KissMeData/031820/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,190400,696257086,799,799,799,799,26440
20230913,190300,696257086,799,799,799,799,0
20230913,190200,696257086,799,799,799,799,0
20230913,190100,696257086,799,799,799,799,0
20230913,190000,696257086,799,799,799,799,0
20230913,185900,696257086,799,799,799,799,0
20230913,185800,696257086,799,799,799,799,0
20230913,185700,696257086,799,799,799,799,0
20230913,185600,696257086,799,799,799,799,0
20230913,185500,696257086,799,799,799,799,0
20230913,185400,696257086,799,799,799,799,0
20230913,185300,696257086,799,799,799,799,0
20230913,185200,696257086,799,799,799,799,0
20230913,185100,696257086,799,799,799,799,0
20230913,185000,696257086,799,799,799,799,0
20230913,184900,696257086,799,799,799,799,0
20230913,184800,696257086,799,799,799,799,0
20230913,184700,696257086,799,799,799,799,0
20230913,184600,696257086,799,799,799,799,0
20230913,184500,696257086,799,799,799,799,0
20230913,184400,696257086,799,799,799,799,0
20230913,184300,696257086,799,799,799,799,0
20230913,184200,696257086,799,799,799,799,0
20230913,184100,696257086,799,799,799,799,0
20230913,184000,696257086,799,799,799,799,0
20230913,183900,696257086,799,799,799,799,0
20230913,183800,696257086,799,799,799,799,0
20230913,183700,696257086,799,799,799,799,0
20230913,183600,696257086,799,799,799,799,0
20230913,183500,696257086,799,799,799,799,0
20230913,183400,696257086,799,799,799,799,26440
20230913,183300,696257086,799,799,799,799,0
20230913,183200,696257086,799,799,799,799,0
20230913,183100,696257086,799,799,799,799,0
20230913,183000,696257086,799,799,799,799,0
20230913,182900,696257086,799,799,799,799,0
20230913,182800,696257086,799,799,799,799,0
20230913,182700,696257086,799,799,799,799,0
20230913,182600,696257086,799,799,799,799,0
20230913,182500,696257086,799,799,799,799,0
20230913,182400,696257086,799,799,799,799,0
20230913,182300,696257086,799,799,799,799,0
20230913,182200,696257086,799,799,799,799,0
20230913,182100,696257086,799,799,799,799,0
20230913,182000,696257086,799,799,799,799,0
20230913,181900,696257086,799,799,799,799,0
20230913,181800,696257086,799,799,799,799,0
20230913,181700,696257086,799,799,799,799,0
20230913,181600,696257086,799,799,799,799,0
20230913,181500,696257086,799,799,799,799,0
20230913,181400,696257086,799,799,799,799,0
20230913,181300,696257086,799,799,799,799,0
20230913,181200,696257086,799,799,799,799,0
20230913,181100,696257086,799,799,799,799,0
20230913,181000,696257086,799,799,799,799,0
20230913,180900,696257086,799,799,799,799,0
20230913,180800,696257086,799,799,799,799,0
20230913,180700,696257086,799,799,799,799,0
20230913,180600,696257086,799,799,799,799,0
20230913,180500,696257086,799,799,799,799,0
20230913,180400,696257086,799,799,799,799,26440
20230913,180300,696257086,799,799,799,799,0
20230913,180200,696257086,799,799,799,799,0
20230913,180100,696257086,799,799,799,799,0
20230913,180000,696257086,799,799,799,799,0
20230913,175900,696257086,799,799,799,799,0
20230913,175800,696257086,799,799,799,799,0
20230913,175700,696257086,799,799,799,799,0
20230913,175600,696257086,799,799,799,799,0
20230913,175500,696257086,799,799,799,799,0
20230913,175400,696257086,799,799,799,799,0
20230913,175300,696257086,799,799,799,799,0
20230913,175200,696257086,799,799,799,799,0
20230913,175100,696257086,799,799,799,799,0
20230913,175000,696257086,799,799,799,799,0
20230913,174900,696257086,799,799,799,799,0
