KissMeData/031820/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,190300,750588040,798,798,798,798,5604
20230911,190200,750588040,798,798,798,798,0
20230911,190100,750588040,798,798,798,798,0
20230911,190000,750588040,798,798,798,798,0
20230911,185900,750588040,798,798,798,798,0
20230911,185800,750588040,798,798,798,798,0
20230911,185700,750588040,798,798,798,798,0
20230911,185600,750588040,798,798,798,798,0
20230911,185500,750588040,798,798,798,798,0
20230911,185400,750588040,798,798,798,798,0
20230911,185300,750588040,798,798,798,798,0
20230911,185200,750588040,798,798,798,798,0
20230911,185100,750588040,798,798,798,798,0
20230911,185000,750588040,798,798,798,798,0
20230911,184900,750588040,798,798,798,798,0
20230911,184800,750588040,798,798,798,798,0
20230911,184700,750588040,798,798,798,798,0
20230911,184600,750588040,798,798,798,798,0
20230911,184500,750588040,798,798,798,798,0
20230911,184400,750588040,798,798,798,798,0
20230911,184300,750588040,798,798,798,798,0
20230911,184200,750588040,798,798,798,798,0
20230911,184100,750588040,798,798,798,798,0
20230911,184000,750588040,798,798,798,798,0
20230911,183900,750588040,798,798,798,798,0
20230911,183800,750588040,798,798,798,798,0
20230911,183700,750588040,798,798,798,798,0
20230911,183600,750588040,798,798,798,798,0
20230911,183500,750588040,798,798,798,798,0
20230911,183400,750588040,798,798,798,798,0
20230911,183300,750588040,798,798,798,798,5604
20230911,183200,750588040,798,798,798,798,0
20230911,183100,750588040,798,798,798,798,0
20230911,183000,750588040,798,798,798,798,0
20230911,182900,750588040,798,798,798,798,0
20230911,182800,750588040,798,798,798,798,0
20230911,182700,750588040,798,798,798,798,0
20230911,182600,750588040,798,798,798,798,0
20230911,182500,750588040,798,798,798,798,0
20230911,182400,750588040,798,798,798,798,0
20230911,182300,750588040,798,798,798,798,0
20230911,182200,750588040,798,798,798,798,0
20230911,182100,750588040,798,798,798,798,0
20230911,182000,750588040,798,798,798,798,0
20230911,181900,750588040,798,798,798,798,0
20230911,181800,750588040,798,798,798,798,0
20230911,181700,750588040,798,798,798,798,0
20230911,181600,750588040,798,798,798,798,0
20230911,181500,750588040,798,798,798,798,0
20230911,181400,750588040,798,798,798,798,0
20230911,181300,750588040,798,798,798,798,0
20230911,181200,750588040,798,798,798,798,0
20230911,181100,750588040,798,798,798,798,0
20230911,181000,750588040,798,798,798,798,0
20230911,180900,750588040,798,798,798,798,0
20230911,180800,750588040,798,798,798,798,0
20230911,180700,750588040,798,798,798,798,0
20230911,180600,750588040,798,798,798,798,0
20230911,180500,750588040,798,798,798,798,0
20230911,180400,750588040,798,798,798,798,0
20230911,180300,750588040,798,798,798,798,5604
20230911,180200,750588040,798,798,798,798,0
20230911,180100,750588040,798,798,798,798,0
20230911,180000,750588040,798,798,798,798,0
20230911,175900,750588040,798,798,798,798,0
20230911,175800,750588040,798,798,798,798,0
20230911,175700,750588040,798,798,798,798,0
20230911,175600,750588040,798,798,798,798,0
20230911,175500,750588040,798,798,798,798,0
20230911,175400,750588040,798,798,798,798,0
20230911,175300,750588040,798,798,798,798,0
20230911,175200,750588040,798,798,798,798,0
20230911,175100,750588040,798,798,798,798,0
20230911,175000,750588040,798,798,798,798,0
20230911,174900,750588040,798,798,798,798,0
20230911,174800,750588040,798,798,798,798,0
