KissMeData/071950/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,193400,206255555,609,609,609,609,3341
20230908,193300,206255555,609,609,609,609,0
20230908,193200,206255555,609,609,609,609,0
20230908,193100,206255555,609,609,609,609,0
20230908,193000,206255555,609,609,609,609,0
20230908,192900,206255555,609,609,609,609,0
20230908,192800,206255555,609,609,609,609,0
20230908,192700,206255555,609,609,609,609,0
20230908,192600,206255555,609,609,609,609,0
20230908,192500,206255555,609,609,609,609,0
20230908,192400,206255555,609,609,609,609,0
20230908,192300,206255555,609,609,609,609,0
20230908,192200,206255555,609,609,609,609,0
20230908,192100,206255555,609,609,609,609,0
20230908,192000,206255555,609,609,609,609,0
20230908,191900,206255555,609,609,609,609,0
20230908,191800,206255555,609,609,609,609,0
20230908,191700,206255555,609,609,609,609,0
20230908,191600,206255555,609,609,609,609,0
20230908,191500,206255555,609,609,609,609,0
20230908,191400,206255555,609,609,609,609,0
20230908,191300,206255555,609,609,609,609,0
20230908,191200,206255555,609,609,609,609,0
20230908,191100,206255555,609,609,609,609,0
20230908,191000,206255555,609,609,609,609,0
20230908,190900,206255555,609,609,609,609,0
20230908,190800,206255555,609,609,609,609,0
20230908,190700,206255555,609,609,609,609,0
20230908,190600,206255555,609,609,609,609,0
20230908,190500,206255555,609,609,609,609,0
20230908,190400,206255555,609,609,609,609,3341
20230908,190300,206255555,609,609,609,609,0
20230908,190200,206255555,609,609,609,609,0
20230908,190100,206255555,609,609,609,609,0
20230908,190000,206255555,609,609,609,609,0
20230908,185900,206255555,609,609,609,609,0
20230908,185800,206255555,609,609,609,609,0
20230908,185700,206255555,609,609,609,609,0
20230908,185600,206255555,609,609,609,609,0
20230908,185500,206255555,609,609,609,609,0
20230908,185400,206255555,609,609,609,609,0
20230908,185300,206255555,609,609,609,609,0
20230908,185200,206255555,609,609,609,609,0
20230908,185100,206255555,609,609,609,609,0
20230908,185000,206255555,609,609,609,609,0
20230908,184900,206255555,609,609,609,609,0
20230908,184800,206255555,609,609,609,609,0
20230908,184700,206255555,609,609,609,609,0
20230908,184600,206255555,609,609,609,609,0
20230908,184500,206255555,609,609,609,609,0
20230908,184400,206255555,609,609,609,609,0
20230908,184300,206255555,609,609,609,609,0
20230908,184200,206255555,609,609,609,609,0
20230908,184100,206255555,609,609,609,609,0
20230908,184000,206255555,609,609,609,609,0
20230908,183900,206255555,609,609,609,609,0
20230908,183800,206255555,609,609,609,609,0
20230908,183700,206255555,609,609,609,609,0
20230908,183600,206255555,609,609,609,609,0
20230908,183500,206255555,609,609,609,609,0
20230908,183400,206255555,609,609,609,609,3341
20230908,183300,206255555,609,609,609,609,0
20230908,183200,206255555,609,609,609,609,0
20230908,183100,206255555,609,609,609,609,0
20230908,183000,206255555,609,609,609,609,0
20230908,182900,206255555,609,609,609,609,0
20230908,182800,206255555,609,609,609,609,0
20230908,182700,206255555,609,609,609,609,0
20230908,182600,206255555,609,609,609,609,0
20230908,182500,206255555,609,609,609,609,0
20230908,182400,206255555,609,609,609,609,0
20230908,182300,206255555,609,609,609,609,0
20230908,182200,206255555,609,609,609,609,0
20230908,182100,206255555,609,609,609,609,0
20230908,182000,206255555,609,609,609,609,0
20230908,181900,206255555,609,609,609,609,0
20230908,181800,206255555,609,609,609,609,0
20230908,181700,206255555,609,609,609,609,0
