KissMeData/083640/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,193700,228313027,548,548,548,548,2767
20230912,193600,228313027,548,548,548,548,0
20230912,193500,228313027,548,548,548,548,0
20230912,193400,228313027,548,548,548,548,0
20230912,193300,228313027,548,548,548,548,0
20230912,193200,228313027,548,548,548,548,0
20230912,193100,228313027,548,548,548,548,0
20230912,193000,228313027,548,548,548,548,0
20230912,192900,228313027,548,548,548,548,0
20230912,192800,228313027,548,548,548,548,0
20230912,192700,228313027,548,548,548,548,0
20230912,192600,228313027,548,548,548,548,0
20230912,192500,228313027,548,548,548,548,0
20230912,192400,228313027,548,548,548,548,0
20230912,192300,228313027,548,548,548,548,0
20230912,192200,228313027,548,548,548,548,0
20230912,192100,228313027,548,548,548,548,0
20230912,192000,228313027,548,548,548,548,0
20230912,191900,228313027,548,548,548,548,0
20230912,191800,228313027,548,548,548,548,0
20230912,191700,228313027,548,548,548,548,0
20230912,191600,228313027,548,548,548,548,0
20230912,191500,228313027,548,548,548,548,0
20230912,191400,228313027,548,548,548,548,0
20230912,191300,228313027,548,548,548,548,0
20230912,191200,228313027,548,548,548,548,0
20230912,191100,228313027,548,548,548,548,0
20230912,191000,228313027,548,548,548,548,0
20230912,190900,228313027,548,548,548,548,0
20230912,190800,228313027,548,548,548,548,0
20230912,190700,228313027,548,548,548,548,2767
20230912,190600,228313027,548,548,548,548,0
20230912,190500,228313027,548,548,548,548,0
20230912,190400,228313027,548,548,548,548,0
20230912,190300,228313027,548,548,548,548,0
20230912,190200,228313027,548,548,548,548,0
20230912,190100,228313027,548,548,548,548,0
20230912,190000,228313027,548,548,548,548,0
20230912,185900,228313027,548,548,548,548,0
20230912,185800,228313027,548,548,548,548,0
20230912,185700,228313027,548,548,548,548,0
20230912,185600,228313027,548,548,548,548,0
20230912,185500,228313027,548,548,548,548,0
20230912,185400,228313027,548,548,548,548,0
20230912,185300,228313027,548,548,548,548,0
20230912,185200,228313027,548,548,548,548,0
20230912,185100,228313027,548,548,548,548,0
20230912,185000,228313027,548,548,548,548,0
20230912,184900,228313027,548,548,548,548,0
20230912,184800,228313027,548,548,548,548,0
20230912,184700,228313027,548,548,548,548,0
20230912,184600,228313027,548,548,548,548,0
20230912,184500,228313027,548,548,548,548,0
20230912,184400,228313027,548,548,548,548,0
20230912,184300,228313027,548,548,548,548,0
20230912,184200,228313027,548,548,548,548,0
20230912,184100,228313027,548,548,548,548,0
20230912,184000,228313027,548,548,548,548,0
20230912,183900,228313027,548,548,548,548,0
20230912,183800,228313027,548,548,548,548,0
20230912,183700,228313027,548,548,548,548,2767
20230912,183600,228313027,548,548,548,548,0
20230912,183500,228313027,548,548,548,548,0
20230912,183400,228313027,548,548,548,548,0
20230912,183300,228313027,548,548,548,548,0
20230912,183200,228313027,548,548,548,548,0
20230912,183100,228313027,548,548,548,548,0
20230912,183000,228313027,548,548,548,548,0
20230912,182900,228313027,548,548,548,548,0
20230912,182800,228313027,548,548,548,548,0
20230912,182700,228313027,548,548,548,548,0
20230912,182600,228313027,548,548,548,548,0
20230912,182500,228313027,548,548,548,548,0
20230912,182400,228313027,548,548,548,548,0
20230912,182300,228313027,548,548,548,548,0
20230912,182200,228313027,548,548,548,548,0
20230912,182100,228313027,548,548,548,548,0
20230912,182000,228313027,548,548,548,548,0
20230912,181900,228313027,548,548,548,548,0
