044,553,553,553,553,0
20230908,172900,151558044,553,553,553,553,0
20230908,172800,151558044,553,553,553,553,0
20230908,172700,151558044,553,553,553,553,0
20230908,172600,151558044,553,553,553,553,0
20230908,172500,151558044,553,553,553,553,0
20230908,172400,151558044,553,553,553,553,0
20230908,172300,151558044,553,553,553,553,0
20230908,172200,151558044,553,553,553,553,0
20230908,172100,151558044,553,553,553,553,0
20230908,172000,151558044,553,553,553,553,0
20230908,171900,151558044,553,553,553,553,0
20230908,171800,151558044,553,553,553,553,0
20230908,171700,151558044,553,553,553,553,0
20230908,171600,151558044,553,553,553,553,0
20230908,171500,151558044,553,553,553,553,0
20230908,171400,151558044,553,553,553,553,0
20230908,171300,151558044,553,553,553,553,0
20230908,171200,151558044,553,553,553,553,0
20230908,171100,151558044,553,553,553,553,0
20230908,171000,151558044,553,553,553,553,0
20230908,170900,151558044,553,553,553,553,1658
20230908,170800,151558044,553,553,553,553,0
20230908,170700,151558044,553,553,553,553,0
20230908,170600,151558044,553,553,553,553,0
20230908,170500,151558044,553,553,553,553,0
20230908,170400,151558044,553,553,553,553,0
20230908,170300,151558044,553,553,553,553,0
20230908,170200,151558044,553,553,553,553,0
20230908,170100,151558044,553,553,553,553,0
20230908,170000,151558044,553,553,553,553,0
20230908,165900,151558044,553,553,553,553,0
20230908,165800,151558044,553,553,553,553,0
20230908,165700,151558044,553,553,553,553,0
20230908,165600,151558044,553,553,553,553,0
20230908,165500,151558044,553,553,553,553,0
20230908,165400,151558044,553,553,553,553,0
20230908,165300,151558044,553,553,553,553,0
20230908,165200,151558044,553,553,553,553,0
20230908,165100,151558044,553,553,553,553,0
20230908,165000,151558044,553,553,553,553,0
20230908,164900,151558044,553,553,553,553,0
20230908,164800,151558044,553,553,553,553,0
20230908,164700,151558044,553,553,553,553,0
20230908,164600,151558044,553,553,553,553,0
20230908,164500,151558044,553,553,553,553,0
20230908,164400,151558044,553,553,553,553,0
20230908,164300,151558044,553,553,553,553,0
20230908,164200,151558044,553,553,553,553,0
20230908,164100,151558044,553,553,553,553,0
20230908,164000,151558044,553,553,553,553,0
20230908,163900,151558044,553,553,553,553,1658
20230908,163800,151558044,553,553,553,553,0
20230908,163700,151558044,553,553,553,553,0
20230908,163600,151558044,553,553,553,553,0
20230908,163500,151558044,553,553,553,553,0
20230908,163400,151558044,553,553,553,553,0
20230908,163300,151558044,553,553,553,553,0
20230908,163200,151558044,553,553,553,553,0
20230908,163100,151558044,553,553,553,553,0
20230908,163000,151558044,553,553,553,553,0
20230908,162900,151558044,553,553,553,553,0
20230908,162800,151558044,553,553,553,553,0
20230908,162700,151558044,553,553,553,553,0
20230908,162600,151558044,553,553,553,553,0
20230908,162500,151558044,553,553,553,553,0
20230908,162400,151558044,553,553,553,553,0
20230908,162300,151558044,553,553,553,553,0
20230908,162200,151558044,553,553,553,553,0
20230908,162100,151558044,553,553,553,553,0
20230908,162000,151558044,553,553,553,553,0
20230908,161900,151558044,553,553,553,553,0
20230908,161800,151558044,553,553,553,553,0
20230908,161700,151558044,553,553,553,553,0