20230908,181600,206255555,609,609,609,609,0
20230908,181500,206255555,609,609,609,609,0
20230908,181400,206255555,609,609,609,609,0
20230908,181300,206255555,609,609,609,609,0
20230908,181200,206255555,609,609,609,609,0
20230908,181100,206255555,609,609,609,609,0
20230908,181000,206255555,609,609,609,609,0
20230908,180900,206255555,609,609,609,609,0
20230908,180800,206255555,609,609,609,609,0
20230908,180700,206255555,609,609,609,609,0
20230908,180600,206255555,609,609,609,609,0
20230908,180500,206255555,609,609,609,609,0
20230908,180400,206255555,609,609,609,609,3341
20230908,180300,206255555,609,609,609,609,0
20230908,180200,206255555,609,609,609,609,0
20230908,180100,206255555,609,609,609,609,0
20230908,180000,206255555,609,609,609,609,0
20230908,175900,206255555,609,609,609,609,0
20230908,175800,206255555,609,609,609,609,0
20230908,175700,206255555,609,609,609,609,0
20230908,175600,206255555,609,609,609,609,0
20230908,175500,206255555,609,609,609,609,0
20230908,175400,206255555,609,609,609,609,0
20230908,175300,206255555,609,609,609,609,0
20230908,175200,206255555,609,609,609,609,0
20230908,175100,206255555,609,609,609,609,0
20230908,175000,206255555,609,609,609,609,0
20230908,174900,206255555,609,609,609,609,0
20230908,174800,206255555,609,609,609,609,0
20230908,174700,206255555,609,609,609,609,0
20230908,174600,206255555,609,609,609,609,0
20230908,174500,206255555,609,609,609,609,0
20230908,174400,206255555,609,609,609,609,0
20230908,174300,206255555,609,609,609,609,0
20230908,174200,206255555,609,609,609,609,0
20230908,174100,206255555,609,609,609,609,0
20230908,174000,206255555,609,609,609,609,0
20230908,173900,206255555,609,609,609,609,0
20230908,173800,206255555,609,609,609,609,0
20230908,173700,206255555,609,609,609,609,0
20230908,173600,206255555,609,609,609,609,0
20230908,173500,206255555,609,609,609,609,0
20230908,173400,206255555,609,609,609,609,3341
20230908,173300,206255555,609,609,609,609,0
20230908,173200,206255555,609,609,609,609,0
20230908,173100,206255555,609,609,609,609,0
20230908,173000,206255555,609,609,609,609,0
20230908,172900,206255555,609,609,609,609,0
20230908,172800,206255555,609,609,609,609,0
20230908,172700,206255555,609,609,609,609,0
20230908,172600,206255555,609,609,609,609,0
20230908,172500,206255555,609,609,609,609,0
20230908,172400,206255555,609,609,609,609,0
20230908,172300,206255555,609,609,609,609,0
20230908,172200,206255555,609,609,609,609,0
20230908,172100,206255555,609,609,609,609,0
20230908,172000,206255555,609,609,609,609,0
20230908,171900,206255555,609,609,609,609,0
20230908,171800,206255555,609,609,609,609,0
20230908,171700,206255555,609,609,609,609,0
20230908,171600,206255555,609,609,609,609,0
20230908,171500,206255555,609,609,609,609,0
20230908,171400,206255555,609,609,609,609,0
20230908,171300,206255555,609,609,609,609,0
20230908,171200,206255555,609,609,609,609,0
20230908,171100,206255555,609,609,609,609,0
20230908,171000,206255555,609,609,609,609,0
20230908,170900,206255555,609,609,609,609,0
20230908,170800,206255555,609,609,609,609,0
20230908,170700,206255555,609,609,609,609,0
20230908,170600,206255555,609,609,609,609,0
20230908,170500,206255555,609,609,609,609,0
20230908,170400,206255555,609,609,609,609,3341
20230908,170300,206255555,609,609,609,609,0
20230908,170200,206255555,609,609,609,609,0
20230908,170100,206255555,609,609,609,609,0
20230908,170000,206255555,609,609,609,609,0
20230908,165900,206255555,609,609,609,609,0
20230908,165800,206255555,609,609,609,609,0
20230908,165700,206255555,609,609,609,609,0