20230913,174800,696257086,799,799,799,799,0
20230913,174700,696257086,799,799,799,799,0
20230913,174600,696257086,799,799,799,799,0
20230913,174500,696257086,799,799,799,799,0
20230913,174400,696257086,799,799,799,799,0
20230913,174300,696257086,799,799,799,799,0
20230913,174200,696257086,799,799,799,799,0
20230913,174100,696257086,799,799,799,799,0
20230913,174000,696257086,799,799,799,799,0
20230913,173900,696257086,799,799,799,799,0
20230913,173800,696257086,799,799,799,799,0
20230913,173700,696257086,799,799,799,799,0
20230913,173600,696257086,799,799,799,799,0
20230913,173500,696257086,799,799,799,799,0
20230913,173400,696257086,799,799,799,799,26440
20230913,173300,696257086,799,799,799,799,0
20230913,173200,696257086,799,799,799,799,0
20230913,173100,696257086,799,799,799,799,0
20230913,173000,696257086,799,799,799,799,0
20230913,172900,696257086,799,799,799,799,0
20230913,172800,696257086,799,799,799,799,0
20230913,172700,696257086,799,799,799,799,0
20230913,172600,696257086,799,799,799,799,0
20230913,172500,696257086,799,799,799,799,0
20230913,172400,696257086,799,799,799,799,0
20230913,172300,696257086,799,799,799,799,0
20230913,172200,696257086,799,799,799,799,0
20230913,172100,696257086,799,799,799,799,0
20230913,172000,696257086,799,799,799,799,0
20230913,171900,696257086,799,799,799,799,0
20230913,171800,696257086,799,799,799,799,0
20230913,171700,696257086,799,799,799,799,0
20230913,171600,696257086,799,799,799,799,0
20230913,171500,696257086,799,799,799,799,0
20230913,171400,696257086,799,799,799,799,0
20230913,171300,696257086,799,799,799,799,0
20230913,171200,696257086,799,799,799,799,0
20230913,171100,696257086,799,799,799,799,0
20230913,171000,696257086,799,799,799,799,0
20230913,170900,696257086,799,799,799,799,0
20230913,170800,696257086,799,799,799,799,0
20230913,170700,696257086,799,799,799,799,0
20230913,170600,696257086,799,799,799,799,0
20230913,170500,696257086,799,799,799,799,0
20230913,170400,696257086,799,799,799,799,26440
20230913,170300,696257086,799,799,799,799,0
20230913,170200,696257086,799,799,799,799,0
20230913,170100,696257086,799,799,799,799,0
20230913,170000,696257086,799,799,799,799,0
20230913,165900,696257086,799,799,799,799,0
20230913,165800,696257086,799,799,799,799,0
20230913,165700,696257086,799,799,799,799,0
20230913,165600,696257086,799,799,799,799,0
20230913,165500,696257086,799,799,799,799,0
20230913,165400,696257086,799,799,799,799,0
20230913,165300,696257086,799,799,799,799,0
20230913,165200,696257086,799,799,799,799,0
20230913,165100,696257086,799,799,799,799,0
20230913,165000,696257086,799,799,799,799,0
20230913,164900,696257086,799,799,799,799,0
20230913,164800,696257086,799,799,799,799,0
20230913,164700,696257086,799,799,799,799,0
20230913,164600,696257086,799,799,799,799,0
20230913,164500,696257086,799,799,799,799,0
20230913,164400,696257086,799,799,799,799,0
20230913,164300,696257086,799,799,799,799,0
20230913,164200,696257086,799,799,799,799,0
20230913,164100,696257086,799,799,799,799,0
20230913,164000,696257086,799,799,799,799,0
20230913,163900,696257086,799,799,799,799,0
20230913,163800,696257086,799,799,799,799,0
20230913,163700,696257086,799,799,799,799,0
20230913,163600,696257086,799,799,799,799,0
20230913,163500,696257086,799,799,799,799,0
20230913,163400,696257086,799,799,799,799,26440
20230913,163300,696257086,799,799,799,799,0
20230913,163200,696257086,799,799,799,799,0
