KissMeData/083640/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,193600,117238887,551,551,551,551,2071
20230911,193500,117238887,551,551,551,551,0
20230911,193400,117238887,551,551,551,551,0
20230911,193300,117238887,551,551,551,551,0
20230911,193200,117238887,551,551,551,551,0
20230911,193100,117238887,551,551,551,551,0
20230911,193000,117238887,551,551,551,551,0
20230911,192900,117238887,551,551,551,551,0
20230911,192800,117238887,551,551,551,551,0
20230911,192700,117238887,551,551,551,551,0
20230911,192600,117238887,551,551,551,551,0
20230911,192500,117238887,551,551,551,551,0
20230911,192400,117238887,551,551,551,551,0
20230911,192300,117238887,551,551,551,551,0
20230911,192200,117238887,551,551,551,551,0
20230911,192100,117238887,551,551,551,551,0
20230911,192000,117238887,551,551,551,551,0
20230911,191900,117238887,551,551,551,551,0
20230911,191800,117238887,551,551,551,551,0
20230911,191700,117238887,551,551,551,551,0
20230911,191600,117238887,551,551,551,551,0
20230911,191500,117238887,551,551,551,551,0
20230911,191400,117238887,551,551,551,551,0
20230911,191300,117238887,551,551,551,551,0
20230911,191200,117238887,551,551,551,551,0
20230911,191100,117238887,551,551,551,551,0
20230911,191000,117238887,551,551,551,551,0
20230911,190900,117238887,551,551,551,551,0
20230911,190800,117238887,551,551,551,551,0
20230911,190700,117238887,551,551,551,551,0
20230911,190600,117238887,551,551,551,551,2071
20230911,190500,117238887,551,551,551,551,0
20230911,190400,117238887,551,551,551,551,0
20230911,190300,117238887,551,551,551,551,0
20230911,190200,117238887,551,551,551,551,0
20230911,190100,117238887,551,551,551,551,0
20230911,190000,117238887,551,551,551,551,0
20230911,185900,117238887,551,551,551,551,0
20230911,185800,117238887,551,551,551,551,0
20230911,185700,117238887,551,551,551,551,0
20230911,185600,117238887,551,551,551,551,0
20230911,185500,117238887,551,551,551,551,0
20230911,185400,117238887,551,551,551,551,0
20230911,185300,117238887,551,551,551,551,0
20230911,185200,117238887,551,551,551,551,0
20230911,185100,117238887,551,551,551,551,0
20230911,185000,117238887,551,551,551,551,0
20230911,184900,117238887,551,551,551,551,0
20230911,184800,117238887,551,551,551,551,0
20230911,184700,117238887,551,551,551,551,0
20230911,184600,117238887,551,551,551,551,0
20230911,184500,117238887,551,551,551,551,0
20230911,184400,117238887,551,551,551,551,0
20230911,184300,117238887,551,551,551,551,0
20230911,184200,117238887,551,551,551,551,0
20230911,184100,117238887,551,551,551,551,0
20230911,184000,117238887,551,551,551,551,0
20230911,183900,117238887,551,551,551,551,0
20230911,183800,117238887,551,551,551,551,0
20230911,183700,117238887,551,551,551,551,0
20230911,183600,117238887,551,551,551,551,2071
20230911,183500,117238887,551,551,551,551,0
20230911,183400,117238887,551,551,551,551,0
20230911,183300,117238887,551,551,551,551,0
20230911,183200,117238887,551,551,551,551,0
20230911,183100,117238887,551,551,551,551,0
20230911,183000,117238887,551,551,551,551,0
20230911,182900,117238887,551,551,551,551,0
20230911,182800,117238887,551,551,551,551,0
20230911,182700,117238887,551,551,551,551,0
20230911,182600,117238887,551,551,551,551,0
20230911,182500,117238887,551,551,551,551,0
20230911,182400,117238887,551,551,551,551,0
20230911,182300,117238887,551,551,551,551,0
20230911,182200,117238887,551,551,551,551,0
20230911,182100,117238887,551,551,551,551,0
20230911,182000,117238887,551,551,551,551,0
20230911,181900,117238887,551,551,551,551,0