20230908,165600,206255555,609,609,609,609,0
20230908,165500,206255555,609,609,609,609,0
20230908,165400,206255555,609,609,609,609,0
20230908,165300,206255555,609,609,609,609,0
20230908,165200,206255555,609,609,609,609,0
20230908,165100,206255555,609,609,609,609,0
20230908,165000,206255555,609,609,609,609,0
20230908,164900,206255555,609,609,609,609,0
20230908,164800,206255555,609,609,609,609,0
20230908,164700,206255555,609,609,609,609,0
20230908,164600,206255555,609,609,609,609,0
20230908,164500,206255555,609,609,609,609,0
20230908,164400,206255555,609,609,609,609,0
20230908,164300,206255555,609,609,609,609,0
20230908,164200,206255555,609,609,609,609,0
20230908,164100,206255555,609,609,609,609,0
20230908,164000,206255555,609,609,609,609,0
20230908,163900,206255555,609,609,609,609,0
20230908,163800,206255555,609,609,609,609,0
20230908,163700,206255555,609,609,609,609,0
20230908,163600,206255555,609,609,609,609,0
20230908,163500,206255555,609,609,609,609,0
20230908,163400,206255555,609,609,609,609,3341
20230908,163300,206255555,609,609,609,609,0
20230908,163200,206255555,609,609,609,609,0
20230908,163100,206255555,609,609,609,609,0
20230908,163000,206255555,609,609,609,609,0
20230908,162900,206255555,609,609,609,609,0
20230908,162800,206255555,609,609,609,609,0
20230908,162700,206255555,609,609,609,609,0
20230908,162600,206255555,609,609,609,609,0
20230908,162500,206255555,609,609,609,609,0
20230908,162400,206255555,609,609,609,609,0
20230908,162300,206255555,609,609,609,609,0
20230908,162200,206255555,609,609,609,609,0
20230908,162100,206255555,609,609,609,609,0
20230908,162000,206255555,609,609,609,609,0
20230908,161900,206255555,609,609,609,609,0
20230908,161800,206255555,609,609,609,609,0
20230908,161700,206255555,609,609,609,609,0
20230908,161600,206255555,609,609,609,609,0
20230908,161500,206255555,609,609,609,609,0
20230908,161400,206255555,609,609,609,609,0
20230908,161300,206255555,609,609,609,609,0
20230908,161200,206255555,609,609,609,609,0
20230908,161100,206255555,609,609,609,609,0
20230908,161000,206255555,609,609,609,609,0
20230908,160900,206255555,609,609,609,609,0
20230908,160800,206255555,609,609,609,609,0
20230908,160700,206255555,609,609,609,609,0
20230908,160600,206255555,609,609,609,609,0
20230908,160500,206255555,609,609,609,609,0
20230908,160400,206255555,609,609,609,609,3341
20230908,160300,206255555,609,609,609,609,0
20230908,160200,206255555,609,609,609,609,0
20230908,160100,206255555,609,609,609,609,0
20230908,160000,206255555,609,609,609,609,0
20230908,155900,206255555,609,609,609,609,0
20230908,155800,206255555,609,609,609,609,0
20230908,155700,206255555,609,609,609,609,0
20230908,155600,206255555,609,609,609,609,0
20230908,155500,206255555,609,609,609,609,0
20230908,155400,206255555,609,609,609,609,0
20230908,155300,206255555,609,609,609,609,0
20230908,155200,206255555,609,609,609,609,0
20230908,155100,206255555,609,609,609,609,0
20230908,155000,206255555,609,609,609,609,0
20230908,154900,206255555,609,609,609,609,0
20230908,154800,206255555,609,609,609,609,0
20230908,154700,206255555,609,609,609,609,0
20230908,154600,206255555,609,609,609,609,0
20230908,154500,206255555,609,609,609,609,0
20230908,154400,206255555,609,609,609,609,0
20230908,154300,206255555,609,609,609,609,0
20230908,154200,206255555,609,609,609,609,0
20230908,154100,206255555,609,609,609,609,0
20230908,154000,206255555,609,609,609,609,0
20230908,153900,206255555,609,609,609,609,0
20230908,153800,206255555,609,609,609,609,0
20230908,153700,206255555,609,609,609,609,0