20230912,181800,228313027,548,548,548,548,0
20230912,181700,228313027,548,548,548,548,0
20230912,181600,228313027,548,548,548,548,0
20230912,181500,228313027,548,548,548,548,0
20230912,181400,228313027,548,548,548,548,0
20230912,181300,228313027,548,548,548,548,0
20230912,181200,228313027,548,548,548,548,0
20230912,181100,228313027,548,548,548,548,0
20230912,181000,228313027,548,548,548,548,0
20230912,180900,228313027,548,548,548,548,0
20230912,180800,228313027,548,548,548,548,0
20230912,180700,228313027,548,548,548,548,2767
20230912,180600,228313027,548,548,548,548,0
20230912,180500,228313027,548,548,548,548,0
20230912,180400,228313027,548,548,548,548,0
20230912,180300,228313027,548,548,548,548,0
20230912,180200,228313027,548,548,548,548,0
20230912,180100,228313027,548,548,548,548,0
20230912,180000,228313027,548,548,548,548,0
20230912,175900,228313027,548,548,548,548,0
20230912,175800,228313027,548,548,548,548,0
20230912,175700,228313027,548,548,548,548,0
20230912,175600,228313027,548,548,548,548,0
20230912,175500,228313027,548,548,548,548,0
20230912,175400,228313027,548,548,548,548,0
20230912,175300,228313027,548,548,548,548,0
20230912,175200,228313027,548,548,548,548,0
20230912,175100,228313027,548,548,548,548,0
20230912,175000,228313027,548,548,548,548,0
20230912,174900,228313027,548,548,548,548,0
20230912,174800,228313027,548,548,548,548,0
20230912,174700,228313027,548,548,548,548,0
20230912,174600,228313027,548,548,548,548,0
20230912,174500,228313027,548,548,548,548,0
20230912,174400,228313027,548,548,548,548,0
20230912,174300,228313027,548,548,548,548,0
20230912,174200,228313027,548,548,548,548,0
20230912,174100,228313027,548,548,548,548,0
20230912,174000,228313027,548,548,548,548,0
20230912,173900,228313027,548,548,548,548,0
20230912,173800,228313027,548,548,548,548,0
20230912,173700,228313027,548,548,548,548,2767
20230912,173600,228313027,548,548,548,548,0
20230912,173500,228313027,548,548,548,548,0
20230912,173400,228313027,548,548,548,548,0
20230912,173300,228313027,548,548,548,548,0
20230912,173200,228313027,548,548,548,548,0
20230912,173100,228313027,548,548,548,548,0
20230912,173000,228313027,548,548,548,548,0
20230912,172900,228313027,548,548,548,548,0
20230912,172800,228313027,548,548,548,548,0
20230912,172700,228313027,548,548,548,548,0
20230912,172600,228313027,548,548,548,548,0
20230912,172500,228313027,548,548,548,548,0
20230912,172400,228313027,548,548,548,548,0
20230912,172300,228313027,548,548,548,548,0
20230912,172200,228313027,548,548,548,548,0
20230912,172100,228313027,548,548,548,548,0
20230912,172000,228313027,548,548,548,548,0
20230912,171900,228313027,548,548,548,548,0
20230912,171800,228313027,548,548,548,548,0
20230912,171700,228313027,548,548,548,548,0
20230912,171600,228313027,548,548,548,548,0
20230912,171500,228313027,548,548,548,548,0
20230912,171400,228313027,548,548,548,548,0
20230912,171300,228313027,548,548,548,548,0
20230912,171200,228313027,548,548,548,548,0
20230912,171100,228313027,548,548,548,548,0
20230912,171000,228313027,548,548,548,548,0
20230912,170900,228313027,548,548,548,548,0
20230912,170800,228313027,548,548,548,548,0
20230912,170700,228313027,548,548,548,548,2767
20230912,170600,228313027,548,548,548,548,0
20230912,170500,228313027,548,548,548,548,0
20230912,170400,228313027,548,548,548,548,0
20230912,170300,228313027,548,548,548,548,0
20230912,170200,228313027,548,548,548,548,0
20230912,170100,228313027,548,548,548,548,0
20230912,170000,228313027,548,548,548,548,0
20230912,165900,228313027,548,548,548,548,0