20230913,163100,696257086,799,799,799,799,0
20230913,163000,696257086,799,799,799,799,0
20230913,162900,696257086,799,799,799,799,0
20230913,162800,696257086,799,799,799,799,0
20230913,162700,696257086,799,799,799,799,0
20230913,162600,696257086,799,799,799,799,0
20230913,162500,696257086,799,799,799,799,0
20230913,162400,696257086,799,799,799,799,0
20230913,162300,696257086,799,799,799,799,0
20230913,162200,696257086,799,799,799,799,0
20230913,162100,696257086,799,799,799,799,0
20230913,162000,696257086,799,799,799,799,0
20230913,161900,696257086,799,799,799,799,0
20230913,161800,696257086,799,799,799,799,0
20230913,161700,696257086,799,799,799,799,0
20230913,161600,696257086,799,799,799,799,0
20230913,161500,696257086,799,799,799,799,0
20230913,161400,696257086,799,799,799,799,0
20230913,161300,696257086,799,799,799,799,0
20230913,161200,696257086,799,799,799,799,0
20230913,161100,696257086,799,799,799,799,0
20230913,161000,696257086,799,799,799,799,0
20230913,160900,696257086,799,799,799,799,0
20230913,160800,696257086,799,799,799,799,0
20230913,160700,696257086,799,799,799,799,0
20230913,160600,696257086,799,799,799,799,0
20230913,160500,696257086,799,799,799,799,0
20230913,160400,696257086,799,799,799,799,26440
20230913,160300,696257086,799,799,799,799,0
20230913,160200,696257086,799,799,799,799,0
20230913,160100,696257086,799,799,799,799,0
20230913,160000,696257086,799,799,799,799,0
20230913,155900,696257086,799,799,799,799,0
20230913,155800,696257086,799,799,799,799,0
20230913,155700,696257086,799,799,799,799,0
20230913,155600,696257086,799,799,799,799,0
20230913,155500,696257086,799,799,799,799,0
20230913,155400,696257086,799,799,799,799,0
20230913,155300,696257086,799,799,799,799,0
20230913,155200,696257086,799,799,799,799,0
20230913,155100,696257086,799,799,799,799,0
20230913,155000,696257086,799,799,799,799,0
20230913,154900,696257086,799,799,799,799,0
20230913,154800,696257086,799,799,799,799,0
20230913,154700,696257086,799,799,799,799,0
20230913,154600,696257086,799,799,799,799,0
20230913,154500,696257086,799,799,799,799,0
20230913,154400,696257086,799,799,799,799,0
20230913,154300,696257086,799,799,799,799,0
20230913,154200,696257086,799,799,799,799,0
20230913,154100,696257086,799,799,799,799,0
20230913,154000,696257086,799,799,799,799,0
20230913,153900,696257086,799,799,799,799,0
20230913,153800,696257086,799,799,799,799,0
20230913,153700,696257086,799,799,799,799,0
20230913,153600,696257086,799,799,799,799,0
20230913,153500,696257086,799,799,799,799,0
20230913,153400,696257086,799,799,799,799,26440
20230913,153300,696257086,799,799,799,799,0
20230913,153200,696257086,799,799,799,799,0
20230913,153100,696257086,799,799,799,799,0
20230913,153000,696257086,799,799,799,799,26440
20230913,152900,675131526,800,800,800,800,0
20230913,152800,675131526,800,800,800,800,0
20230913,152700,675131526,800,800,800,800,0
20230913,152600,675131526,800,800,800,800,0
20230913,152500,675131526,800,800,800,800,0
20230913,152400,675131526,800,800,800,800,0
20230913,152300,675131526,800,800,800,800,0
20230913,152200,675131526,800,800,800,800,0
20230913,152100,675131526,800,800,800,800,0
20230913,152000,675131526,800,800,800,800,0
20230913,151900,675131526,800,800,800,799,6005
20230913,151800,670327684,802,800,802,799,4355
20230913,151700,666840196,801,801,801,800,750
20230913,151600,666239746,801,802,802,801,13875
20230913,151500,655124455,801,801,802,801,5983