20230908,153600,206255555,609,609,609,609,0
20230908,153500,206255555,609,609,609,609,0
20230908,153400,206255555,609,609,609,609,3341
20230908,153300,206255555,609,609,609,609,0
20230908,153200,206255555,609,609,609,609,0
20230908,153100,206255555,609,609,609,609,0
20230908,153000,206255555,609,609,609,609,3341
20230908,152900,204220886,613,613,613,613,0
20230908,152800,204220886,613,613,613,613,0
20230908,152700,204220886,613,613,613,613,0
20230908,152600,204220886,613,613,613,613,0
20230908,152500,204220886,613,613,613,613,0
20230908,152400,204220886,613,613,613,613,0
20230908,152300,204220886,613,613,613,613,0
20230908,152200,204220886,613,613,613,613,0
20230908,152100,204220886,613,613,613,613,0
20230908,152000,204220886,613,613,613,613,0
20230908,151900,204220886,613,613,613,613,2
20230908,151800,204219660,613,613,613,613,58
20230908,151700,204184106,611,611,611,611,0
20230908,151600,204184106,611,611,611,611,0
20230908,151500,204184106,611,611,611,611,0
20230908,151400,204184106,611,611,611,611,0
20230908,151300,204184106,611,611,611,611,0
20230908,151200,204184106,611,611,611,611,0
20230908,151100,204184106,611,611,611,611,0
20230908,151000,204184106,611,611,611,611,2
20230908,150900,204182884,613,613,613,613,0
20230908,150800,204182884,613,613,613,613,0
20230908,150700,204182884,613,613,613,613,51
20230908,150600,204151621,610,612,612,610,2135
20230908,150500,202848593,612,612,612,612,0
20230908,150400,202848593,612,612,612,612,87
20230908,150300,202795349,612,612,612,612,576
20230908,150200,202442837,612,612,612,612,0
20230908,150100,202442837,612,613,613,612,126
20230908,150000,202365724,614,614,614,614,0
20230908,145900,202365724,614,614,614,614,0
20230908,145800,202365724,614,614,614,614,0
20230908,145700,202365724,614,614,614,614,0
20230908,145600,202365724,614,614,614,614,0
20230908,145500,202365724,614,616,616,614,4621
20230908,145400,199523404,618,618,618,618,0
20230908,145300,199523404,618,618,618,618,10
20230908,145200,199517224,618,618,618,618,0
20230908,145100,199517224,618,618,618,618,0
20230908,145000,199517224,618,618,618,618,0
20230908,144900,199517224,618,618,618,618,3
20230908,144800,199515370,618,618,618,618,0
20230908,144700,199515370,618,618,618,618,0
20230908,144600,199515370,618,618,618,618,0
20230908,144500,199515370,618,618,618,618,0
20230908,144400,199515370,618,618,618,618,0
20230908,144300,199515370,618,618,618,618,0
20230908,144200,199515370,618,618,618,618,0
20230908,144100,199515370,618,618,618,618,0
20230908,144000,199515370,618,618,618,618,900
20230908,143900,198959170,621,621,621,621,0
20230908,143800,198959170,621,621,621,621,0
20230908,143700,198959170,621,621,621,621,0
20230908,143600,198959170,621,621,621,621,0
20230908,143500,198959170,621,621,621,621,100
20230908,143400,198897070,617,617,617,617,3182
20230908,143300,196933776,616,619,619,616,1200
20230908,143200,196194382,623,623,623,623,0
20230908,143100,196194382,623,623,623,623,0
20230908,143000,196194382,623,623,623,623,0
20230908,142900,196194382,623,623,623,623,0
20230908,142800,196194382,623,623,623,623,0
20230908,142700,196194382,623,623,623,623,0
20230908,142600,196194382,623,623,623,623,0
20230908,142500,196194382,623,623,623,623,0
20230908,142400,196194382,623,623,623,623,0
20230908,142300,196194382,623,623,623,623,15
20230908,142200,196185037,623,623,623,623,0
20230908,142100,196185037,623,623,623,623,0
20230908,142000,196185037,623,623,623,623,0
20230908,141900,196185037,623,623,623,623,0
20230908,141800,196185037,623,623,623,623,0