20230911,181800,117238887,551,551,551,551,0
20230911,181700,117238887,551,551,551,551,0
20230911,181600,117238887,551,551,551,551,0
20230911,181500,117238887,551,551,551,551,0
20230911,181400,117238887,551,551,551,551,0
20230911,181300,117238887,551,551,551,551,0
20230911,181200,117238887,551,551,551,551,0
20230911,181100,117238887,551,551,551,551,0
20230911,181000,117238887,551,551,551,551,0
20230911,180900,117238887,551,551,551,551,0
20230911,180800,117238887,551,551,551,551,0
20230911,180700,117238887,551,551,551,551,0
20230911,180600,117238887,551,551,551,551,2071
20230911,180500,117238887,551,551,551,551,0
20230911,180400,117238887,551,551,551,551,0
20230911,180300,117238887,551,551,551,551,0
20230911,180200,117238887,551,551,551,551,0
20230911,180100,117238887,551,551,551,551,0
20230911,180000,117238887,551,551,551,551,0
20230911,175900,117238887,551,551,551,551,0
20230911,175800,117238887,551,551,551,551,0
20230911,175700,117238887,551,551,551,551,0
20230911,175600,117238887,551,551,551,551,0
20230911,175500,117238887,551,551,551,551,0
20230911,175400,117238887,551,551,551,551,0
20230911,175300,117238887,551,551,551,551,0
20230911,175200,117238887,551,551,551,551,0
20230911,175100,117238887,551,551,551,551,0
20230911,175000,117238887,551,551,551,551,0
20230911,174900,117238887,551,551,551,551,0
20230911,174800,117238887,551,551,551,551,0
20230911,174700,117238887,551,551,551,551,0
20230911,174600,117238887,551,551,551,551,0
20230911,174500,117238887,551,551,551,551,0
20230911,174400,117238887,551,551,551,551,0
20230911,174300,117238887,551,551,551,551,0
20230911,174200,117238887,551,551,551,551,0
20230911,174100,117238887,551,551,551,551,0
20230911,174000,117238887,551,551,551,551,0
20230911,173900,117238887,551,551,551,551,0
20230911,173800,117238887,551,551,551,551,0
20230911,173700,117238887,551,551,551,551,0
20230911,173600,117238887,551,551,551,551,2071
20230911,173500,117238887,551,551,551,551,0
20230911,173400,117238887,551,551,551,551,0
20230911,173300,117238887,551,551,551,551,0
20230911,173200,117238887,551,551,551,551,0
20230911,173100,117238887,551,551,551,551,0
20230911,173000,117238887,551,551,551,551,0
20230911,172900,117238887,551,551,551,551,0
20230911,172800,117238887,551,551,551,551,0
20230911,172700,117238887,551,551,551,551,0
20230911,172600,117238887,551,551,551,551,0
20230911,172500,117238887,551,551,551,551,0
20230911,172400,117238887,551,551,551,551,0
20230911,172300,117238887,551,551,551,551,0
20230911,172200,117238887,551,551,551,551,0
20230911,172100,117238887,551,551,551,551,0
20230911,172000,117238887,551,551,551,551,0
20230911,171900,117238887,551,551,551,551,0
20230911,171800,117238887,551,551,551,551,0
20230911,171700,117238887,551,551,551,551,0
20230911,171600,117238887,551,551,551,551,0
20230911,171500,117238887,551,551,551,551,0
20230911,171400,117238887,551,551,551,551,0
20230911,171300,117238887,551,551,551,551,0
20230911,171200,117238887,551,551,551,551,0
20230911,171100,117238887,551,551,551,551,0
20230911,171000,117238887,551,551,551,551,0
20230911,170900,117238887,551,551,551,551,0
20230911,170800,117238887,551,551,551,551,0
20230911,170700,117238887,551,551,551,551,0
20230911,170600,117238887,551,551,551,551,2071
20230911,170500,117238887,551,551,551,551,0
20230911,170400,117238887,551,551,551,551,0
20230911,170300,117238887,551,551,551,551,0
20230911,170200,117238887,551,551,551,551,0
20230911,170100,117238887,551,551,551,551,0
20230911,170000,117238887,551,551,551,551,0
20230911,165900,117238887,551,551,551,551,0