20230913,151400,650331106,801,801,801,801,6
20230913,151300,650326300,801,797,801,797,3691
20230913,151200,647374131,797,797,797,797,409
20230913,151100,647048158,800,797,800,797,6824
20230913,151000,641602313,797,798,798,797,2249
20230913,150900,639808260,798,798,798,797,258
20230913,150800,639602381,798,798,798,798,2967
20230913,150700,637234715,798,798,798,796,1321
20230913,150600,636182171,798,798,798,798,3981
20230913,150500,633005333,798,801,801,798,9703
20230913,150400,625246172,802,802,802,801,10265
20230913,150300,617013653,802,803,803,802,1746
20230913,150200,615612319,803,803,803,802,12523
20230913,150100,605557605,804,803,804,802,9690
20230913,150000,597767177,805,801,806,801,18141
20230913,145900,583197062,801,798,801,798,26159
20230913,145800,562274048,796,796,796,796,2537
20230913,145700,560254596,796,796,796,796,6194
20230913,145600,555324172,796,798,798,796,26816
20230913,145500,533954757,799,798,799,798,5726
20230913,145400,529380420,798,797,798,797,1501
20230913,145300,528183123,797,798,798,797,5813
20230913,145200,523548549,798,798,799,798,4916
20230913,145100,519624679,797,797,797,797,4583
20230913,145000,515972028,797,798,798,796,1291
20230913,144900,514943104,797,797,798,796,3721
20230913,144800,511978648,796,796,798,796,7010
20230913,144700,506398648,796,796,799,796,5533
20230913,144600,501984288,796,794,796,794,521
20230913,144500,501570586,794,794,794,794,203
20230913,144400,501409404,794,795,795,794,10252
20230913,144300,493267968,797,796,797,795,10865
20230913,144200,484619012,797,799,799,797,1045
20230913,144100,483785937,799,799,800,797,12663
20230913,144000,473683085,799,799,799,799,2033
20230913,143900,472058718,799,799,799,799,7571
20230913,143800,466009489,799,799,799,798,1812
20230913,143700,464562100,797,798,798,797,1127
20230913,143600,463663871,796,797,797,796,201
20230913,143500,463503873,797,799,800,796,3347
20230913,143400,460827913,800,799,800,794,5775
20230913,143300,456214438,799,797,799,794,7030
20230913,143200,450604555,794,798,798,794,1115
20230913,143100,449717149,798,799,799,797,4412
20230913,143000,446200633,797,798,799,797,3605
20230913,142900,443324518,798,800,801,798,19800
20230913,142800,427487075,800,799,801,799,20675
20230913,142700,410949273,799,791,799,791,28235
20230913,142600,388473067,792,791,792,791,6902
20230913,142500,383009974,791,791,791,791,1
20230913,142400,383009183,789,788,790,787,11534
20230913,142300,373927502,787,790,790,787,12998
20230913,142200,363687776,790,790,791,789,8007
20230913,142100,357364245,790,788,790,787,8991
20230913,142000,350277814,788,790,790,788,1010
20230913,141900,349481195,790,789,790,787,2686
20230913,141800,347364335,788,790,790,788,6901
20230913,141700,341925181,790,790,790,788,3488
20230913,141600,339171617,789,787,789,787,6487
20230913,141500,334060714,789,787,789,787,22093
20230913,141400,316653387,787,787,787,786,5089
20230913,141300,312648593,784,786,787,784,20612
20230913,141200,296438855,786,784,786,784,1638
20230913,141100,295153061,784,783,784,783,554
20230913,141000,294719025,784,783,784,783,345
20230913,140900,294448712,783,781,783,781,5246
20230913,140800,290346556,780,780,780,780,0
20230913,140700,290346556,780,780,780,780,2000
20230913,140600,288786556,780,781,781,780,1871
20230913,140500,287327175,780,780,780,780,4500
20230913,140400,283817175,780,779,780,778,1997
20230913,140300,282260012,779,779,779,779,1010