20230908,161600,151558044,553,553,553,553,0
20230908,161500,151558044,553,553,553,553,0
20230908,161400,151558044,553,553,553,553,0
20230908,161300,151558044,553,553,553,553,0
20230908,161200,151558044,553,553,553,553,0
20230908,161100,151558044,553,553,553,553,0
20230908,161000,151558044,553,553,553,553,0
20230908,160900,151558044,553,553,553,553,1658
20230908,160800,151558044,553,553,553,553,0
20230908,160700,151558044,553,553,553,553,0
20230908,160600,151558044,553,553,553,553,0
20230908,160500,151558044,553,553,553,553,0
20230908,160400,151558044,553,553,553,553,0
20230908,160300,151558044,553,553,553,553,0
20230908,160200,151558044,553,553,553,553,0
20230908,160100,151558044,553,553,553,553,0
20230908,160000,151558044,553,553,553,553,0
20230908,155900,151558044,553,553,553,553,0
20230908,155800,151558044,553,553,553,553,0
20230908,155700,151558044,553,553,553,553,0
20230908,155600,151558044,553,553,553,553,0
20230908,155500,151558044,553,553,553,553,0
20230908,155400,151558044,553,553,553,553,0
20230908,155300,151558044,553,553,553,553,0
20230908,155200,151558044,553,553,553,553,0
20230908,155100,151558044,553,553,553,553,0
20230908,155000,151558044,553,553,553,553,0
20230908,154900,151558044,553,553,553,553,0
20230908,154800,151558044,553,553,553,553,0
20230908,154700,151558044,553,553,553,553,0
20230908,154600,151558044,553,553,553,553,0
20230908,154500,151558044,553,553,553,553,0
20230908,154400,151558044,553,553,553,553,0
20230908,154300,151558044,553,553,553,553,0
20230908,154200,151558044,553,553,553,553,0
20230908,154100,151558044,553,553,553,553,0
20230908,154000,151558044,553,553,553,553,0
20230908,153900,151558044,553,553,553,553,1658
20230908,153800,151558044,553,553,553,553,0
20230908,153700,151558044,553,553,553,553,0
20230908,153600,151558044,553,553,553,553,0
20230908,153500,151558044,553,553,553,553,0
20230908,153400,151558044,553,553,553,553,0
20230908,153300,151558044,553,553,553,553,0
20230908,153200,151558044,553,553,553,553,0
20230908,153100,151558044,553,553,553,553,0
20230908,153000,151558044,553,553,553,553,1658
20230908,152900,150641170,553,553,553,553,0
20230908,152800,150641170,553,553,553,553,0
20230908,152700,150641170,553,553,553,553,0
20230908,152600,150641170,553,553,553,553,0
20230908,152500,150641170,553,553,553,553,0
20230908,152400,150641170,553,553,553,553,0
20230908,152300,150641170,553,553,553,553,0
20230908,152200,150641170,553,553,553,553,0
20230908,152100,150641170,553,553,553,553,0
20230908,152000,150641170,553,553,553,553,0
20230908,151900,150641170,553,553,553,553,1870
20230908,151800,149607060,553,553,553,553,1155
20230908,151700,148968345,553,553,553,553,2000
20230908,151600,147862345,553,553,553,553,1
20230908,151500,147861792,553,552,553,552,390
20230908,151400,147646202,553,553,553,552,204
20230908,151300,147533590,552,553,553,552,520
20230908,151200,147246031,552,552,552,552,2700
20230908,151100,145755631,553,552,553,552,1002
20230908,151000,145202525,553,552,553,552,905
20230908,150900,144702687,552,552,552,552,1
20230908,150800,144702135,552,552,553,552,2338
20230908,150700,143411556,553,553,553,553,0
20230908,150600,143411556,553,551,553,551,7375
20230908,150500,139346819,552,552,552,552,12