20230911,165800,117238887,551,551,551,551,0
20230911,165700,117238887,551,551,551,551,0
20230911,165600,117238887,551,551,551,551,0
20230911,165500,117238887,551,551,551,551,0
20230911,165400,117238887,551,551,551,551,0
20230911,165300,117238887,551,551,551,551,0
20230911,165200,117238887,551,551,551,551,0
20230911,165100,117238887,551,551,551,551,0
20230911,165000,117238887,551,551,551,551,0
20230911,164900,117238887,551,551,551,551,0
20230911,164800,117238887,551,551,551,551,0
20230911,164700,117238887,551,551,551,551,0
20230911,164600,117238887,551,551,551,551,0
20230911,164500,117238887,551,551,551,551,0
20230911,164400,117238887,551,551,551,551,0
20230911,164300,117238887,551,551,551,551,0
20230911,164200,117238887,551,551,551,551,0
20230911,164100,117238887,551,551,551,551,0
20230911,164000,117238887,551,551,551,551,0
20230911,163900,117238887,551,551,551,551,0
20230911,163800,117238887,551,551,551,551,0
20230911,163700,117238887,551,551,551,551,0
20230911,163600,117238887,551,551,551,551,2071
20230911,163500,117238887,551,551,551,551,0
20230911,163400,117238887,551,551,551,551,0
20230911,163300,117238887,551,551,551,551,0
20230911,163200,117238887,551,551,551,551,0
20230911,163100,117238887,551,551,551,551,0
20230911,163000,117238887,551,551,551,551,0
20230911,162900,117238887,551,551,551,551,0
20230911,162800,117238887,551,551,551,551,0
20230911,162700,117238887,551,551,551,551,0
20230911,162600,117238887,551,551,551,551,0
20230911,162500,117238887,551,551,551,551,0
20230911,162400,117238887,551,551,551,551,0
20230911,162300,117238887,551,551,551,551,0
20230911,162200,117238887,551,551,551,551,0
20230911,162100,117238887,551,551,551,551,0
20230911,162000,117238887,551,551,551,551,0
20230911,161900,117238887,551,551,551,551,0
20230911,161800,117238887,551,551,551,551,0
20230911,161700,117238887,551,551,551,551,0
20230911,161600,117238887,551,551,551,551,0
20230911,161500,117238887,551,551,551,551,0
20230911,161400,117238887,551,551,551,551,0
20230911,161300,117238887,551,551,551,551,0
20230911,161200,117238887,551,551,551,551,0
20230911,161100,117238887,551,551,551,551,0
20230911,161000,117238887,551,551,551,551,0
20230911,160900,117238887,551,551,551,551,0
20230911,160800,117238887,551,551,551,551,0
20230911,160700,117238887,551,551,551,551,0
20230911,160600,117238887,551,551,551,551,2071
20230911,160500,117238887,551,551,551,551,0
20230911,160400,117238887,551,551,551,551,0
20230911,160300,117238887,551,551,551,551,0
20230911,160200,117238887,551,551,551,551,0
20230911,160100,117238887,551,551,551,551,0
20230911,160000,117238887,551,551,551,551,0
20230911,155900,117238887,551,551,551,551,0
20230911,155800,117238887,551,551,551,551,0
20230911,155700,117238887,551,551,551,551,0
20230911,155600,117238887,551,551,551,551,0
20230911,155500,117238887,551,551,551,551,0
20230911,155400,117238887,551,551,551,551,0
20230911,155300,117238887,551,551,551,551,0
20230911,155200,117238887,551,551,551,551,0
20230911,155100,117238887,551,551,551,551,0
20230911,155000,117238887,551,551,551,551,0
20230911,154900,117238887,551,551,551,551,0
20230911,154800,117238887,551,551,551,551,0
20230911,154700,117238887,551,551,551,551,0
20230911,154600,117238887,551,551,551,551,0
20230911,154500,117238887,551,551,551,551,0
20230911,154400,117238887,551,551,551,551,0
20230911,154300,117238887,551,551,551,551,0
20230911,154200,117238887,551,551,551,551,0
20230911,154100,117238887,551,551,551,551,0
20230911,154000,117238887,551,551,551,551,0