20230908,141700,196185037,623,623,623,623,0
20230908,141600,196185037,623,623,623,623,0
20230908,141500,196185037,623,623,623,623,6
20230908,141400,196181299,618,618,618,618,0
20230908,141300,196181299,618,618,618,618,1
20230908,141200,196180681,618,621,624,618,1573
20230908,141100,195203845,621,621,621,621,104
20230908,141000,195139261,626,626,626,626,0
20230908,140900,195139261,626,626,626,626,0
20230908,140800,195139261,626,626,626,626,10
20230908,140700,195133001,626,626,626,626,1
20230908,140600,195132375,625,625,625,625,0
20230908,140500,195132375,625,625,625,625,0
20230908,140400,195132375,625,622,625,622,32171
20230908,140300,175039691,619,619,619,619,0
20230908,140200,175039691,619,619,619,619,0
20230908,140100,175039691,619,619,619,619,0
20230908,140000,175039691,619,619,619,619,0
20230908,135900,175039691,619,619,619,619,0
20230908,135800,175039691,619,619,619,619,0
20230908,135700,175039691,619,619,619,619,0
20230908,135600,175039691,619,619,619,619,0
20230908,135500,175039691,619,619,619,619,0
20230908,135400,175039691,619,619,619,619,0
20230908,135300,175039691,619,619,619,619,0
20230908,135200,175039691,619,619,619,619,0
20230908,135100,175039691,619,619,619,619,0
20230908,135000,175039691,619,619,619,619,0
20230908,134900,175039691,619,619,619,619,0
20230908,134800,175039691,619,619,619,619,0
20230908,134700,175039691,619,619,619,619,0
20230908,134600,175039691,619,619,619,619,0
20230908,134500,175039691,619,619,619,619,0
20230908,134400,175039691,619,619,619,619,15
20230908,134300,175030406,619,619,619,619,0
20230908,134200,175030406,619,619,619,619,1021
20230908,134100,174398407,619,619,619,619,384
20230908,134000,174160711,623,623,623,623,0
20230908,133900,174160711,623,623,623,623,0
20230908,133800,174160711,623,623,623,623,0
20230908,133700,174160711,623,623,623,623,0
20230908,133600,174160711,623,623,623,623,0
20230908,133500,174160711,623,623,623,623,0
20230908,133400,174160711,623,620,623,620,1048
20230908,133300,173510637,617,617,617,617,0
20230908,133200,173510637,617,617,617,617,0
20230908,133100,173510637,617,617,617,617,0
20230908,133000,173510637,617,617,617,617,0
20230908,132900,173510637,617,617,617,617,0
20230908,132800,173510637,617,618,618,617,104
20230908,132700,173446385,620,620,620,620,0
20230908,132600,173446385,620,620,620,620,0
20230908,132500,173446385,620,617,620,617,2408
20230908,132400,171958404,618,618,618,618,0
20230908,132300,171958404,618,618,618,618,0
20230908,132200,171958404,618,618,618,618,0
20230908,132100,171958404,618,618,618,618,0
20230908,132000,171958404,618,618,618,618,0
20230908,131900,171958404,618,618,618,618,0
20230908,131800,171958404,618,618,618,618,0
20230908,131700,171958404,618,618,618,618,0
20230908,131600,171958404,618,618,618,618,0
20230908,131500,171958404,618,618,618,618,0
20230908,131400,171958404,618,617,618,617,958
20230908,131300,171366981,617,617,617,617,1400
20230908,131200,170503181,617,617,617,617,0
20230908,131100,170503181,617,617,617,617,0
20230908,131000,170503181,617,617,617,617,0
20230908,130900,170503181,617,617,617,617,100
20230908,130800,170441481,617,617,617,617,0
20230908,130700,170441481,617,617,617,617,0
20230908,130600,170441481,617,617,617,617,0
20230908,130500,170441481,617,617,617,617,0
20230908,130400,170441481,617,617,617,617,0
20230908,130300,170441481,617,617,617,617,992
20230908,130200,169829417,617,617,617,617,0
20230908,130100,169829417,617,617,617,617,0
20230908,130000,169829417,617,617,617,617,0
20230908,125900,169829417,617,617,617,617,20