20230912,165800,228313027,548,548,548,548,0
20230912,165700,228313027,548,548,548,548,0
20230912,165600,228313027,548,548,548,548,0
20230912,165500,228313027,548,548,548,548,0
20230912,165400,228313027,548,548,548,548,0
20230912,165300,228313027,548,548,548,548,0
20230912,165200,228313027,548,548,548,548,0
20230912,165100,228313027,548,548,548,548,0
20230912,165000,228313027,548,548,548,548,0
20230912,164900,228313027,548,548,548,548,0
20230912,164800,228313027,548,548,548,548,0
20230912,164700,228313027,548,548,548,548,0
20230912,164600,228313027,548,548,548,548,0
20230912,164500,228313027,548,548,548,548,0
20230912,164400,228313027,548,548,548,548,0
20230912,164300,228313027,548,548,548,548,0
20230912,164200,228313027,548,548,548,548,0
20230912,164100,228313027,548,548,548,548,0
20230912,164000,228313027,548,548,548,548,0
20230912,163900,228313027,548,548,548,548,0
20230912,163800,228313027,548,548,548,548,0
20230912,163700,228313027,548,548,548,548,2767
20230912,163600,228313027,548,548,548,548,0
20230912,163500,228313027,548,548,548,548,0
20230912,163400,228313027,548,548,548,548,0
20230912,163300,228313027,548,548,548,548,0
20230912,163200,228313027,548,548,548,548,0
20230912,163100,228313027,548,548,548,548,0
20230912,163000,228313027,548,548,548,548,0
20230912,162900,228313027,548,548,548,548,0
20230912,162800,228313027,548,548,548,548,0
20230912,162700,228313027,548,548,548,548,0
20230912,162600,228313027,548,548,548,548,0
20230912,162500,228313027,548,548,548,548,0
20230912,162400,228313027,548,548,548,548,0
20230912,162300,228313027,548,548,548,548,0
20230912,162200,228313027,548,548,548,548,0
20230912,162100,228313027,548,548,548,548,0
20230912,162000,228313027,548,548,548,548,0
20230912,161900,228313027,548,548,548,548,0
20230912,161800,228313027,548,548,548,548,0
20230912,161700,228313027,548,548,548,548,0
20230912,161600,228313027,548,548,548,548,0
20230912,161500,228313027,548,548,548,548,0
20230912,161400,228313027,548,548,548,548,0
20230912,161300,228313027,548,548,548,548,0
20230912,161200,228313027,548,548,548,548,0
20230912,161100,228313027,548,548,548,548,0
20230912,161000,228313027,548,548,548,548,0
20230912,160900,228313027,548,548,548,548,0
20230912,160800,228313027,548,548,548,548,0
20230912,160700,228313027,548,548,548,548,2767
20230912,160600,228313027,548,548,548,548,0
20230912,160500,228313027,548,548,548,548,0
20230912,160400,228313027,548,548,548,548,0
20230912,160300,228313027,548,548,548,548,0
20230912,160200,228313027,548,548,548,548,0
20230912,160100,228313027,548,548,548,548,0
20230912,160000,228313027,548,548,548,548,0
20230912,155900,228313027,548,548,548,548,0
20230912,155800,228313027,548,548,548,548,0
20230912,155700,228313027,548,548,548,548,0
20230912,155600,228313027,548,548,548,548,0
20230912,155500,228313027,548,548,548,548,0
20230912,155400,228313027,548,548,548,548,0
20230912,155300,228313027,548,548,548,548,0
20230912,155200,228313027,548,548,548,548,0
20230912,155100,228313027,548,548,548,548,0
20230912,155000,228313027,548,548,548,548,0
20230912,154900,228313027,548,548,548,548,0
20230912,154800,228313027,548,548,548,548,0
20230912,154700,228313027,548,548,548,548,0
20230912,154600,228313027,548,548,548,548,0
20230912,154500,228313027,548,548,548,548,0
20230912,154400,228313027,548,548,548,548,0
20230912,154300,228313027,548,548,548,548,0
20230912,154200,228313027,548,548,548,548,0
20230912,154100,228313027,548,548,548,548,0
20230912,154000,228313027,548,548,548,548,0
20230912,153900,228313027,548,548,548,548,0
20230912,153800,228313027,548,548,548,548,0