20230911,153900,117238887,551,551,551,551,0
20230911,153800,117238887,551,551,551,551,0
20230911,153700,117238887,551,551,551,551,0
20230911,153600,117238887,551,551,551,551,2071
20230911,153500,117238887,551,551,551,551,0
20230911,153400,117238887,551,551,551,551,0
20230911,153300,117238887,551,551,551,551,0
20230911,153200,117238887,551,551,551,551,0
20230911,153100,117238887,551,551,551,551,0
20230911,153000,117238887,551,551,551,551,2071
20230911,152900,116097766,551,551,551,551,0
20230911,152800,116097766,551,551,551,551,0
20230911,152700,116097766,551,551,551,551,0
20230911,152600,116097766,551,551,551,551,0
20230911,152500,116097766,551,551,551,551,0
20230911,152400,116097766,551,551,551,551,0
20230911,152300,116097766,551,551,551,551,0
20230911,152200,116097766,551,551,551,551,0
20230911,152100,116097766,551,551,551,551,0
20230911,152000,116097766,551,551,551,551,0
20230911,151900,116097766,551,551,551,551,10
20230911,151800,116092256,551,551,551,551,5
20230911,151700,116089501,551,551,551,551,250
20230911,151600,115951751,551,549,551,549,600
20230911,151500,115621823,550,550,550,550,476
20230911,151400,115360023,550,550,550,549,221
20230911,151300,115238503,550,550,550,550,1010
20230911,151200,114683003,550,550,550,549,1525
20230911,151100,113844254,549,549,549,549,0
20230911,151000,113844254,549,550,550,549,1138
20230911,150900,113218355,551,551,551,551,52
20230911,150800,113189703,551,551,551,551,0
20230911,150700,113189703,551,551,551,551,9
20230911,150600,113184744,550,550,550,550,1
20230911,150500,113184194,551,551,551,551,0
20230911,150400,113184194,551,551,551,551,31
20230911,150300,113167113,551,551,551,551,1
20230911,150200,113166562,551,551,551,551,1
20230911,150100,113166011,551,551,551,551,1
20230911,150000,113165460,549,550,552,549,2401
20230911,145900,111847278,552,552,552,552,0
20230911,145800,111847278,552,552,552,552,1
20230911,145700,111846726,552,552,552,552,1
20230911,145600,111846174,552,550,552,550,1500
20230911,145500,111020820,550,550,550,550,33
20230911,145400,111002670,549,549,549,549,2468
20230911,145300,109647738,549,549,549,549,5430
20230911,145200,106666668,549,549,549,549,100
20230911,145100,106611768,552,552,552,552,0
20230911,145000,106611768,552,552,552,552,0
20230911,144900,106611768,552,550,552,550,11
20230911,144800,106605716,552,549,552,549,601
20230911,144700,106275764,552,550,552,549,9114
20230911,144600,101265774,552,552,552,552,0
20230911,144500,101265774,552,552,552,552,0
20230911,144400,101265774,552,550,552,550,3601
20230911,144300,99285222,552,552,552,552,0
20230911,144200,99285222,552,552,552,552,0
20230911,144100,99285222,552,552,552,552,1
20230911,144000,99284670,550,550,550,550,0
20230911,143900,99284670,550,552,552,550,3
20230911,143800,99283018,550,552,552,550,135
20230911,143700,99208766,549,549,549,549,0
20230911,143600,99208766,549,549,549,549,0
20230911,143500,99208766,549,549,549,549,3200
20230911,143400,97451966,552,552,552,552,0
20230911,143300,97451966,552,552,552,552,2
20230911,143200,97450862,552,552,552,552,10
20230911,143100,97445342,552,551,552,551,12
20230911,143000,97438726,551,551,551,551,2
20230911,142900,97437624,551,549,551,549,4
20230911,142800,97435422,551,550,551,550,301
20230911,142700,97269771,550,550,550,550,5637
20230911,142600,94169421,551,551,551,551,0
20230911,142500,94169421,551,551,551,551,0
20230911,142400,94169421,551,550,551,550,2417
20230911,142300,92840069,552,552,552,552,1
20230911,142200,92839517,550,550,550,550,3000
20230911,142100,91189517,550,550,550,550,0