20230908,125800,169817077,617,617,617,617,0
20230908,125700,169817077,617,617,617,617,0
20230908,125600,169817077,617,617,617,617,0
20230908,125500,169817077,617,617,617,617,0
20230908,125400,169817077,617,617,617,617,0
20230908,125300,169817077,617,617,617,617,0
20230908,125200,169817077,617,617,617,617,0
20230908,125100,169817077,617,617,617,617,0
20230908,125000,169817077,617,617,617,617,0
20230908,124900,169817077,617,616,617,616,14
20230908,124800,169808449,614,614,614,614,0
20230908,124700,169808449,614,614,614,614,0
20230908,124600,169808449,614,614,614,614,0
20230908,124500,169808449,614,616,616,614,366
20230908,124400,169583199,616,615,616,615,1676
20230908,124300,168552381,614,613,614,613,2585
20230908,124200,166966210,613,613,613,613,262
20230908,124100,166805604,613,612,613,612,7521
20230908,124000,162197061,612,612,612,612,0
20230908,123900,162197061,612,612,612,612,719
20230908,123800,161757033,612,611,612,611,6990
20230908,123700,157482157,610,610,610,610,1681
20230908,123600,156456747,610,610,610,610,332
20230908,123500,156254227,609,609,609,609,0
20230908,123400,156254227,609,609,609,609,504
20230908,123300,155947291,609,609,609,609,1771
20230908,123200,154868752,609,609,609,609,76
20230908,123100,154822468,608,608,608,608,2833
20230908,123000,153100004,608,608,608,608,3355
20230908,122900,151060164,607,607,607,607,0
20230908,122800,151060164,607,607,607,607,3087
20230908,122700,149186355,606,606,606,606,1691
20230908,122600,148161609,606,606,606,606,0
20230908,122500,148161609,606,606,606,606,0
20230908,122400,148161609,606,605,606,605,2280
20230908,122300,146780287,605,605,605,605,350
20230908,122200,146568537,605,605,605,605,29
20230908,122100,146550992,605,605,605,605,0
20230908,122000,146550992,605,605,605,605,0
20230908,121900,146550992,605,605,605,605,215
20230908,121800,146420917,604,604,604,604,0
20230908,121700,146420917,604,603,604,603,1513
20230908,121600,145508063,602,602,602,602,8
20230908,121500,145503247,603,603,603,603,0
20230908,121400,145503247,603,603,603,603,0
20230908,121300,145503247,603,603,603,603,0
20230908,121200,145503247,603,603,603,603,0
20230908,121100,145503247,603,603,603,603,0
20230908,121000,145503247,603,603,603,603,0
20230908,120900,145503247,603,603,603,603,54
20230908,120800,145470685,603,603,603,603,0
20230908,120700,145470685,603,603,603,603,3
20230908,120600,145468876,597,597,597,597,0
20230908,120500,145468876,597,597,597,597,0
20230908,120400,145468876,597,597,597,597,0
20230908,120300,145468876,597,597,597,597,0
20230908,120200,145468876,597,599,599,597,4104
20230908,120100,143015566,604,604,604,604,0
20230908,120000,143015566,604,604,604,604,0
20230908,115900,143015566,604,604,604,604,2000
20230908,115800,141807566,604,599,604,599,414
20230908,115700,141559575,605,598,605,597,3125
20230908,115600,139692374,598,600,600,598,13119
20230908,115500,131835022,600,602,602,600,17000
20230908,115400,121618220,606,606,606,606,0
20230908,115300,121618220,606,606,606,606,0
20230908,115200,121618220,606,606,606,606,500
20230908,115100,121315220,607,607,607,607,0
20230908,115000,121315220,607,607,607,607,0
20230908,114900,121315220,607,607,607,607,0
20230908,114800,121315220,607,607,607,607,0
20230908,114700,121315220,607,607,607,607,2
20230908,114600,121314006,607,607,607,607,0
20230908,114500,121314006,607,607,607,607,0
20230908,114400,121314006,607,605,607,605,3927
20230908,114300,118933318,606,606,606,606,0
20230908,114200,118933318,606,606,606,606,0
20230908,114100,118933318,606,606,606,606,127