20230911,174700,750588040,798,798,798,798,0
20230911,174600,750588040,798,798,798,798,0
20230911,174500,750588040,798,798,798,798,0
20230911,174400,750588040,798,798,798,798,0
20230911,174300,750588040,798,798,798,798,0
20230911,174200,750588040,798,798,798,798,0
20230911,174100,750588040,798,798,798,798,0
20230911,174000,750588040,798,798,798,798,0
20230911,173900,750588040,798,798,798,798,0
20230911,173800,750588040,798,798,798,798,0
20230911,173700,750588040,798,798,798,798,0
20230911,173600,750588040,798,798,798,798,0
20230911,173500,750588040,798,798,798,798,0
20230911,173400,750588040,798,798,798,798,0
20230911,173300,750588040,798,798,798,798,5604
20230911,173200,750588040,798,798,798,798,0
20230911,173100,750588040,798,798,798,798,0
20230911,173000,750588040,798,798,798,798,0
20230911,172900,750588040,798,798,798,798,0
20230911,172800,750588040,798,798,798,798,0
20230911,172700,750588040,798,798,798,798,0
20230911,172600,750588040,798,798,798,798,0
20230911,172500,750588040,798,798,798,798,0
20230911,172400,750588040,798,798,798,798,0
20230911,172300,750588040,798,798,798,798,0
20230911,172200,750588040,798,798,798,798,0
20230911,172100,750588040,798,798,798,798,0
20230911,172000,750588040,798,798,798,798,0
20230911,171900,750588040,798,798,798,798,0
20230911,171800,750588040,798,798,798,798,0
20230911,171700,750588040,798,798,798,798,0
20230911,171600,750588040,798,798,798,798,0
20230911,171500,750588040,798,798,798,798,0
20230911,171400,750588040,798,798,798,798,0
20230911,171300,750588040,798,798,798,798,0
20230911,171200,750588040,798,798,798,798,0
20230911,171100,750588040,798,798,798,798,0
20230911,171000,750588040,798,798,798,798,0
20230911,170900,750588040,798,798,798,798,0
20230911,170800,750588040,798,798,798,798,0
20230911,170700,750588040,798,798,798,798,0
20230911,170600,750588040,798,798,798,798,0
20230911,170500,750588040,798,798,798,798,0
20230911,170400,750588040,798,798,798,798,0
20230911,170300,750588040,798,798,798,798,5604
20230911,170200,750588040,798,798,798,798,0
20230911,170100,750588040,798,798,798,798,0
20230911,170000,750588040,798,798,798,798,0
20230911,165900,750588040,798,798,798,798,0
20230911,165800,750588040,798,798,798,798,0
20230911,165700,750588040,798,798,798,798,0
20230911,165600,750588040,798,798,798,798,0
20230911,165500,750588040,798,798,798,798,0
20230911,165400,750588040,798,798,798,798,0
20230911,165300,750588040,798,798,798,798,0
20230911,165200,750588040,798,798,798,798,0
20230911,165100,750588040,798,798,798,798,0
20230911,165000,750588040,798,798,798,798,0
20230911,164900,750588040,798,798,798,798,0
20230911,164800,750588040,798,798,798,798,0
20230911,164700,750588040,798,798,798,798,0
20230911,164600,750588040,798,798,798,798,0
20230911,164500,750588040,798,798,798,798,0
20230911,164400,750588040,798,798,798,798,0
20230911,164300,750588040,798,798,798,798,0
20230911,164200,750588040,798,798,798,798,0
20230911,164100,750588040,798,798,798,798,0
20230911,164000,750588040,798,798,798,798,0
20230911,163900,750588040,798,798,798,798,0
20230911,163800,750588040,798,798,798,798,0
20230911,163700,750588040,798,798,798,798,0
20230911,163600,750588040,798,798,798,798,0
20230911,163500,750588040,798,798,798,798,0
20230911,163400,750588040,798,798,798,798,0
20230911,163300,750588040,798,798,798,798,5604
20230911,163200,750588040,798,798,798,798,0
20230911,163100,750588040,798,798,798,798,0