20230908,150400,139340195,552,553,553,552,101
20230908,150300,139284442,551,551,551,551,1129
20230908,150200,138662363,551,551,551,551,1
20230908,150100,138661812,552,552,552,552,111
20230908,150000,138600540,551,553,553,551,502
20230908,145900,138323936,552,552,553,552,1012
20230908,145800,137765311,553,552,553,552,1001
20230908,145700,137212758,552,551,553,551,1509
20230908,145600,136380789,552,552,552,552,441
20230908,145500,136137357,552,552,552,552,9
20230908,145400,136132389,552,552,552,552,2
20230908,145300,136131285,553,553,553,553,0
20230908,145200,136131285,553,553,553,553,0
20230908,145100,136131285,553,553,553,553,0
20230908,145000,136131285,553,553,553,553,0
20230908,144900,136131285,553,552,553,551,498
20230908,144800,135856388,552,552,552,551,235
20230908,144700,135726698,552,552,552,552,1
20230908,144600,135726146,553,553,553,553,6
20230908,144500,135722828,553,553,553,553,326
20230908,144400,135542550,553,553,553,553,1
20230908,144300,135541997,553,553,553,553,1
20230908,144200,135541444,553,553,553,553,0
20230908,144100,135541444,553,552,553,552,168
20230908,144000,135448707,552,552,552,552,2
20230908,143900,135447603,552,552,552,552,10
20230908,143800,135442083,552,552,552,552,2000
20230908,143700,134338083,552,552,552,552,3004
20230908,143600,132679875,552,551,552,551,134
20230908,143500,132606028,552,550,552,550,5660
20230908,143400,129487366,551,552,552,551,19178
20230908,143300,118918282,552,552,552,552,0
20230908,143200,118918282,552,552,552,552,0
20230908,143100,118918282,552,552,552,552,0
20230908,143000,118918282,552,552,552,552,314
20230908,142900,118744954,552,552,552,552,0
20230908,142800,118744954,552,552,552,552,1000
20230908,142700,118192954,552,552,552,552,400
20230908,142600,117972154,552,552,552,551,4082
20230908,142500,115718891,552,552,552,552,2413
20230908,142400,114386915,553,553,553,553,10
20230908,142300,114381385,553,553,553,553,2
20230908,142200,114380279,552,552,552,552,7
20230908,142100,114376415,553,553,553,553,15
20230908,142000,114368120,553,553,553,553,0
20230908,141900,114368120,553,553,553,553,0
20230908,141800,114368120,553,553,553,553,215
20230908,141700,114249225,553,553,553,553,0
20230908,141600,114249225,553,553,553,553,1000
20230908,141500,113696225,553,553,553,553,314
20230908,141400,113522583,553,553,553,553,3
20230908,141300,113520924,553,553,553,553,0
20230908,141200,113520924,553,553,553,553,0
20230908,141100,113520924,553,553,553,553,2
20230908,141000,113519818,552,552,552,552,0
20230908,140900,113519818,552,552,552,552,5
20230908,140800,113517058,553,553,553,553,0
20230908,140700,113517058,553,552,553,552,29
20230908,140600,113501045,553,553,553,553,10
20230908,140500,113495515,553,553,553,553,0
20230908,140400,113495515,553,553,553,553,0
20230908,140300,113495515,553,553,553,553,0
20230908,140200,113495515,553,553,553,553,1
20230908,140100,113494962,552,552,552,552,1
20230908,140000,113494410,553,553,553,553,314
20230908,135900,113320768,553,553,553,553,0
20230908,135800,113320768,553,553,553,553,100
20230908,135700,113265468,553,553,553,553,1
20230908,135600,113264915,553,553,553,553,0
20230908,135500,113264915,553,553,553,553,0
20230908,135400,113264915,553,553,553,553,0
20230908,135300,113264915,553,552,553,552,3