20230912,153700,228313027,548,548,548,548,2767
20230912,153600,228313027,548,548,548,548,0
20230912,153500,228313027,548,548,548,548,0
20230912,153400,228313027,548,548,548,548,0
20230912,153300,228313027,548,548,548,548,0
20230912,153200,228313027,548,548,548,548,0
20230912,153100,228313027,548,548,548,548,0
20230912,153000,228313027,548,548,548,548,2767
20230912,152900,226796711,547,547,547,547,0
20230912,152800,226796711,547,547,547,547,0
20230912,152700,226796711,547,547,547,547,0
20230912,152600,226796711,547,547,547,547,0
20230912,152500,226796711,547,547,547,547,0
20230912,152400,226796711,547,547,547,547,0
20230912,152300,226796711,547,547,547,547,0
20230912,152200,226796711,547,547,547,547,0
20230912,152100,226796711,547,547,547,547,0
20230912,152000,226796711,547,547,547,547,0
20230912,151900,226796711,547,544,548,544,4607
20230912,151800,224275713,546,545,546,545,71
20230912,151700,224237016,546,546,546,545,73
20230912,151600,224197227,545,545,545,545,5130
20230912,151500,221401377,545,545,545,545,0
20230912,151400,221401377,545,544,545,544,71
20230912,151300,221362750,544,545,545,544,234
20230912,151200,221235389,545,544,545,544,71
20230912,151100,221196763,544,544,545,544,1907
20230912,151000,220159353,544,543,544,543,70
20230912,150900,220121342,542,542,542,542,0
20230912,150800,220121342,542,542,542,542,349
20230912,150700,219932184,542,542,542,542,1000
20230912,150600,219390184,542,542,542,542,500
20230912,150500,219119184,542,542,542,542,0
20230912,150400,219119184,542,544,544,542,9491
20230912,150300,213956082,545,545,545,545,0
20230912,150200,213956082,545,545,545,545,2
20230912,150100,213954992,545,545,545,545,0
20230912,150000,213954992,545,545,545,545,5000
20230912,145900,211229992,545,544,545,544,501
20230912,145800,210957447,545,545,545,545,0
20230912,145700,210957447,545,545,545,545,0
20230912,145600,210957447,545,545,545,545,0
20230912,145500,210957447,545,545,545,545,1
20230912,145400,210956902,543,543,543,543,0
20230912,145300,210956902,543,545,545,543,11
20230912,145200,210950927,542,542,542,542,15
20230912,145100,210942797,542,542,542,542,1
20230912,145000,210942255,544,546,546,544,17
20230912,144900,210932998,545,545,546,545,3502
20230912,144800,209024407,545,544,545,544,29
20230912,144700,209008624,545,545,545,545,9
20230912,144600,209003719,545,545,545,545,0
20230912,144500,209003719,545,545,545,545,1
20230912,144400,209003174,544,544,544,544,70
20230912,144300,208965094,544,544,544,544,2295
20230912,144200,207716614,544,544,544,544,0
20230912,144100,207716614,544,544,544,544,1
20230912,144000,207716070,543,543,543,543,471
20230912,143900,207460317,543,541,543,541,251
20230912,143800,207324524,541,544,544,541,9516
20230912,143700,202147823,545,544,545,544,6001
20230912,143600,198883277,544,543,544,543,639
20230912,143500,198536298,543,543,543,543,0
20230912,143400,198536298,543,543,543,543,1000
20230912,143300,197993298,543,543,543,543,1
20230912,143200,197992755,542,542,542,542,646
20230912,143100,197642623,542,542,542,542,1354
20230912,143000,196908755,542,542,542,542,0
20230912,142900,196908755,542,542,542,542,0
20230912,142800,196908755,542,542,542,542,18
20230912,142700,196898999,542,542,542,542,0
20230912,142600,196898999,542,542,542,542,52
20230912,142500,196870815,542,542,542,542,0
20230912,142400,196870815,542,542,542,542,200
20230912,142300,196762415,543,543,543,543,0
20230912,142200,196762415,543,543,543,543,164
20230912,142100,196673363,540,540,540,540,0
20230912,142000,196673363,540,541,541,540,2203