20230911,142000,91189517,550,550,550,550,0
20230911,141900,91189517,550,550,550,550,0
20230911,141800,91189517,550,550,550,550,0
20230911,141700,91189517,550,550,550,550,0
20230911,141600,91189517,550,550,550,550,0
20230911,141500,91189517,550,550,550,550,2985
20230911,141400,89547767,552,552,552,552,0
20230911,141300,89547767,552,552,552,552,0
20230911,141200,89547767,552,552,552,552,0
20230911,141100,89547767,552,552,552,552,0
20230911,141000,89547767,552,552,552,552,0
20230911,140900,89547767,552,551,552,551,100
20230911,140800,89492666,551,552,552,550,5218
20230911,140700,86622761,552,552,552,552,0
20230911,140600,86622761,552,552,552,552,0
20230911,140500,86622761,552,552,552,552,1
20230911,140400,86622209,551,551,551,551,0
20230911,140300,86622209,551,551,551,551,0
20230911,140200,86622209,551,551,551,551,0
20230911,140100,86622209,551,551,551,551,2
20230911,140000,86621107,552,552,552,552,0
20230911,135900,86621107,552,552,552,552,0
20230911,135800,86621107,552,552,552,552,0
20230911,135700,86621107,552,552,552,552,36
20230911,135600,86601235,552,552,552,552,0
20230911,135500,86601235,552,552,552,552,0
20230911,135400,86601235,552,552,552,552,10
20230911,135300,86595715,552,551,552,551,180
20230911,135200,86496534,551,551,551,551,301
20230911,135100,86330683,550,550,550,550,0
20230911,135000,86330683,550,550,550,550,0
20230911,134900,86330683,550,550,550,550,0
20230911,134800,86330683,550,550,550,550,0
20230911,134700,86330683,550,550,550,550,100
20230911,134600,86275683,552,552,552,552,0
20230911,134500,86275683,552,552,552,552,0
20230911,134400,86275683,552,552,552,552,0
20230911,134300,86275683,552,552,552,552,1
20230911,134200,86275131,552,551,552,551,7
20230911,134100,86271272,552,552,552,552,0
20230911,134000,86271272,552,552,552,552,0
20230911,133900,86271272,552,552,552,552,1
20230911,133800,86270720,550,550,550,550,0
20230911,133700,86270720,550,550,550,550,130
20230911,133600,86199220,551,551,551,551,22
20230911,133500,86187098,551,551,551,551,0
20230911,133400,86187098,551,551,551,551,75
20230911,133300,86145773,552,552,552,552,1
20230911,133200,86145221,551,551,551,551,638
20230911,133100,85793683,550,550,550,550,10000
20230911,133000,80293683,550,550,550,550,0
20230911,132900,80293683,550,550,550,550,15
20230911,132800,80285433,550,550,550,550,0
20230911,132700,80285433,550,550,550,550,0
20230911,132600,80285433,550,550,550,550,2082
20230911,132500,79140333,550,550,550,550,0
20230911,132400,79140333,550,550,550,550,0
20230911,132300,79140333,550,550,550,550,0
20230911,132200,79140333,550,550,550,550,0
20230911,132100,79140333,550,551,551,550,4999
20230911,132000,76390027,551,551,551,551,700
20230911,131900,76004327,551,551,551,551,600
20230911,131800,75673727,551,551,551,551,0
20230911,131700,75673727,551,551,551,551,0
20230911,131600,75673727,551,551,551,551,100
20230911,131500,75618627,552,552,552,552,0
20230911,131400,75618627,552,552,552,552,0
20230911,131300,75618627,552,552,552,552,0
20230911,131200,75618627,552,552,552,552,0
20230911,131100,75618627,552,552,552,552,0
20230911,131000,75618627,552,552,552,552,0
20230911,130900,75618627,552,552,552,552,0
20230911,130800,75618627,552,552,552,552,3
20230911,130700,75616971,552,552,552,552,2
20230911,130600,75615867,552,552,552,552,1
20230911,130500,75615315,553,553,553,553,0
20230911,130400,75615315,553,553,553,553,0
20230911,130300,75615315,553,553,553,553,0
20230911,130200,75615315,553,553,553,553,87
20230911,130100,75567204,553,553,553,553,2