20230908,135200,113263258,553,551,553,551,5345
20230908,135100,110318160,553,553,553,553,1
20230908,135000,110317607,551,552,552,551,1028
20230908,134900,109750179,553,553,553,553,1
20230908,134800,109749626,552,552,552,552,73
20230908,134700,109709330,551,552,552,551,6
20230908,134600,109706019,553,551,553,551,2001
20230908,134500,108603466,554,553,554,553,314
20230908,134400,108429512,551,551,551,551,1
20230908,134300,108428961,552,552,552,552,0
20230908,134200,108428961,552,552,552,552,5000
20230908,134100,105668961,552,552,552,552,0
20230908,134000,105668961,552,552,552,552,1004
20230908,133900,105114753,552,552,552,552,0
20230908,133800,105114753,552,552,552,552,0
20230908,133700,105114753,552,552,552,552,950
20230908,133600,104590353,556,556,556,556,0
20230908,133500,104590353,556,554,556,554,1500
20230908,133400,103757274,554,554,554,554,1
20230908,133300,103756720,552,552,552,552,0
20230908,133200,103756720,552,554,555,552,409
20230908,133100,103530935,553,553,553,553,462
20230908,133000,103275449,553,553,553,553,0
20230908,132900,103275449,553,553,553,553,3
20230908,132800,103273790,553,553,553,553,0
20230908,132700,103273790,553,553,553,553,10
20230908,132600,103268260,553,553,553,553,1
20230908,132500,103267707,551,552,552,551,3
20230908,132400,103266052,553,553,553,553,1
20230908,132300,103265499,552,552,552,552,0
20230908,132200,103265499,552,552,552,552,0
20230908,132100,103265499,552,552,552,552,0
20230908,132000,103265499,552,552,552,552,0
20230908,131900,103265499,552,552,552,552,999
20230908,131800,102714051,552,552,552,552,0
20230908,131700,102714051,552,552,552,552,1
20230908,131600,102713499,552,552,552,552,0
20230908,131500,102713499,552,553,554,551,107
20230908,131400,102654326,554,554,554,554,2
20230908,131300,102653218,555,552,555,552,2001
20230908,131200,101548663,552,552,552,552,0
20230908,131100,101548663,552,552,552,552,1
20230908,131000,101548111,555,551,556,551,419
20230908,130900,101316369,553,552,553,551,20892
20230908,130800,89799375,552,553,553,552,111
20230908,130700,89737993,553,553,553,553,1
20230908,130600,89737440,553,553,553,553,0
20230908,130500,89737440,553,553,553,553,0
20230908,130400,89737440,553,553,553,553,0
20230908,130300,89737440,553,553,553,553,1296
20230908,130200,89020752,554,554,554,554,102
20230908,130100,88964244,553,553,553,553,0
20230908,130000,88964244,553,554,554,553,71
20230908,125900,88924911,553,553,553,553,1
20230908,125800,88924358,554,554,554,554,86
20230908,125700,88876714,554,554,556,554,3
20230908,125600,88875050,554,554,554,554,3
20230908,125500,88873388,552,552,552,552,0
20230908,125400,88873388,552,552,552,552,0
20230908,125300,88873388,552,552,552,552,0
20230908,125200,88873388,552,553,553,552,11
20230908,125100,88867306,552,553,553,552,1501
20230908,125000,88037928,554,554,554,554,1
20230908,124900,88037374,554,554,554,554,18
20230908,124800,88027402,555,556,556,555,121
20230908,124700,87960246,554,554,554,554,0
20230908,124600,87960246,554,554,554,554,0
20230908,124500,87960246,554,554,554,554,0
20230908,124400,87960246,554,554,554,554,0
20230908,124300,87960246,554,554,554,554,0
20230908,124200,87960246,554,554,554,554,123
20230908,124100,87892104,556,556,556,556,2
20230908,124000,87890992,556,556,556,556,0