20230911,163000,750588040,798,798,798,798,0
20230911,162900,750588040,798,798,798,798,0
20230911,162800,750588040,798,798,798,798,0
20230911,162700,750588040,798,798,798,798,0
20230911,162600,750588040,798,798,798,798,0
20230911,162500,750588040,798,798,798,798,0
20230911,162400,750588040,798,798,798,798,0
20230911,162300,750588040,798,798,798,798,0
20230911,162200,750588040,798,798,798,798,0
20230911,162100,750588040,798,798,798,798,0
20230911,162000,750588040,798,798,798,798,0
20230911,161900,750588040,798,798,798,798,0
20230911,161800,750588040,798,798,798,798,0
20230911,161700,750588040,798,798,798,798,0
20230911,161600,750588040,798,798,798,798,0
20230911,161500,750588040,798,798,798,798,0
20230911,161400,750588040,798,798,798,798,0
20230911,161300,750588040,798,798,798,798,0
20230911,161200,750588040,798,798,798,798,0
20230911,161100,750588040,798,798,798,798,0
20230911,161000,750588040,798,798,798,798,0
20230911,160900,750588040,798,798,798,798,0
20230911,160800,750588040,798,798,798,798,0
20230911,160700,750588040,798,798,798,798,0
20230911,160600,750588040,798,798,798,798,0
20230911,160500,750588040,798,798,798,798,0
20230911,160400,750588040,798,798,798,798,0
20230911,160300,750588040,798,798,798,798,5604
20230911,160200,750588040,798,798,798,798,0
20230911,160100,750588040,798,798,798,798,0
20230911,160000,750588040,798,798,798,798,0
20230911,155900,750588040,798,798,798,798,0
20230911,155800,750588040,798,798,798,798,0
20230911,155700,750588040,798,798,798,798,0
20230911,155600,750588040,798,798,798,798,0
20230911,155500,750588040,798,798,798,798,0
20230911,155400,750588040,798,798,798,798,0
20230911,155300,750588040,798,798,798,798,0
20230911,155200,750588040,798,798,798,798,0
20230911,155100,750588040,798,798,798,798,0
20230911,155000,750588040,798,798,798,798,0
20230911,154900,750588040,798,798,798,798,0
20230911,154800,750588040,798,798,798,798,0
20230911,154700,750588040,798,798,798,798,0
20230911,154600,750588040,798,798,798,798,0
20230911,154500,750588040,798,798,798,798,0
20230911,154400,750588040,798,798,798,798,0
20230911,154300,750588040,798,798,798,798,0
20230911,154200,750588040,798,798,798,798,0
20230911,154100,750588040,798,798,798,798,0
20230911,154000,750588040,798,798,798,798,0
20230911,153900,750588040,798,798,798,798,0
20230911,153800,750588040,798,798,798,798,0
20230911,153700,750588040,798,798,798,798,0
20230911,153600,750588040,798,798,798,798,0
20230911,153500,750588040,798,798,798,798,0
20230911,153400,750588040,798,798,798,798,0
20230911,153300,750588040,798,798,798,798,5604
20230911,153200,750588040,798,798,798,798,0
20230911,153100,750588040,798,798,798,798,0
20230911,153000,750588040,798,798,798,798,5604
20230911,152900,746116048,798,798,798,798,0
20230911,152800,746116048,798,798,798,798,0
20230911,152700,746116048,798,798,798,798,0
20230911,152600,746116048,798,798,798,798,0
20230911,152500,746116048,798,798,798,798,0
20230911,152400,746116048,798,798,798,798,0
20230911,152300,746116048,798,798,798,798,0
20230911,152200,746116048,798,798,798,798,0
20230911,152100,746116048,798,798,798,798,0
20230911,152000,746116048,798,798,798,798,0
20230911,151900,746116048,798,798,798,798,1
20230911,151800,746115250,798,795,798,794,2156
20230911,151700,744403368,797,795,797,795,1698
20230911,151600,743050662,798,795,798,794,416
20230911,151500,742720099,798,798,798,798,415
20230911,151400,742388929,798,797,798,796,1342