20230911,130000,75566098,553,553,553,553,0
20230911,125900,75566098,553,553,553,553,0
20230911,125800,75566098,553,553,553,553,100
20230911,125700,75510798,553,553,553,553,0
20230911,125600,75510798,553,553,553,553,2
20230911,125500,75509692,554,554,554,554,0
20230911,125400,75509692,554,554,554,554,0
20230911,125300,75509692,554,554,554,554,0
20230911,125200,75509692,554,554,554,554,0
20230911,125100,75509692,554,554,554,554,0
20230911,125000,75509692,554,553,554,553,500
20230911,124900,75232792,554,554,554,554,0
20230911,124800,75232792,554,552,554,551,1220
20230911,124700,74560367,553,553,553,553,0
20230911,124600,74560367,553,552,553,552,351
20230911,124500,74366575,552,553,553,552,97
20230911,124400,74313018,554,554,554,554,18
20230911,124300,74303046,554,554,554,554,1
20230911,124200,74302492,553,553,553,553,0
20230911,124100,74302492,553,554,554,553,13
20230911,124000,74295291,554,554,554,554,0
20230911,123900,74295291,554,554,554,554,0
20230911,123800,74295291,554,554,554,554,41
20230911,123700,74272577,552,552,552,552,0
20230911,123600,74272577,552,552,552,552,1233
20230911,123500,73591961,554,554,554,554,0
20230911,123400,73591961,554,554,554,554,0
20230911,123300,73591961,554,554,554,554,0
20230911,123200,73591961,554,554,554,554,0
20230911,123100,73591961,554,554,554,554,0
20230911,123000,73591961,554,554,554,554,501
20230911,122900,73314407,554,554,554,554,0
20230911,122800,73314407,554,554,554,554,0
20230911,122700,73314407,554,554,554,554,0
20230911,122600,73314407,554,554,554,554,10
20230911,122500,73308867,554,554,554,554,9113
20230911,122400,68260265,554,554,554,554,0
20230911,122300,68260265,554,554,554,554,0
20230911,122200,68260265,554,554,554,554,0
20230911,122100,68260265,554,554,554,554,100
20230911,122000,68204865,554,554,554,554,60
20230911,121900,68171625,554,554,554,554,0
20230911,121800,68171625,554,554,554,554,0
20230911,121700,68171625,554,554,554,554,0
20230911,121600,68171625,554,554,554,554,0
20230911,121500,68171625,554,554,554,554,0
20230911,121400,68171625,554,554,554,554,0
20230911,121300,68171625,554,554,554,554,1
20230911,121200,68171071,554,554,554,554,0
20230911,121100,68171071,554,554,554,554,1
20230911,121000,68170517,551,551,551,551,0
20230911,120900,68170517,551,551,551,551,400
20230911,120800,67950117,551,551,551,551,0
20230911,120700,67950117,551,551,551,551,0
20230911,120600,67950117,551,551,551,551,0
20230911,120500,67950117,551,551,551,551,6467
20230911,120400,64386800,551,551,551,551,0
20230911,120300,64386800,551,551,551,551,0
20230911,120200,64386800,551,551,551,551,123
20230911,120100,64319027,552,552,552,552,0
20230911,120000,64319027,552,552,552,552,0
20230911,115900,64319027,552,552,552,552,3
20230911,115800,64317371,552,552,552,552,0
20230911,115700,64317371,552,552,552,552,0
20230911,115600,64317371,552,553,553,552,98
20230911,115500,64263274,552,552,552,552,0
20230911,115400,64263274,552,552,552,552,3
20230911,115300,64261618,551,551,551,551,0
20230911,115200,64261618,551,551,551,551,0
20230911,115100,64261618,551,552,552,551,200
20230911,115000,64151368,554,552,554,552,6
20230911,114900,64148048,552,552,552,552,43
20230911,114800,64124312,554,554,554,554,0
20230911,114700,64124312,554,554,554,554,10
20230911,114600,64118772,554,554,554,554,4
20230911,114500,64116556,554,554,554,554,0
20230911,114400,64116556,554,554,554,554,10
20230911,114300,64111016,554,554,554,554,0
20230911,114200,64111016,554,554,554,554,0
20230911,114100,64111016,554,554,554,554,253
20230911,114000,63970854,554,554,554,554,0