20230912,141900,195482661,541,543,543,541,19
20230912,141800,195472380,541,541,541,541,0
20230912,141700,195472380,541,541,541,541,197
20230912,141600,195365803,543,543,543,543,0
20230912,141500,195365803,543,543,543,543,4
20230912,141400,195363631,540,540,540,540,902
20230912,141300,194876551,543,543,543,543,1
20230912,141200,194876008,540,540,540,540,500
20230912,141100,194606008,543,543,543,543,0
20230912,141000,194606008,543,543,543,543,1
20230912,140900,194605465,543,543,543,543,0
20230912,140800,194605465,543,542,543,542,912
20230912,140700,194111038,542,542,542,542,0
20230912,140600,194111038,542,540,542,540,194
20230912,140500,194006274,540,540,540,540,0
20230912,140400,194006274,540,540,540,540,0
20230912,140300,194006274,540,540,540,540,0
20230912,140200,194006274,540,540,540,539,1218
20230912,140100,193349764,541,541,541,541,1
20230912,140000,193349223,539,539,539,539,62
20230912,135900,193315805,541,540,541,540,98
20230912,135800,193262884,540,540,540,540,103
20230912,135700,193207264,542,542,542,542,1
20230912,135600,193206722,539,541,541,539,3095
20230912,135500,191538127,541,539,541,539,10272
20230912,135400,185990975,539,539,539,539,5
20230912,135300,185988280,539,540,540,539,15945
20230912,135200,177380280,541,541,542,541,306
20230912,135100,177214733,542,542,542,542,0
20230912,135000,177214733,542,541,542,541,8
20230912,134900,177210403,542,542,542,542,0
20230912,134800,177210403,542,542,542,542,1
20230912,134700,177209861,540,541,541,540,12192
20230912,134600,170616437,542,542,542,542,200
20230912,134500,170508037,542,542,542,542,0
20230912,134400,170508037,542,542,542,542,3
20230912,134300,170506411,542,542,542,542,0
20230912,134200,170506411,542,542,542,542,0
20230912,134100,170506411,542,541,542,541,3
20230912,134000,170504786,542,542,542,542,203
20230912,133900,170394760,543,543,543,543,0
20230912,133800,170394760,543,543,543,543,5
20230912,133700,170392045,543,541,543,541,22
20230912,133600,170380139,543,542,543,542,3
20230912,133500,170378512,543,543,543,543,0
20230912,133400,170378512,543,543,543,543,0
20230912,133300,170378512,543,543,543,543,0
20230912,133200,170378512,543,543,543,543,4
20230912,133100,170376340,543,543,543,543,15
20230912,133000,170368195,541,541,541,541,4442
20230912,132900,167965073,542,542,542,542,18
20230912,132800,167955317,541,541,541,541,5610
20230912,132700,164920307,542,542,542,542,55
20230912,132600,164890497,543,543,543,543,0
20230912,132500,164890497,543,543,543,543,26
20230912,132400,164876379,543,542,543,542,11
20230912,132300,164870416,544,544,544,544,0
20230912,132200,164870416,544,541,544,541,802
20230912,132100,164436531,544,544,544,544,0
20230912,132000,164436531,544,543,545,542,522
20230912,131900,164153502,545,545,545,545,0
20230912,131800,164153502,545,545,545,545,0
20230912,131700,164153502,545,545,545,545,0
20230912,131600,164153502,545,545,545,545,0
20230912,131500,164153502,545,545,545,545,83
20230912,131400,164108267,545,545,545,545,0
20230912,131300,164108267,545,545,545,545,0
20230912,131200,164108267,545,545,545,545,0
20230912,131100,164108267,545,545,545,545,0
20230912,131000,164108267,545,545,545,545,0
20230912,130900,164108267,545,545,545,545,0
20230912,130800,164108267,545,545,545,545,0
20230912,130700,164108267,545,545,545,545,200
20230912,130600,163999267,545,545,545,545,0
20230912,130500,163999267,545,545,545,545,56
20230912,130400,163968747,545,545,545,545,0
20230912,130300,163968747,545,545,545,545,0
20230912,130200,163968747,545,543,545,543,1121
20230912,130100,163358767,544,544,544,544,0
20230912,130000,163358767,544,544,544,544,0