20230911,151300,741318053,798,797,798,797,10001
20230911,151200,733347255,797,794,797,794,3887
20230911,151100,730251962,797,797,797,797,2200
20230911,151000,728498562,797,795,797,794,1810
20230911,150900,727056828,797,796,797,796,1282
20230911,150800,726036353,797,796,797,796,431
20230911,150700,725693276,797,797,797,796,2176
20230911,150600,723959904,797,797,797,797,1300
20230911,150500,722923804,797,797,797,797,500
20230911,150400,722525304,797,797,797,797,0
20230911,150300,722525304,797,796,797,796,1806
20230911,150200,721087722,796,796,796,796,4400
20230911,150100,717585322,797,797,797,797,500
20230911,150000,717186822,797,797,797,797,500
20230911,145900,716788322,798,792,798,792,5000
20230911,145800,712805317,792,792,792,792,0
20230911,145700,712805317,792,792,792,792,0
20230911,145600,712805317,792,792,792,792,0
20230911,145500,712805317,792,791,792,790,163
20230911,145400,712676437,791,790,791,790,184
20230911,145300,712531076,791,789,791,789,21
20230911,145200,712514505,791,788,791,788,429
20230911,145100,712175667,788,788,788,788,500
20230911,145000,711781667,788,787,788,787,44
20230911,144900,711747038,787,786,787,785,4004
20230911,144800,708603705,787,786,787,786,4763
20230911,144700,704859135,786,786,786,786,0
20230911,144600,704859135,786,787,787,786,1718
20230911,144500,703508784,788,788,788,788,1
20230911,144400,703507996,786,788,788,786,2167
20230911,144300,701800500,786,787,787,786,6220
20230911,144200,696909968,787,789,790,787,14466
20230911,144100,685508894,789,791,792,789,14362
20230911,144000,674162758,791,792,792,791,492
20230911,143900,673773582,792,790,792,790,661
20230911,143800,673250515,790,792,793,790,1146
20230911,143700,672343167,792,791,792,790,1217
20230911,143600,671381691,793,792,793,790,308
20230911,143500,671138363,793,790,793,790,240
20230911,143400,670948758,791,793,793,791,7271
20230911,143300,665197288,791,792,792,791,299
20230911,143200,664960734,792,792,793,792,1033
20230911,143100,664142597,793,792,793,792,351
20230911,143000,663864604,793,792,793,792,1671
20230911,142900,662541169,794,794,794,794,0
20230911,142800,662541169,794,793,794,793,4015
20230911,142700,659357273,793,793,793,793,13
20230911,142600,659346964,794,794,794,794,0
20230911,142500,659346964,794,793,794,793,1002
20230911,142400,658552377,794,794,794,794,3775
20230911,142300,655555027,794,793,794,791,6312
20230911,142200,650557509,796,794,797,792,10226
20230911,142100,642425765,793,795,795,793,1031
20230911,142000,641608180,794,794,794,794,200
20230911,141900,641449380,794,794,794,794,0
20230911,141800,641449380,794,794,794,794,0
20230911,141700,641449380,794,793,794,793,5
20230911,141600,641445414,794,793,794,793,17
20230911,141500,641431932,794,794,794,794,60
20230911,141400,641384292,794,792,794,792,396
20230911,141300,641070658,793,793,794,793,666
20230911,141200,640542519,794,793,794,793,571
20230911,141100,640089715,794,794,794,794,10
20230911,141000,640081775,793,793,793,793,3903
20230911,140900,636986696,794,793,794,793,206
20230911,140800,636823337,793,795,795,793,199
20230911,140700,636665528,793,794,795,793,5418
20230911,140600,632365707,795,795,795,795,1
20230911,140500,632364912,795,795,795,795,0
20230911,140400,632364912,795,795,795,795,1
20230911,140300,632364117,795,795,795,795,500
20230911,140200,631966617,795,795,795,795,3
20230911,140100,631964232,795,795,795,795,0
20230911,140000,631964232,795,795,795,795,6