20230908,123900,87890992,556,556,556,556,0
20230908,123800,87890992,556,555,556,555,3
20230908,123700,87889326,555,555,555,555,15
20230908,123600,87881001,555,555,555,555,0
20230908,123500,87881001,555,555,555,555,1
20230908,123400,87880446,553,553,553,553,0
20230908,123300,87880446,553,553,553,553,0
20230908,123200,87880446,553,553,553,553,0
20230908,123100,87880446,553,555,555,553,1001
20230908,123000,87324893,555,553,555,553,55
20230908,122900,87294370,553,553,553,553,1
20230908,122800,87293817,552,556,556,552,2
20230908,122700,87292709,552,552,556,552,7
20230908,122600,87288825,556,556,556,556,2
20230908,122500,87287713,556,556,556,556,2
20230908,122400,87286601,552,555,555,552,10000
20230908,122300,81766518,555,555,555,555,50
20230908,122200,81738768,556,553,556,552,4119
20230908,122100,79464576,556,556,556,556,1
20230908,122000,79464020,556,552,556,552,381
20230908,121900,79253704,556,556,556,552,4390
20230908,121800,76827333,554,554,554,554,0
20230908,121700,76827333,554,554,554,554,591
20230908,121600,76499919,555,555,555,555,196
20230908,121500,76391139,555,555,555,555,21
20230908,121400,76379484,554,555,555,554,52
20230908,121300,76350625,555,555,555,555,2200
20230908,121200,75129625,555,555,555,555,0
20230908,121100,75129625,555,555,555,555,0
20230908,121000,75129625,555,557,557,555,4129
20230908,120900,72833899,557,557,557,557,504
20230908,120800,72553171,557,557,557,557,0
20230908,120700,72553171,557,557,557,557,0
20230908,120600,72553171,557,557,557,557,0
20230908,120500,72553171,557,557,557,557,0
20230908,120400,72553171,557,558,558,557,568
20230908,120300,72236777,557,558,558,557,1501
20230908,120200,71400719,558,558,558,558,0
20230908,120100,71400719,558,559,559,558,8
20230908,120000,71396254,560,560,560,560,0
20230908,115900,71396254,560,560,560,560,0
20230908,115800,71396254,560,560,560,560,0
20230908,115700,71396254,560,560,560,560,0
20230908,115600,71396254,560,560,560,560,0
20230908,115500,71396254,560,557,560,557,162
20230908,115400,71306017,559,559,559,559,0
20230908,115300,71306017,559,559,559,559,4592
20230908,115200,68739089,558,558,558,558,0
20230908,115100,68739089,558,558,558,558,0
20230908,115000,68739089,558,558,558,558,800
20230908,114900,68292689,558,558,558,558,0
20230908,114800,68292689,558,558,558,558,0
20230908,114700,68292689,558,558,558,558,1800
20230908,114600,67288289,558,558,558,558,978
20230908,114500,66742565,558,558,558,558,1
20230908,114400,66742007,558,558,558,558,0
20230908,114300,66742007,558,558,558,558,0
20230908,114200,66742007,558,558,558,558,2
20230908,114100,66740891,558,558,558,558,0
20230908,114000,66740891,558,558,558,558,0
20230908,113900,66740891,558,558,558,558,0
20230908,113800,66740891,558,558,558,558,0
20230908,113700,66740891,558,558,558,558,0
20230908,113600,66740891,558,558,558,558,500
20230908,113500,66461891,558,558,558,558,2
20230908,113400,66460775,558,558,558,558,5
20230908,113300,66457985,558,558,558,558,0
20230908,113200,66457985,558,558,558,558,50
20230908,113100,66430085,558,558,558,558,10
20230908,113000,66424505,558,558,558,558,9
20230908,112900,66419483,557,557,557,557,1
20230908,112800,66418926,558,558,558,558,0
20230908,112700,66418926,558,557,558,557,95