20230912,125900,163358767,544,544,544,544,11
20230912,125800,163352783,544,544,544,544,0
20230912,125700,163352783,544,544,544,544,0
20230912,125600,163352783,544,541,544,541,6547
20230912,125500,159810853,541,541,541,541,100
20230912,125400,159756753,541,541,541,541,17
20230912,125300,159747556,541,540,541,540,12835
20230912,125200,152816655,540,539,540,539,2115
20230912,125100,151674556,540,540,540,540,765
20230912,125000,151261456,539,539,539,539,2
20230912,124900,151260378,539,540,540,539,3470
20230912,124800,149386780,541,541,541,541,110
20230912,124700,149327270,541,543,543,541,3226
20230912,124600,147582000,541,542,543,541,523
20230912,124500,147299002,542,542,542,542,73
20230912,124400,147259436,542,542,542,542,0
20230912,124300,147259436,542,542,542,542,5
20230912,124200,147256726,543,542,543,542,12
20230912,124100,147250220,543,543,543,543,0
20230912,124000,147250220,543,543,543,543,1
20230912,123900,147249677,540,540,540,540,1
20230912,123800,147249137,544,544,544,544,0
20230912,123700,147249137,544,544,544,544,0
20230912,123600,147249137,544,542,544,542,501
20230912,123500,146977593,545,545,545,545,0
20230912,123400,146977593,545,541,545,541,1001
20230912,123300,146436048,545,541,545,540,40001
20230912,123200,124823935,541,541,541,541,0
20230912,123100,124823935,541,542,542,541,3
20230912,123000,124822310,545,542,545,541,2001
20230912,122900,123738403,542,542,542,542,40
20230912,122800,123716723,542,543,543,542,2
20230912,122700,123715638,543,542,543,542,2598
20230912,122600,122307362,543,543,543,543,2190
20230912,122500,121118192,542,542,542,542,1
20230912,122400,121117650,542,542,542,542,363
20230912,122300,120920904,545,543,545,542,13
20230912,122200,120913842,543,543,543,543,10
20230912,122100,120908412,542,543,543,542,8500
20230912,122000,116296411,545,545,545,545,1
20230912,121900,116295866,542,543,543,542,2
20230912,121800,116294781,542,542,542,542,0
20230912,121700,116294781,542,542,542,542,0
20230912,121600,116294781,542,543,543,542,3067
20230912,121500,114631086,543,545,546,543,19
20230912,121400,114620732,543,543,543,543,0
20230912,121300,114620732,543,543,544,543,2002
20230912,121200,113531646,544,543,544,543,18
20230912,121100,113521855,544,544,544,543,67
20230912,121000,113485408,544,544,544,544,1637
20230912,120900,112594880,544,544,545,544,2514
20230912,120800,111227184,544,545,545,544,25464
20230912,120700,97352004,545,546,546,545,2445
20230912,120600,96019461,547,547,547,547,0
20230912,120500,96019461,547,547,547,547,0
20230912,120400,96019461,547,547,548,546,5142
20230912,120300,93211870,547,546,547,546,511
20230912,120200,92932863,547,547,547,546,4827
20230912,120100,90297270,547,547,547,547,0
20230912,120000,90297270,547,547,547,547,60
20230912,115900,90264450,547,546,547,546,94
20230912,115800,90213107,546,546,546,546,400
20230912,115700,89994707,546,547,547,546,12203
20230912,115600,83331866,547,547,547,547,0
20230912,115500,83331866,547,548,548,547,6946
20230912,115400,79532399,548,548,548,548,0
20230912,115300,79532399,548,548,548,548,5
20230912,115200,79529659,548,548,548,548,40
20230912,115100,79507739,548,548,548,548,0
20230912,115000,79507739,548,548,548,548,4
20230912,114900,79505547,548,548,548,548,60
20230912,114800,79472667,548,548,548,548,0
20230912,114700,79472667,548,548,548,548,3
20230912,114600,79471023,547,547,547,547,159
20230912,114500,79384050,548,548,548,548,9
20230912,114400,79379118,548,548,548,548,0
20230912,114300,79379118,548,548,548,548,1
20230912,114200,79378570,546,547,547,546,14000