20230911,113900,63970854,554,554,554,554,0
20230911,113800,63970854,554,554,554,554,0
20230911,113700,63970854,554,554,554,554,0
20230911,113600,63970854,554,554,554,554,0
20230911,113500,63970854,554,553,554,553,390
20230911,113400,63755181,554,554,554,554,0
20230911,113300,63755181,554,554,554,554,8
20230911,113200,63750749,554,554,554,554,0
20230911,113100,63750749,554,554,554,554,0
20230911,113000,63750749,554,554,554,554,5
20230911,112900,63747979,551,551,551,551,0
20230911,112800,63747979,551,552,552,551,775
20230911,112700,63320854,551,551,551,551,351
20230911,112600,63127453,554,554,554,554,0
20230911,112500,63127453,554,554,554,554,0
20230911,112400,63127453,554,554,554,554,1
20230911,112300,63126899,551,551,551,551,4
20230911,112200,63124695,554,554,554,554,23
20230911,112100,63111953,554,553,554,551,35011
20230911,112000,43812917,555,555,555,555,0
20230911,111900,43812917,555,555,555,555,0
20230911,111800,43812917,555,555,555,555,10
20230911,111700,43807367,555,554,555,554,158
20230911,111600,43719678,555,555,555,555,0
20230911,111500,43719678,555,555,555,555,0
20230911,111400,43719678,555,554,555,554,2000
20230911,111300,42610111,553,553,553,553,3000
20230911,111200,40951111,553,553,553,553,2000
20230911,111100,39845111,554,554,554,554,0
20230911,111000,39845111,554,554,554,554,1
20230911,110900,39844557,554,554,554,554,7
20230911,110800,39840679,553,554,554,553,6
20230911,110700,39837356,554,554,554,554,502
20230911,110600,39559248,553,553,553,553,501
20230911,110500,39282195,554,554,554,554,0
20230911,110400,39282195,554,554,554,554,0
20230911,110300,39282195,554,554,554,554,0
20230911,110200,39282195,554,553,554,553,370
20230911,110100,39077584,553,553,553,553,7
20230911,110000,39073713,553,553,554,553,5001
20230911,105900,36308159,553,553,553,553,2
20230911,105800,36307053,553,553,553,553,0
20230911,105700,36307053,553,553,553,553,3
20230911,105600,36305394,553,553,553,553,11
20230911,105500,36299311,553,553,553,553,0
20230911,105400,36299311,553,553,553,553,0
20230911,105300,36299311,553,553,553,553,0
20230911,105200,36299311,553,553,553,553,0
20230911,105100,36299311,553,553,553,553,0
20230911,105000,36299311,553,553,553,553,0
20230911,104900,36299311,553,553,553,553,7
20230911,104800,36295440,553,553,553,553,1
20230911,104700,36294887,553,553,553,553,0
20230911,104600,36294887,553,553,553,553,0
20230911,104500,36294887,553,553,553,553,0
20230911,104400,36294887,553,553,553,553,0
20230911,104300,36294887,553,553,553,553,0
20230911,104200,36294887,553,551,553,551,1562
20230911,104100,35434168,551,551,551,551,0
20230911,104000,35434168,551,551,551,551,1001
20230911,103900,34882617,552,552,552,552,401
20230911,103800,34661265,552,552,552,552,10
20230911,103700,34655745,552,552,552,552,2
20230911,103600,34654641,552,552,552,552,0
20230911,103500,34654641,552,552,552,552,22
20230911,103400,34642497,552,552,552,552,0
20230911,103300,34642497,552,552,552,551,11
20230911,103200,34636426,553,553,553,553,0
20230911,103100,34636426,553,553,553,553,0
20230911,103000,34636426,553,552,553,552,1411
20230911,102900,33857553,552,552,552,552,0
20230911,102800,33857553,552,552,552,552,8
20230911,102700,33853137,552,552,552,552,0
20230911,102600,33853137,552,552,552,552,2
20230911,102500,33852033,552,552,552,552,952
20230911,102400,33326529,552,553,554,552,3
20230911,102300,33324870,552,552,552,552,2
20230911,102200,33323766,554,554,554,554,0
20230911,102100,33323766,554,554,554,554,0
20230911,102000,33323766,554,553,554,553,101