20230908,112600,66366006,557,557,557,557,586
20230908,112500,66039604,557,557,557,557,2
20230908,112400,66038490,558,558,558,558,0
20230908,112300,66038490,558,558,558,558,1
20230908,112200,66037932,558,556,558,556,2534
20230908,112100,64627494,557,557,557,557,10
20230908,112000,64621924,557,557,557,557,50
20230908,111900,64594074,557,557,557,557,0
20230908,111800,64594074,557,557,557,557,1
20230908,111700,64593517,555,557,557,555,2
20230908,111600,64592405,552,552,552,552,0
20230908,111500,64592405,552,552,552,552,755
20230908,111400,64175645,553,553,553,553,0
20230908,111300,64175645,553,553,553,553,592
20230908,111200,63848269,558,553,558,552,1325
20230908,111100,63116730,554,554,554,554,1
20230908,111000,63116176,552,553,553,552,1423
20230908,110900,62330379,554,554,554,554,2
20230908,110800,62329271,553,554,554,553,8542
20230908,110700,57605536,553,553,553,553,0
20230908,110600,57605536,553,554,554,553,1876
20230908,110500,56566233,554,554,554,554,1788
20230908,110400,55575681,554,554,554,554,0
20230908,110300,55575681,554,554,554,554,23
20230908,110200,55562939,554,554,554,554,0
20230908,110100,55562939,554,554,554,554,0
20230908,110000,55562939,554,554,554,554,0
20230908,105900,55562939,554,558,558,554,10
20230908,105800,55557375,553,553,553,553,0
20230908,105700,55557375,553,553,553,553,0
20230908,105600,55557375,553,554,554,553,601
20230908,105500,55224845,558,558,558,558,0
20230908,105400,55224845,558,556,558,556,2
20230908,105300,55223731,557,557,557,557,0
20230908,105200,55223731,557,554,557,554,3
20230908,105100,55222066,557,557,557,557,1
20230908,105000,55221509,555,555,555,555,2029
20230908,104900,54095414,558,558,558,558,0
20230908,104800,54095414,558,558,558,558,0
20230908,104700,54095414,558,558,558,558,1
20230908,104600,54094856,557,557,557,557,1
20230908,104500,54094299,554,554,554,554,0
20230908,104400,54094299,554,554,554,554,6
20230908,104300,54090975,558,558,558,558,0
20230908,104200,54090975,558,558,558,558,0
20230908,104100,54090975,558,558,558,558,0
20230908,104000,54090975,558,558,558,558,1
20230908,103900,54090417,554,557,557,554,153
20230908,103800,54005637,558,558,558,558,0
20230908,103700,54005637,558,557,558,557,3612
20230908,103600,51993751,557,557,557,557,2
20230908,103500,51992637,554,556,556,554,3
20230908,103400,51990972,557,555,557,555,2
20230908,103300,51989860,555,555,555,555,0
20230908,103200,51989860,555,555,555,555,0
20230908,103100,51989860,555,555,555,555,0
20230908,103000,51989860,555,555,555,555,439
20230908,102900,51746215,555,556,556,555,72
20230908,102800,51706185,555,555,555,555,0
20230908,102700,51706185,555,555,555,555,0
20230908,102600,51706185,555,555,555,555,0
20230908,102500,51706185,555,555,555,555,101
20230908,102400,51650130,558,558,558,558,0
20230908,102300,51650130,558,558,558,558,0
20230908,102200,51650130,558,558,558,558,0
20230908,102100,51650130,558,558,558,558,1
20230908,102000,51649572,553,558,558,553,3
20230908,101900,51647907,552,552,552,552,0
20230908,101800,51647907,552,554,554,552,1245
20230908,101700,50959418,553,554,554,553,17
20230908,101600,50950001,558,558,558,558,4
20230908,101500,50947769,558,558,558,558,13
20230908,101400,50940515,558,558,558,558,10
20230908,101300,50934935,558,558,558,558,1