20230913,140200,281473222,779,779,779,779,654
20230913,140100,280963756,779,779,779,778,4162
20230913,140000,277725219,778,778,778,778,730
20230913,135900,277157279,778,778,778,778,995
20230913,135800,276383169,778,778,778,778,200
20230913,135700,276227569,778,778,778,778,0
20230913,135600,276227569,778,778,778,778,140
20230913,135500,276118649,777,777,777,777,3351
20230913,135400,273514922,777,777,777,777,1
20230913,135300,273514145,777,777,777,777,0
20230913,135200,273514145,777,777,777,777,89
20230913,135100,273444992,777,777,777,777,5
20230913,135000,273441107,774,776,776,774,1303
20230913,134900,272431394,776,775,776,774,2177
20230913,134800,270746386,774,774,774,774,61
20230913,134700,270699172,775,775,775,775,0
20230913,134600,270699172,775,775,775,775,225
20230913,134500,270524797,775,775,775,775,359
20230913,134400,270246572,775,775,775,775,1256
20230913,134300,269273172,776,776,776,776,3
20230913,134200,269270844,776,776,776,776,207
20230913,134100,269110212,776,774,776,774,61
20230913,134000,269062898,776,776,776,776,0
20230913,133900,269062898,776,776,776,776,0
20230913,133800,269062898,776,776,776,776,0
20230913,133700,269062898,776,776,776,776,0
20230913,133600,269062898,776,776,776,776,101
20230913,133500,268984522,775,775,775,775,0
20230913,133400,268984522,775,775,775,775,97
20230913,133300,268909347,775,775,775,775,0
20230913,133200,268909347,775,775,775,775,0
20230913,133100,268909347,775,775,775,775,2
20230913,133000,268907797,774,774,774,774,0
20230913,132900,268907797,774,774,774,774,300
20230913,132800,268675597,774,774,774,774,2235
20230913,132700,266945707,775,775,775,775,5
20230913,132600,266941832,775,775,775,775,0
20230913,132500,266941832,775,775,775,775,12
20230913,132400,266932532,774,774,774,774,0
20230913,132300,266932532,774,773,774,773,3245
20230913,132200,264420943,774,774,774,774,2
20230913,132100,264419395,773,774,774,773,5
20230913,132000,264415526,774,774,774,774,0
20230913,131900,264415526,774,774,774,774,2
20230913,131800,264413978,773,773,773,773,228
20230913,131700,264237734,774,773,774,773,52
20230913,131600,264197536,773,773,773,773,1200
20230913,131500,263269936,773,774,774,773,602
20230913,131400,262804388,774,774,774,774,4
20230913,131300,262801292,774,774,774,774,5
20230913,131200,262797422,774,774,774,774,0
20230913,131100,262797422,774,772,774,772,894
20230913,131000,262107250,774,774,774,774,0
20230913,130900,262107250,774,774,774,774,2
20230913,130800,262105702,772,772,772,772,0
20230913,130700,262105702,772,774,774,772,1402
20230913,130600,261023354,772,772,772,772,0
20230913,130500,261023354,772,774,774,772,28
20230913,130400,261001732,774,774,774,774,0
20230913,130300,261001732,774,774,774,774,2
20230913,130200,261000184,774,774,774,774,0
20230913,130100,261000184,774,774,774,774,2
20230913,130000,260998636,774,774,774,774,0
20230913,125900,260998636,774,774,774,774,1
20230913,125800,260997862,772,772,772,772,0
20230913,125700,260997862,772,772,772,772,1221
20230913,125600,260055250,771,771,771,771,0
20230913,125500,260055250,771,771,771,771,0
20230913,125400,260055250,771,771,771,771,0
20230913,125300,260055250,771,771,771,771,0
20230913,125200,260055250,771,771,771,771,0
20230913,125100,260055250,771,771,771,771,892
20230913,125000,259367518,771,771,771,771,100
20230913,124900,259290418,771,771,771,771,0
20230913,124800,259290418,771,771,771,771,8
20230913,124700,259284250,771,771,771,771,2462