20230911,135900,631959462,795,795,795,795,1
20230911,135800,631958667,795,795,795,795,57
20230911,135700,631913352,796,796,796,796,200
20230911,135600,631754152,796,796,796,796,20
20230911,135500,631738232,796,795,796,795,1016
20230911,135400,630929512,795,795,795,795,1202
20230911,135300,629973922,795,795,795,795,0
20230911,135200,629973922,795,795,795,795,0
20230911,135100,629973922,795,796,796,795,603
20230911,135000,629494534,795,795,795,795,705
20230911,134900,628934059,796,796,796,796,14
20230911,134800,628922915,796,795,796,795,2947
20230911,134700,626577162,795,793,795,791,70001
20230911,134600,571176592,798,798,798,792,40002
20230911,134500,539457909,793,798,798,793,72723
20230911,134400,481628502,799,799,799,799,1
20230911,134300,481627703,799,799,799,799,1
20230911,134200,481626904,800,800,800,800,0
20230911,134100,481626904,800,800,800,800,401
20230911,134000,481306104,800,800,800,800,10000
20230911,133900,473306104,800,800,800,800,0
20230911,133800,473306104,800,799,800,799,2
20230911,133700,473304505,800,800,800,800,10000
20230911,133600,465304505,800,800,800,800,0
20230911,133500,465304505,800,800,800,800,1
20230911,133400,465303705,798,798,798,798,0
20230911,133300,465303705,798,800,800,798,191
20230911,133200,465151285,800,800,800,800,0
20230911,133100,465151285,800,800,800,800,0
20230911,133000,465151285,800,799,800,799,110
20230911,132900,465063385,800,800,800,800,0
20230911,132800,465063385,800,800,800,800,20
20230911,132700,465047385,800,800,800,800,1
20230911,132600,465046585,800,800,800,800,0
20230911,132500,465046585,800,800,800,800,0
20230911,132400,465046585,800,800,800,799,9123
20230911,132300,457749485,800,800,800,800,120
20230911,132200,457653485,801,801,801,801,0
20230911,132100,457653485,801,801,801,801,0
20230911,132000,457653485,801,801,801,801,0
20230911,131900,457653485,801,801,801,801,0
20230911,131800,457653485,801,801,801,801,0
20230911,131700,457653485,801,801,801,801,0
20230911,131600,457653485,801,797,801,797,652
20230911,131500,457133837,801,801,801,801,0
20230911,131400,457133837,801,801,801,801,630
20230911,131300,456629207,801,801,801,801,0
20230911,131200,456629207,801,800,801,800,2500
20230911,131100,454627707,800,800,800,800,0
20230911,131000,454627707,800,800,800,800,2
20230911,130900,454626107,800,800,800,800,0
20230911,130800,454626107,800,800,800,800,1995
20230911,130700,453030107,800,800,800,800,0
20230911,130600,453030107,800,800,800,800,501
20230911,130500,452629307,798,798,798,798,1000
20230911,130400,451831307,798,798,798,798,0
20230911,130300,451831307,798,798,798,798,0
20230911,130200,451831307,798,798,798,798,2429
20230911,130100,449892965,798,798,798,798,1000
20230911,130000,449094965,800,799,800,799,175
20230911,125900,448955139,799,799,799,799,5
20230911,125800,448951144,799,799,799,799,1082
20230911,125700,448086626,800,800,800,800,7131
20230911,125600,442381826,800,800,801,800,7
20230911,125500,442376221,800,800,800,800,61
20230911,125400,442327421,800,801,801,800,3208
20230911,125300,439757929,801,800,801,800,618
20230911,125200,439263528,800,801,801,800,6
20230911,125100,439258727,798,799,799,798,10199
20230911,125000,431118057,800,801,801,800,5517
20230911,124900,426699570,802,802,802,802,16
20230911,124800,426686738,802,802,802,802,0
20230911,124700,426686738,802,802,802,802,191
20230911,124600,426533556,802,802,802,802,100
20230911,124500,426453356,802,802,802,802,0