20230908,114000,118856356,602,604,604,602,374
20230908,113900,118630960,604,604,604,604,900
20230908,113800,118087360,604,604,604,604,35
20230908,113700,118066220,600,602,602,600,9175
20230908,113600,112553599,601,605,605,600,32554
20230908,113500,92999843,608,608,608,608,2800
20230908,113400,91297443,607,607,607,607,1062
20230908,113300,90652809,606,606,606,606,99
20230908,113200,90592815,608,608,608,608,0
20230908,113100,90592815,608,608,608,608,0
20230908,113000,90592815,608,603,608,602,4012
20230908,112900,88173539,602,613,613,602,13001
20230908,112800,80327315,603,610,610,603,12000
20230908,112700,73066340,609,609,609,609,0
20230908,112600,73066340,609,609,609,609,10046
20230908,112500,66948326,609,610,610,609,11370
20230908,112400,60023006,610,610,610,610,8000
20230908,112300,55143006,611,611,611,611,0
20230908,112200,55143006,611,611,611,611,0
20230908,112100,55143006,611,611,611,611,0
20230908,112000,55143006,611,611,611,611,0
20230908,111900,55143006,611,612,612,611,1256
20230908,111800,54375570,611,611,611,611,0
20230908,111700,54375570,611,611,611,611,0
20230908,111600,54375570,611,611,611,611,0
20230908,111500,54375570,611,611,611,611,0
20230908,111400,54375570,611,611,611,611,0
20230908,111300,54375570,611,611,611,611,0
20230908,111200,54375570,611,611,611,611,0
20230908,111100,54375570,611,611,611,611,0
20230908,111000,54375570,611,611,611,611,0
20230908,110900,54375570,611,611,611,611,0
20230908,110800,54375570,611,611,611,611,0
20230908,110700,54375570,611,611,611,611,0
20230908,110600,54375570,611,611,611,611,0
20230908,110500,54375570,611,611,611,611,0
20230908,110400,54375570,611,611,611,611,0
20230908,110300,54375570,611,611,611,611,0
20230908,110200,54375570,611,611,611,611,0
20230908,110100,54375570,611,611,611,611,0
20230908,110000,54375570,611,611,611,611,0
20230908,105900,54375570,611,611,611,611,0
20230908,105800,54375570,611,611,611,611,0
20230908,105700,54375570,611,611,611,611,0
20230908,105600,54375570,611,611,611,611,0
20230908,105500,54375570,611,612,612,611,3000
20230908,105400,52542385,612,612,612,612,162
20230908,105300,52443241,615,615,615,615,1
20230908,105200,52442626,615,615,615,615,0
20230908,105100,52442626,615,615,615,615,1
20230908,105000,52442011,615,615,615,615,1000
20230908,104900,51827011,615,615,615,615,0
20230908,104800,51827011,615,615,615,615,0
20230908,104700,51827011,615,615,615,615,0
20230908,104600,51827011,615,615,615,615,0
20230908,104500,51827011,615,615,615,615,0
20230908,104400,51827011,615,615,615,615,0
20230908,104300,51827011,615,615,615,615,0
20230908,104200,51827011,615,615,615,615,3
20230908,104100,51825166,612,612,612,612,0
20230908,104000,51825166,612,612,612,612,0
20230908,103900,51825166,612,612,612,612,0
20230908,103800,51825166,612,612,612,612,0
20230908,103700,51825166,612,612,612,612,0
20230908,103600,51825166,612,612,612,612,105
20230908,103500,51760906,612,612,612,612,44
20230908,103400,51733978,615,615,615,615,0
20230908,103300,51733978,615,615,615,615,0
20230908,103200,51733978,615,615,615,615,0
20230908,103100,51733978,615,615,615,615,0
20230908,103000,51733978,615,615,615,615,3342
20230908,102900,49678648,615,615,615,615,0
20230908,102800,49678648,615,615,615,615,0
20230908,102700,49678648,615,615,615,615,0
20230908,102600,49678648,615,615,615,615,0
20230908,102500,49678648,615,615,615,615,0
20230908,102400,49678648,615,615,615,615,0
20230908,102300,49678648,615,615,615,615,56
20230908,102200,49644208,615,615,615,615,1
20230908,102100,49643593,611,611,611,611,0
20230908,102000,49643593,611,611,611,611,180