20230913,124600,257386048,772,771,772,771,652
20230913,124500,256883056,771,771,771,771,1
20230913,124400,256882285,771,771,771,771,180
20230913,124300,256743505,771,771,771,771,1000
20230913,124200,255972505,771,771,771,771,3038
20230913,124100,253630207,771,771,771,771,21
20230913,124000,253614016,772,772,772,772,584
20230913,123900,253163168,772,772,772,772,0
20230913,123800,253163168,772,772,772,772,0
20230913,123700,253163168,772,772,772,772,11
20230913,123600,253154676,771,771,771,771,0
20230913,123500,253154676,771,771,771,771,1
20230913,123400,253153905,771,772,772,771,136
20230913,123300,253049042,772,771,772,771,220
20230913,123200,252879203,772,772,772,772,0
20230913,123100,252879203,772,772,772,772,0
20230913,123000,252879203,772,772,772,772,5
20230913,122900,252875343,771,771,771,771,1001
20230913,122800,252103572,771,771,771,771,1000
20230913,122700,251332572,772,772,772,771,14
20230913,122600,251321767,772,772,772,771,98
20230913,122500,251246117,769,769,769,769,0
20230913,122400,251246117,769,769,769,769,0
20230913,122300,251246117,769,769,769,769,0
20230913,122200,251246117,769,769,769,769,3772
20230913,122100,248345449,769,769,769,769,0
20230913,122000,248345449,769,770,770,769,253
20230913,121900,248150692,770,770,770,770,205
20230913,121800,247992842,770,770,770,770,501
20230913,121700,247607072,770,770,770,770,10
20230913,121600,247599372,769,769,769,769,0
20230913,121500,247599372,769,769,769,769,1297
20230913,121400,246601979,770,769,770,769,27
20230913,121300,246581215,769,770,770,769,11
20230913,121200,246572746,768,768,768,768,0
20230913,121100,246572746,768,769,769,768,7656
20230913,121000,240691055,769,769,769,769,1
20230913,120900,240690286,769,769,769,769,3105
20230913,120800,238302541,769,769,769,769,2395
20230913,120700,236460786,769,769,769,769,0
20230913,120600,236460786,769,771,771,769,10601
20230913,120500,228297398,771,771,771,771,0
20230913,120400,228297398,771,771,771,771,0
20230913,120300,228297398,771,771,771,771,115
20230913,120200,228208733,772,772,772,772,0
20230913,120100,228208733,772,772,772,772,218
20230913,120000,228040437,772,772,772,772,1200
20230913,115900,227114037,772,772,772,772,700
20230913,115800,226573637,772,772,772,772,500
20230913,115700,226187637,772,772,772,772,0
20230913,115600,226187637,772,772,772,772,100
20230913,115500,226110437,772,772,772,772,0
20230913,115400,226110437,772,772,772,772,47
20230913,115300,226074153,772,772,772,772,0
20230913,115200,226074153,772,772,772,772,21
20230913,115100,226057941,772,772,772,772,0
20230913,115000,226057941,772,772,772,772,0
20230913,114900,226057941,772,772,772,772,3
20230913,114800,226055625,772,772,772,772,1647
20230913,114700,224784141,770,770,770,770,0
20230913,114600,224784141,770,770,770,770,0
20230913,114500,224784141,770,770,770,770,0
20230913,114400,224784141,770,770,770,770,417
20230913,114300,224463051,770,772,772,770,5730
20230913,114200,220044170,773,773,773,773,50
20230913,114100,220005520,774,774,774,774,5
20230913,114000,220001650,774,773,774,772,5
20230913,113900,219997783,774,774,774,774,320
20230913,113800,219750103,774,774,774,774,0
20230913,113700,219750103,774,774,774,774,0
20230913,113600,219750103,774,774,774,774,0
20230913,113500,219750103,774,774,774,774,0
20230913,113400,219750103,774,770,774,770,6223
20230913,113300,214958369,774,774,774,774,205
20230913,113200,214799699,774,774,774,774,0
20230913,113100,214799699,774,774,774,774,0