20230911,101900,33267813,554,553,554,553,2
20230911,101800,33266706,552,552,552,552,0
20230911,101700,33266706,552,553,554,552,3
20230911,101600,33265047,552,552,552,552,1
20230911,101500,33264495,553,553,553,553,0
20230911,101400,33264495,553,553,553,553,0
20230911,101300,33264495,553,553,553,553,0
20230911,101200,33264495,553,553,553,553,542
20230911,101100,32964769,553,553,553,553,0
20230911,101000,32964769,553,553,553,553,357
20230911,100900,32767348,555,555,555,555,0
20230911,100800,32767348,555,553,555,552,8
20230911,100700,32762915,555,555,555,555,0
20230911,100600,32762915,555,555,555,555,2
20230911,100500,32761805,555,552,555,552,1957
20230911,100400,31681538,552,552,552,552,0
20230911,100300,31681538,552,552,552,552,21
20230911,100200,31669946,551,551,551,551,400
20230911,100100,31449546,552,552,552,552,14
20230911,100000,31441818,551,551,551,551,69
20230911,095900,31403799,551,552,552,551,11
20230911,095800,31397728,552,552,552,552,0
20230911,095700,31397728,552,552,552,552,0
20230911,095600,31397728,552,552,552,552,11
20230911,095500,31391656,555,555,555,555,0
20230911,095400,31391656,555,552,555,552,349
20230911,095300,31199005,551,551,551,551,0
20230911,095200,31199005,551,551,551,551,1
20230911,095100,31198454,552,552,552,552,0
20230911,095000,31198454,552,552,552,552,60
20230911,094900,31165334,552,552,552,552,1400
20230911,094800,30392534,552,552,552,552,0
20230911,094700,30392534,552,553,553,552,4
20230911,094600,30390324,553,553,553,553,52
20230911,094500,30361568,553,553,553,553,2
20230911,094400,30360462,555,554,555,554,2
20230911,094300,30359353,555,554,555,554,2
20230911,094200,30358244,555,555,555,554,6
20230911,094100,30354915,555,555,555,555,77
20230911,094000,30312180,555,554,555,553,117
20230911,093900,30247256,554,554,554,554,7
20230911,093800,30243378,554,551,554,551,6644
20230911,093700,26582228,551,551,551,551,0
20230911,093600,26582228,551,551,551,551,0
20230911,093500,26582228,551,551,551,551,2
20230911,093400,26581126,550,550,550,550,1906
20230911,093300,25532826,551,551,551,551,111
20230911,093200,25471665,551,551,551,551,16
20230911,093100,25462849,551,551,551,551,0
20230911,093000,25462849,551,551,551,551,1204
20230911,092900,24799445,552,552,552,552,0
20230911,092800,24799445,552,552,552,552,0
20230911,092700,24799445,552,550,552,550,11
20230911,092600,24793375,551,552,552,551,946
20230911,092500,24272079,552,552,552,552,2808
20230911,092400,22722063,552,552,552,552,170
20230911,092300,22628223,550,550,550,550,1
20230911,092200,22627673,552,551,552,551,46
20230911,092100,22602284,550,550,550,550,2
20230911,092000,22601184,550,550,550,550,79
20230911,091900,22557734,549,549,550,549,170
20230911,091800,22464393,548,548,548,548,0
20230911,091700,22464393,548,548,548,548,432
20230911,091600,22227657,548,550,550,548,102
20230911,091500,22171560,548,549,549,548,51
20230911,091400,22143562,548,548,548,548,0
20230911,091300,22143562,548,548,548,548,0
20230911,091200,22143562,548,547,550,547,10
20230911,091100,22138076,550,549,550,547,7167
20230911,091000,18210823,548,548,549,548,47
20230911,090900,18185025,548,548,548,548,178
20230911,090800,18087481,547,548,549,547,5537
20230911,090700,15057770,549,549,549,549,66
20230911,090600,15021536,549,550,550,549,102
20230911,090500,14965438,549,550,550,549,418
20230911,090400,14735541,550,551,551,550,55
20230911,090300,14705239,551,552,552,551,277
20230911,090200,14552336,552,552,554,552,172
20230911,090100,14457390,553,554,554,553,1824
20230911,090000,13448706,553,553,554,552,24319