20230912,114100,71728615,549,549,549,549,0
20230912,114000,71728615,549,549,549,549,0
20230912,113900,71728615,549,549,549,549,0
20230912,113800,71728615,549,549,549,549,0
20230912,113700,71728615,549,549,549,549,0
20230912,113600,71728615,549,549,549,549,1
20230912,113500,71728066,547,549,549,547,31
20230912,113400,71711107,547,548,548,547,5903
20230912,113300,68482163,549,549,549,549,0
20230912,113200,68482163,549,549,549,549,0
20230912,113100,68482163,549,549,549,549,17
20230912,113000,68472830,549,549,549,549,0
20230912,112900,68472830,549,549,549,549,0
20230912,112800,68472830,549,549,549,549,0
20230912,112700,68472830,549,549,549,549,10
20230912,112600,68467340,547,547,547,547,0
20230912,112500,68467340,547,547,547,547,0
20230912,112400,68467340,547,547,547,547,0
20230912,112300,68467340,547,547,547,547,0
20230912,112200,68467340,547,547,547,547,1000
20230912,112100,67920340,549,549,549,549,0
20230912,112000,67920340,549,549,549,549,0
20230912,111900,67920340,549,549,549,549,0
20230912,111800,67920340,549,549,549,549,0
20230912,111700,67920340,549,549,549,549,0
20230912,111600,67920340,549,549,549,549,0
20230912,111500,67920340,549,549,549,549,353
20230912,111400,67726543,547,547,547,547,0
20230912,111300,67726543,547,547,547,547,0
20230912,111200,67726543,547,547,547,547,0
20230912,111100,67726543,547,547,547,547,20
20230912,111000,67715603,547,547,547,547,10000
20230912,110900,62245603,549,549,549,549,600
20230912,110800,61916203,549,549,549,549,1
20230912,110700,61915654,548,548,548,548,18
20230912,110600,61905790,549,549,549,549,1
20230912,110500,61905241,547,547,547,547,2222
20230912,110400,60689807,549,549,549,549,0
20230912,110300,60689807,549,549,549,549,50
20230912,110200,60662357,549,549,549,549,0
20230912,110100,60662357,549,549,549,549,0
20230912,110000,60662357,549,549,549,549,150
20230912,105900,60580007,549,549,549,549,100
20230912,105800,60525107,549,549,549,549,0
20230912,105700,60525107,549,549,549,549,0
20230912,105600,60525107,549,549,549,549,3
20230912,105500,60523460,548,548,548,548,5136
20230912,105400,57708932,548,548,548,548,2000
20230912,105300,56612932,548,548,548,548,0
20230912,105200,56612932,548,548,548,548,300
20230912,105100,56448532,548,548,548,548,2
20230912,105000,56447436,547,548,548,547,869
20230912,104900,55972078,548,548,548,548,11
20230912,104800,55966050,548,547,548,547,342
20230912,104700,55778967,548,548,548,548,601
20230912,104600,55449619,547,547,547,547,0
20230912,104500,55449619,547,547,547,547,0
20230912,104400,55449619,547,547,547,547,0
20230912,104300,55449619,547,547,547,547,0
20230912,104200,55449619,547,547,547,547,0
20230912,104100,55449619,547,547,547,547,0
20230912,104000,55449619,547,548,548,547,40
20230912,103900,55427719,547,547,547,547,2430
20230912,103800,54098509,549,549,549,549,0
20230912,103700,54098509,549,548,549,548,21
20230912,103600,54086999,549,548,549,548,11
20230912,103500,54080970,549,549,549,549,0
20230912,103400,54080970,549,548,549,548,3
20230912,103300,54079325,549,549,549,549,0
20230912,103200,54079325,549,549,549,549,5
20230912,103100,54076580,549,548,549,548,4785
20230912,103000,51454399,549,549,549,549,0
20230912,102900,51454399,549,549,549,549,0
20230912,102800,51454399,549,549,549,549,0
20230912,102700,51454399,549,549,549,549,3
20230912,102600,51452752,549,548,549,548,565
20230912,102500,51143131,548,548,548,548,835
20230912,102400,50685551,549,549,549,549,0
20230912,102300,50685551,549,549,549,549,0
20230912,102200,50685551,549,549,549,549,1
20230912,102100,50685002,548,549,549,548,47