20230911,124400,426453356,802,802,802,802,10
20230911,124300,426445336,803,803,803,803,0
20230911,124200,426445336,803,803,803,803,704
20230911,124100,425880024,803,803,803,802,1022
20230911,124000,425060358,804,804,804,804,0
20230911,123900,425060358,804,804,804,804,10
20230911,123800,425052318,804,803,804,802,53464
20230911,123700,382167507,803,803,803,803,9151
20230911,123600,374819254,803,803,803,803,5000
20230911,123500,370804254,803,802,803,802,14089
20230911,123400,359504875,801,801,801,801,657
20230911,123300,358978618,801,801,801,801,170
20230911,123200,358842448,801,801,801,801,1
20230911,123100,358841647,800,800,800,800,2
20230911,123000,358840047,800,800,800,797,2511
20230911,122900,356835760,801,801,801,801,41
20230911,122800,356802919,800,800,800,800,1
20230911,122700,356802119,800,800,800,800,20
20230911,122600,356786119,800,801,801,800,154
20230911,122500,356662819,800,800,800,800,50
20230911,122400,356622819,800,800,801,800,1341
20230911,122300,355548947,801,801,801,801,0
20230911,122200,355548947,801,801,801,801,0
20230911,122100,355548947,801,801,801,801,0
20230911,122000,355548947,801,801,801,801,0
20230911,121900,355548947,801,801,801,801,1
20230911,121800,355548146,800,800,800,800,0
20230911,121700,355548146,800,800,800,800,6000
20230911,121600,350748146,800,800,800,800,1
20230911,121500,350747346,801,800,801,800,22
20230911,121400,350729728,800,801,801,800,198
20230911,121300,350571133,801,801,801,801,3
20230911,121200,350568730,801,801,801,801,3
20230911,121100,350566327,800,800,800,800,1
20230911,121000,350565527,800,800,800,800,1
20230911,120900,350564727,801,801,801,801,130
20230911,120800,350460597,801,801,801,801,0
20230911,120700,350460597,801,801,801,801,5
20230911,120600,350456592,801,801,801,801,0
20230911,120500,350456592,801,801,801,801,0
20230911,120400,350456592,801,801,801,801,8
20230911,120300,350450184,801,801,801,801,3
20230911,120200,350447781,801,800,801,800,46
20230911,120100,350410980,801,800,801,800,168
20230911,120000,350276579,801,800,801,800,1071
20230911,115900,349419778,801,798,801,798,1988
20230911,115800,347830976,797,797,797,797,0
20230911,115700,347830976,797,798,798,797,5021
20230911,115600,343829220,797,798,798,797,161
20230911,115500,343700750,798,798,798,798,0
20230911,115400,343700750,798,798,798,798,158
20230911,115300,343574666,797,796,797,796,13102
20230911,115200,333144792,797,797,797,797,153
20230911,115100,333022851,797,798,798,797,4644
20230911,115000,329320715,798,798,798,798,0
20230911,114900,329320715,798,798,798,798,597
20230911,114800,328844309,798,800,800,798,1943
20230911,114700,327293595,800,800,800,800,5
20230911,114600,327289595,800,800,800,800,0
20230911,114500,327289595,800,800,800,800,0
20230911,114400,327289595,800,800,800,800,0
20230911,114300,327289595,800,800,800,800,0
20230911,114200,327289595,800,800,800,800,0
20230911,114100,327289595,800,800,800,800,1
20230911,114000,327288795,798,800,800,798,2378
20230911,113900,325391100,800,800,800,800,282
20230911,113800,325165500,801,801,801,801,0
20230911,113700,325165500,801,801,801,801,0
20230911,113600,325165500,801,800,801,800,914
20230911,113500,324434299,800,800,800,800,0
20230911,113400,324434299,800,800,800,800,4187
20230911,113300,321084699,802,802,802,802,0
20230911,113200,321084699,802,802,802,802,0
20230911,113100,321084699,802,802,802,802,308
20230911,113000,320837683,802,802,802,802,0
20230911,112900,320837683,802,802,802,802,130