20230908,101900,49533613,611,611,611,611,0
20230908,101800,49533613,611,611,611,611,0
20230908,101700,49533613,611,611,611,611,0
20230908,101600,49533613,611,611,611,611,97
20230908,101500,49474346,615,615,615,615,0
20230908,101400,49474346,615,615,615,615,0
20230908,101300,49474346,615,615,615,615,242
20230908,101200,49325516,616,616,616,616,3259
20230908,101100,47317972,616,616,616,616,0
20230908,101000,47317972,616,616,616,616,1
20230908,100900,47317356,614,614,614,614,0
20230908,100800,47317356,614,614,614,614,0
20230908,100700,47317356,614,614,614,614,47
20230908,100600,47288498,614,614,614,614,0
20230908,100500,47288498,614,614,614,614,0
20230908,100400,47288498,614,614,614,614,0
20230908,100300,47288498,614,614,614,614,0
20230908,100200,47288498,614,614,614,614,1509
20230908,100100,46361972,614,614,614,614,0
20230908,100000,46361972,614,613,614,613,1054
20230908,095900,45715792,610,610,610,610,0
20230908,095800,45715792,610,610,610,610,0
20230908,095700,45715792,610,610,610,610,0
20230908,095600,45715792,610,610,610,610,2223
20230908,095500,44359762,613,611,613,611,15106
20230908,095400,35129992,610,610,610,610,0
20230908,095300,35129992,610,610,610,610,105
20230908,095200,35065942,611,611,611,611,126
20230908,095100,34988956,611,611,611,611,0
20230908,095000,34988956,611,611,611,611,0
20230908,094900,34988956,611,611,611,611,0
20230908,094800,34988956,611,611,611,611,0
20230908,094700,34988956,611,611,611,611,6
20230908,094600,34985290,611,611,611,611,65
20230908,094500,34945575,610,610,610,610,0
20230908,094400,34945575,610,610,610,610,0
20230908,094300,34945575,610,610,610,610,0
20230908,094200,34945575,610,610,610,610,0
20230908,094100,34945575,610,610,610,610,1
20230908,094000,34944965,610,610,610,610,4
20230908,093900,34942525,613,613,613,613,0
20230908,093800,34942525,613,613,613,613,100
20230908,093700,34881225,613,613,613,613,1002
20230908,093600,34266999,609,609,609,609,0
20230908,093500,34266999,609,609,609,609,0
20230908,093400,34266999,609,609,609,609,0
20230908,093300,34266999,609,609,609,609,0
20230908,093200,34266999,609,609,609,609,0
20230908,093100,34266999,609,609,609,609,26
20230908,093000,34251165,614,608,614,608,30114
20230908,092900,15773353,608,608,608,608,10
20230908,092800,15767273,610,610,610,610,0
20230908,092700,15767273,610,610,610,610,0
20230908,092600,15767273,610,610,610,610,0
20230908,092500,15767273,610,610,610,610,0
20230908,092400,15767273,610,610,610,610,0
20230908,092300,15767273,610,610,610,610,0
20230908,092200,15767273,610,610,610,610,0
20230908,092100,15767273,610,610,610,610,0
20230908,092000,15767273,610,610,610,610,1
20230908,091900,15766663,605,605,605,605,5
20230908,091800,15763638,605,605,605,605,0
20230908,091700,15763638,605,606,606,605,417
20230908,091600,15511053,606,606,606,606,90
20230908,091500,15456513,610,610,610,610,10
20230908,091400,15450413,607,607,607,607,1457
20230908,091300,14566014,607,607,607,607,0
20230908,091200,14566014,607,607,607,607,51
20230908,091100,14535057,609,610,610,607,2508
20230908,091000,13005197,610,608,610,602,6743
20230908,090900,8923163,608,608,608,608,0
20230908,090800,8923163,608,608,608,608,0
20230908,090700,8923163,608,608,608,608,0
20230908,090600,8923163,608,608,608,608,0
20230908,090500,8923163,608,608,608,608,416
20230908,090400,8670235,608,608,608,608,101
20230908,090300,8608827,607,607,607,607,1267
20230908,090200,7839758,607,603,607,603,1217
20230908,090100,7101661,601,600,603,600,1165
20230908,090000,6402494,600,603,603,600,10620