20230913,113000,214799699,774,771,774,771,959
20230913,112900,214060304,771,771,771,771,32
20230913,112800,214035632,775,773,776,773,827
20230913,112700,213395530,773,769,773,769,4746
20230913,112600,209740652,769,769,769,769,0
20230913,112500,209740652,769,770,770,769,2079
20230913,112400,208141897,769,769,769,769,0
20230913,112300,208141897,769,769,769,769,3860
20230913,112200,205173557,769,770,770,769,4019
20230913,112100,202079697,772,772,772,772,219
20230913,112000,201910629,772,771,772,770,5510
20230913,111900,197665200,771,770,771,770,656
20230913,111800,197159880,770,770,770,770,163
20230913,111700,197034370,771,771,772,771,2608
20230913,111600,195021652,771,771,771,771,865
20230913,111500,194354737,771,771,771,771,3000
20230913,111400,192041737,770,770,770,770,48
20230913,111300,192004777,770,773,773,770,15645
20230913,111200,179951762,774,774,774,774,0
20230913,111100,179951762,774,772,774,772,119
20230913,111000,179859892,775,775,775,775,3
20230913,110900,179857567,775,773,775,773,1610
20230913,110800,178611536,775,775,775,775,267
20230913,110700,178404611,775,775,775,775,0
20230913,110600,178404611,775,775,775,775,0
20230913,110500,178404611,775,775,775,775,0
20230913,110400,178404611,775,775,775,775,32
20230913,110300,178379811,775,770,775,770,5
20230913,110200,178375956,770,772,772,770,1481
20230913,110100,177235286,775,775,775,775,0
20230913,110000,177235286,775,776,776,775,3
20230913,105900,177232960,771,776,776,771,13
20230913,105800,177222927,776,770,776,770,281
20230913,105700,177006551,776,777,777,770,1732
20230913,105600,175672898,771,777,777,771,4082
20230913,105500,172525295,772,774,778,772,1958
20230913,105400,171013051,774,774,774,774,1
20230913,105300,171012277,773,772,773,772,1771
20230913,105200,169644070,771,769,771,769,650
20230913,105100,169143645,770,770,770,770,10
20230913,105000,169135945,770,772,772,770,173
20230913,104900,169002733,770,773,773,770,1015
20230913,104800,168221138,773,772,774,767,11268
20230913,104700,159546216,771,771,771,771,2
20230913,104600,159544674,774,771,774,770,3312
20230913,104500,156994110,771,771,775,770,10562
20230913,104400,148861037,770,777,777,770,20101
20230913,104300,133366943,775,775,775,771,15255
20230913,104200,121558090,777,773,777,773,4250
20230913,104100,118255940,774,775,777,772,9053
20230913,104000,111258695,775,775,775,775,794
20230913,103900,110643345,775,777,777,775,14924
20230913,103800,99072598,777,778,778,777,19060
20230913,103700,84255488,783,783,783,783,0
20230913,103600,84255488,783,783,783,783,10
20230913,103500,84247658,783,783,783,783,0
20230913,103400,84247658,783,783,783,783,0
20230913,103300,84247658,783,783,783,783,1142
20230913,103200,83353472,783,783,783,783,0
20230913,103100,83353472,783,783,783,783,4
20230913,103000,83350340,783,778,783,778,214
20230913,102900,83183843,778,784,784,778,2318
20230913,102800,81376631,784,784,784,784,507
20230913,102700,80979143,784,784,784,784,0
20230913,102600,80979143,784,784,784,784,60
20230913,102500,80932103,784,784,784,784,0
20230913,102400,80932103,784,784,784,784,11
20230913,102300,80923479,784,780,784,779,9448
20230913,102200,73559800,785,785,785,780,6933
20230913,102100,68150931,782,785,785,781,2753
20230913,102000,66000444,785,785,785,785,1
20230913,101900,65999659,782,782,782,782,1
20230913,101800,65998877,785,782,785,782,1962
20230913,101700,64464590,785,785,785,785,4