20230911,112800,320733423,802,802,802,802,0
20230911,112700,320733423,802,802,802,802,0
20230911,112600,320733423,802,799,802,799,501
20230911,112500,320333121,802,802,802,802,1
20230911,112400,320332319,798,801,801,798,1252
20230911,112300,319333193,802,800,802,800,6310
20230911,112200,314277491,800,800,800,800,0
20230911,112100,314277491,800,800,800,800,50
20230911,112000,314237491,800,800,800,800,0
20230911,111900,314237491,800,800,800,800,50
20230911,111800,314197491,800,800,800,800,0
20230911,111700,314197491,800,800,800,800,1
20230911,111600,314196691,800,797,800,797,501
20230911,111500,313797391,797,797,797,797,0
20230911,111400,313797391,797,797,797,797,0
20230911,111300,313797391,797,797,797,797,0
20230911,111200,313797391,797,797,797,797,0
20230911,111100,313797391,797,797,797,797,0
20230911,111000,313797391,797,800,800,797,9100
20230911,110900,306542287,798,798,798,798,0
20230911,110800,306542287,798,798,798,798,0
20230911,110700,306542287,798,798,798,798,0
20230911,110600,306542287,798,798,798,798,0
20230911,110500,306542287,798,798,798,798,0
20230911,110400,306542287,798,798,798,798,1
20230911,110300,306541489,800,800,800,800,0
20230911,110200,306541489,800,798,800,797,570
20230911,110100,306086629,798,798,798,798,1935
20230911,110000,304542499,798,798,798,797,988
20230911,105900,303754080,798,798,798,798,10477
20230911,105800,295393434,800,799,800,799,301
20230911,105700,295152635,801,801,801,801,0
20230911,105600,295152635,801,801,801,801,0
20230911,105500,295152635,801,801,801,801,1
20230911,105400,295151834,799,799,799,799,0
20230911,105300,295151834,799,799,799,799,1000
20230911,105200,294352834,799,799,799,799,0
20230911,105100,294352834,799,799,799,799,0
20230911,105000,294352834,799,799,799,799,0
20230911,104900,294352834,799,800,800,799,3000
20230911,104800,291955831,800,800,800,800,1000
20230911,104700,291155831,801,801,801,801,160
20230911,104600,291027671,801,801,801,801,0
20230911,104500,291027671,801,801,801,801,0
20230911,104400,291027671,801,801,801,801,0
20230911,104300,291027671,801,801,801,801,0
20230911,104200,291027671,801,801,801,801,0
20230911,104100,291027671,801,801,801,801,0
20230911,104000,291027671,801,801,801,801,0
20230911,103900,291027671,801,801,801,801,0
20230911,103800,291027671,801,800,801,800,67
20230911,103700,290974009,799,801,801,799,10101
20230911,103600,282902610,802,802,802,802,50
20230911,103500,282862510,801,801,801,801,1784
20230911,103400,281433526,801,800,801,800,577
20230911,103300,280971836,801,801,801,801,0
20230911,103200,280971836,801,801,801,801,10000
20230911,103100,272961836,801,801,801,800,2021
20230911,103000,271345015,800,800,800,800,1
20230911,102900,271344215,800,801,801,800,228
20230911,102800,271161689,801,801,801,801,1
20230911,102700,271160888,800,801,801,800,146
20230911,102600,271044068,801,801,801,801,0
20230911,102500,271044068,801,801,801,801,598
20230911,102400,270565070,801,801,801,801,100
20230911,102300,270484970,801,801,801,801,36
20230911,102200,270456134,801,801,802,801,2056
20230911,102100,268809212,801,802,802,801,2153
20230911,102000,267083088,802,802,802,802,8453
20230911,101900,260303782,803,801,803,801,3419
20230911,101800,257563623,802,802,803,802,1247
20230911,101700,256563528,802,802,802,802,2005
20230911,101600,254955518,802,802,802,802,1
20230911,101500,254954716,801,802,802,801,2001
20230911,101400,253351728,803,803,803,803,1266