20230912,102000,50659234,549,549,549,549,0
20230912,101900,50659234,549,549,549,549,6
20230912,101800,50655940,549,549,549,549,4
20230912,101700,50653744,549,548,549,548,1513
20230912,101600,49824615,548,548,548,547,1530
20230912,101500,48986181,548,548,548,548,0
20230912,101400,48986181,548,548,548,548,5
20230912,101300,48983441,548,548,548,548,0
20230912,101200,48983441,548,548,548,548,102
20230912,101100,48927545,548,548,548,548,7
20230912,101000,48923709,548,548,548,548,197
20230912,100900,48815753,548,548,548,548,0
20230912,100800,48815753,548,547,548,547,128
20230912,100700,48745687,547,547,547,547,0
20230912,100600,48745687,547,547,547,547,0
20230912,100500,48745687,547,547,547,547,513
20230912,100400,48465076,548,548,548,548,3
20230912,100300,48463432,549,547,549,547,2
20230912,100200,48462336,549,549,549,549,9
20230912,100100,48457395,549,549,549,549,0
20230912,100000,48457395,549,548,549,548,21
20230912,095900,48445886,549,549,549,549,0
20230912,095800,48445886,549,549,549,549,0
20230912,095700,48445886,549,549,549,549,1
20230912,095600,48445337,547,547,547,547,1003
20230912,095500,47896696,546,546,546,546,6428
20230912,095400,44387008,547,547,547,547,0
20230912,095300,44387008,547,547,547,547,0
20230912,095200,44387008,547,549,549,547,70
20230912,095100,44348708,549,549,549,549,0
20230912,095000,44348708,549,549,549,549,0
20230912,094900,44348708,549,549,549,549,2
20230912,094800,44347610,549,547,549,547,1202
20230912,094700,43690112,546,549,549,546,402
20230912,094600,43470614,545,548,548,545,12304
20230912,094500,36750765,549,549,549,549,0
20230912,094400,36750765,549,549,549,549,1
20230912,094300,36750216,547,548,548,547,598
20230912,094200,36423084,549,549,549,549,370
20230912,094100,36219954,549,548,549,546,7298
20230912,094000,32228647,549,549,549,549,28
20230912,093900,32213275,549,549,549,549,204
20230912,093800,32101279,550,551,551,550,503
20230912,093700,31824127,551,551,551,551,5973
20230912,093600,28533004,551,551,551,551,4
20230912,093500,28530800,551,551,551,551,7
20230912,093400,28526943,550,550,550,550,10002
20230912,093300,23025843,550,548,550,548,565
20230912,093200,22716201,548,550,550,548,22
20230912,093100,22704143,549,550,550,549,117
20230912,093000,22639908,550,550,550,550,6
20230912,092900,22636608,550,549,550,549,4512
20230912,092800,20159508,550,549,550,549,206
20230912,092700,20046413,550,549,550,549,190
20230912,092600,19942101,549,548,549,548,14
20230912,092500,19934417,549,549,549,549,1044
20230912,092400,19361261,550,550,550,550,0
20230912,092300,19361261,550,550,550,550,400
20230912,092200,19141261,550,550,550,550,0
20230912,092100,19141261,550,550,550,550,0
20230912,092000,19141261,550,549,550,549,798
20230912,091900,18703158,550,550,550,550,0
20230912,091800,18703158,550,550,550,550,0
20230912,091700,18703158,550,550,550,550,660
20230912,091600,18340158,550,550,550,550,0
20230912,091500,18340158,550,548,550,548,18281
20230912,091400,8285808,550,550,550,550,0
20230912,091300,8285808,550,550,550,550,69
20230912,091200,8247858,548,549,549,548,1436
20230912,091100,7460111,550,550,550,550,0
20230912,091000,7460111,550,550,550,550,28
20230912,090900,7444711,549,548,549,548,3
20230912,090800,7443065,550,549,550,548,4261
20230912,090700,5105811,549,549,549,549,562
20230912,090600,4797273,550,550,550,550,0
20230912,090500,4797273,550,549,550,548,1032
20230912,090400,4231473,549,549,549,549,0
20230912,090300,4231473,549,549,549,549,2114
20230912,090200,3070887,549,549,549,549,68
20230912,090100,3033555,549,550,550,549,415
20230912,090000,2805692,551,551,551,551,5092