20230913,101600,64461450,785,785,785,785,0
20230913,101500,64461450,785,782,785,782,649
20230913,101400,63953863,785,784,785,784,8
20230913,101300,63947590,785,785,785,785,2000
20230913,101200,62377590,782,783,785,782,1348
20230913,101100,61323104,783,783,783,783,0
20230913,101000,61323104,783,783,783,783,1
20230913,100900,61322321,782,781,782,781,1281
20230913,100800,60321802,783,783,783,783,1730
20230913,100700,58967212,781,781,781,781,473
20230913,100600,58597799,781,782,782,781,1908
20230913,100500,57106270,782,783,783,782,79
20230913,100400,57044484,783,783,783,783,200
20230913,100300,56887884,783,782,783,782,201
20230913,100200,56730701,781,781,781,781,500
20230913,100100,56340201,781,782,782,781,400
20230913,100000,56027630,782,782,782,782,403
20230913,095900,55712484,783,783,783,782,627
20230913,095800,55222130,782,782,782,782,0
20230913,095700,55222130,782,782,782,782,24
20230913,095600,55203362,782,782,782,782,243
20230913,095500,55013336,783,783,783,783,106
20230913,095400,54930338,783,783,783,783,20
20230913,095300,54914678,783,783,783,783,1097
20230913,095200,54055727,784,784,784,784,1612
20230913,095100,52791919,785,785,785,785,628
20230913,095000,52298939,785,785,785,785,0
20230913,094900,52298939,785,785,785,785,1
20230913,094800,52298154,784,784,784,784,2699
20230913,094700,50182138,784,784,784,784,88
20230913,094600,50113146,784,784,784,784,2
20230913,094500,50111578,785,785,785,785,1
20230913,094400,50110793,784,785,785,784,45
20230913,094300,50075472,785,785,785,785,1
20230913,094200,50074687,784,786,786,784,915
20230913,094100,49356436,785,785,786,785,3643
20230913,094000,46496671,785,784,785,784,1784
20230913,093900,45097005,784,784,784,784,101
20230913,093800,45017821,783,784,784,783,223
20230913,093700,44843009,784,784,784,784,14
20230913,093600,44832033,783,783,783,783,1031
20230913,093500,44024760,784,784,784,784,4
20230913,093400,44021624,784,783,784,783,211
20230913,093300,43856410,783,783,783,783,14
20230913,093200,43845448,783,783,783,783,5
20230913,093100,43841533,783,783,783,783,1
20230913,093000,43840750,783,783,784,782,247
20230913,092900,43647417,784,784,784,784,0
20230913,092800,43647417,784,782,784,782,105
20230913,092700,43565107,783,783,783,783,140
20230913,092600,43455487,784,786,786,784,228
20230913,092500,43276459,784,784,784,784,2649
20230913,092400,41199643,784,782,788,782,1363
20230913,092300,40132134,782,782,782,782,9209
20230913,092200,32930696,782,781,782,780,1755
20230913,092100,31561428,779,780,780,778,6280
20230913,092000,26670114,780,781,781,780,10710
20230913,091900,18312980,781,782,782,780,7310
20230913,091800,12605956,782,785,785,782,4383
20230913,091700,9172731,784,788,788,784,1037
20230913,091600,8359640,785,784,787,784,1118
20230913,091500,7483024,784,784,784,784,944
20230913,091400,6742928,786,784,786,784,1009
20230913,091300,5951854,784,784,786,784,147
20230913,091200,5836574,787,786,787,786,3
20230913,091100,5834214,784,787,787,784,55
20230913,091000,5791079,788,788,788,788,0
20230913,090900,5791079,788,788,788,788,300
20230913,090800,5554679,788,788,788,788,9
20230913,090700,5547587,788,784,788,784,100
20230913,090600,5469030,784,783,785,783,850
20230913,090500,4803260,784,786,786,784,407
20230913,090400,4484166,786,786,786,786,1292
20230913,090300,3468654,786,786,786,786,10
20230913,090200,3460794,786,786,786,786,1
20230913,090100,3460008,788,785,788,785,136
20230913,090000,3353176,786,786,787,786,4265