20230911,101300,252335130,803,803,803,803,10
20230911,101200,252327100,803,803,803,803,106
20230911,101100,252241982,803,802,803,801,12891
20230911,101000,241910949,803,803,803,803,656
20230911,100900,241384181,802,803,803,802,1701
20230911,100800,240018919,803,803,803,803,11598
20230911,100700,230705725,803,802,803,802,3137
20230911,100600,228186791,803,803,803,803,0
20230911,100500,228186791,803,802,803,801,10027
20230911,100400,220135138,803,801,803,801,3
20230911,100300,220132732,801,801,803,801,23097
20230911,100200,201612458,800,800,801,800,1586
20230911,100100,200343404,800,800,801,800,14048
20230911,100000,189091671,800,800,800,800,9204
20230911,095900,181728471,800,800,800,800,1
20230911,095800,181727671,799,800,801,799,3703
20230911,095700,178762282,801,801,801,801,526
20230911,095600,178340956,801,801,801,801,52
20230911,095500,178299304,800,799,800,799,11353
20230911,095400,169216913,799,800,800,799,4
20230911,095300,169213716,799,799,799,799,200
20230911,095200,169053916,800,799,800,799,103
20230911,095100,168971583,800,800,800,800,202
20230911,095000,168809983,800,800,800,800,199
20230911,094900,168650783,800,799,800,799,8
20230911,094800,168644385,799,801,801,799,3909
20230911,094700,165517116,800,800,801,800,2005
20230911,094600,163911116,801,801,801,801,1
20230911,094500,163910315,800,801,801,800,6
20230911,094400,163905511,801,801,801,799,1057
20230911,094300,163058859,800,801,801,799,9057
20230911,094200,155813240,801,801,802,801,910
20230911,094100,155084328,802,801,802,801,3495
20230911,094000,152284831,802,801,802,800,7458
20230911,093900,146311973,801,799,801,799,1392
20230911,093800,145199562,800,800,800,799,5144
20230911,093700,141084363,800,800,800,798,616
20230911,093600,140592187,797,799,800,797,32642
20230911,093500,114522950,799,798,799,798,2177
20230911,093400,112785701,798,797,798,794,6678
20230911,093300,107479037,798,798,798,798,11
20230911,093200,107470259,798,798,798,798,18
20230911,093100,107455895,798,798,798,798,22
20230911,093000,107438339,799,799,799,799,2143
20230911,092900,105726082,799,799,799,799,3
20230911,092800,105723685,800,799,800,799,15168
20230911,092700,93599285,800,800,800,799,3252
20230911,092600,90999685,799,798,800,798,22
20230911,092500,90982114,799,800,800,799,13803
20230911,092400,79953414,800,799,800,798,832
20230911,092300,79289473,798,800,800,798,1433
20230911,092200,78143151,801,800,801,800,21
20230911,092100,78126350,800,801,801,800,9
20230911,092000,78119142,801,801,801,801,555
20230911,091900,77674587,802,801,802,801,3121
20230911,091800,75174564,800,799,800,799,12310
20230911,091700,65328606,799,798,799,797,2006
20230911,091600,63727818,797,796,798,795,4929
20230911,091500,59804645,798,796,798,796,5005
20230911,091400,55819660,798,797,798,796,1800
20230911,091300,54385250,800,799,800,799,1302
20230911,091200,53343850,800,799,800,796,3081
20230911,091100,50889165,800,801,801,800,7638
20230911,091000,44778762,800,799,800,798,5914
20230911,090900,40048561,800,799,800,799,3272
20230911,090800,37432546,799,795,799,795,3820
20230911,090700,34389986,797,796,797,796,198
20230911,090600,34232377,795,795,796,795,2722
20230911,090500,32067085,795,798,799,795,8112
20230911,090400,25608012,795,799,799,795,6
20230911,090300,25603238,799,793,799,792,16207
20230911,090200,12696298,793,793,793,793,1003
20230911,090100,11900919,794,793,794,790,5082
20230911,090000,7885521,791,791,792,791,9969