20230908,101200,50934377,554,554,554,554,1
20230908,101100,50933823,557,557,557,557,1
20230908,101000,50933266,552,552,552,552,0
20230908,100900,50933266,552,553,553,552,1000
20230908,100800,50380696,552,556,556,552,2343
20230908,100700,49085592,556,556,556,556,1000
20230908,100600,48529592,556,556,556,556,0
20230908,100500,48529592,556,556,556,556,100
20230908,100400,48473992,561,559,561,559,3
20230908,100300,48472312,559,556,559,556,123
20230908,100200,48403616,554,554,556,554,2992
20230908,100100,46742561,554,554,554,553,2528
20230908,100000,45342767,554,552,555,552,8
20230908,095900,45338339,553,554,555,553,11006
20230908,095800,39250810,555,556,556,555,1815
20230908,095700,38243132,557,557,557,556,102
20230908,095600,38186418,557,559,559,557,2
20230908,095500,38185302,559,559,559,559,5
20230908,095400,38182507,559,559,559,559,101
20230908,095300,38126048,559,559,559,557,515
20230908,095200,37839163,559,557,559,556,111
20230908,095100,37777442,556,556,556,556,0
20230908,095000,37777442,556,557,557,556,509
20230908,094900,37493930,559,559,559,559,2
20230908,094800,37492812,559,559,559,559,21
20230908,094700,37481073,559,559,559,559,0
20230908,094600,37481073,559,559,559,559,0
20230908,094500,37481073,559,559,559,559,2
20230908,094400,37479955,554,554,554,554,0
20230908,094300,37479955,554,554,554,554,0
20230908,094200,37479955,554,554,554,554,0
20230908,094100,37479955,554,559,559,554,2001
20230908,094000,36371246,554,555,555,554,1590
20230908,093900,35489736,559,559,559,559,202
20230908,093800,35376818,559,560,560,555,1045
20230908,093700,34796648,560,554,560,554,26
20230908,093600,34782233,557,557,557,557,1
20230908,093500,34781676,558,556,558,555,1500
20230908,093400,33947647,558,558,558,558,112
20230908,093300,33885151,555,555,556,555,10001
20230908,093200,28334591,559,559,559,559,1
20230908,093100,28334032,559,559,559,554,5003
20230908,093000,25557664,556,558,558,556,5186
20230908,092900,22671871,559,559,559,559,188
20230908,092800,22566779,558,559,559,558,4103
20230908,092700,20277304,560,560,560,560,1
20230908,092600,20276744,559,559,559,559,289
20230908,092500,20115193,560,560,560,560,1
20230908,092400,20114633,560,560,560,560,857
20230908,092300,19634713,560,560,560,559,252
20230908,092200,19493594,560,562,562,560,1555
20230908,092100,18619884,562,562,562,562,1104
20230908,092000,17999436,562,562,562,562,0
20230908,091900,17999436,562,562,562,562,397
20230908,091800,17776322,563,563,563,563,0
20230908,091700,17776322,563,563,563,563,177
20230908,091600,17676671,563,563,563,563,0
20230908,091500,17676671,563,563,563,560,2651
20230908,091400,16191958,560,560,560,560,0
20230908,091300,16191958,560,560,560,560,0
20230908,091200,16191958,560,560,560,560,0
20230908,091100,16191958,560,560,560,560,1590
20230908,091000,15301558,560,560,560,560,610
20230908,090900,14959958,563,560,563,560,3
20230908,090800,14958275,563,563,563,563,0
20230908,090700,14958275,563,563,563,563,1
20230908,090600,14957712,561,560,561,560,12753
20230908,090500,7812591,560,559,560,558,208
20230908,090400,7696319,560,560,560,560,1
20230908,090300,7695759,558,560,560,558,867
20230908,090200,7210763,560,560,560,560,700
20230908,090100,6818763,558,558,558,558,465
20230908,090000,6559293,561,558,561,558,11755