KissMeData/096350/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194800,1160660908,627,627,627,627,15092
20230906,194700,1160660908,627,627,627,627,0
20230906,194600,1160660908,627,627,627,627,0
20230906,194500,1160660908,627,627,627,627,0
20230906,194400,1160660908,627,627,627,627,0
20230906,194300,1160660908,627,627,627,627,0
20230906,194200,1160660908,627,627,627,627,0
20230906,194100,1160660908,627,627,627,627,0
20230906,194000,1160660908,627,627,627,627,0
20230906,193900,1160660908,627,627,627,627,0
20230906,193800,1160660908,627,627,627,627,0
20230906,193700,1160660908,627,627,627,627,0
20230906,193600,1160660908,627,627,627,627,0
20230906,193500,1160660908,627,627,627,627,0
20230906,193400,1160660908,627,627,627,627,0
20230906,193300,1160660908,627,627,627,627,0
20230906,193200,1160660908,627,627,627,627,0
20230906,193100,1160660908,627,627,627,627,0
20230906,193000,1160660908,627,627,627,627,0
20230906,192900,1160660908,627,627,627,627,0
20230906,192800,1160660908,627,627,627,627,0
20230906,192700,1160660908,627,627,627,627,0
20230906,192600,1160660908,627,627,627,627,0
20230906,192500,1160660908,627,627,627,627,0
20230906,192400,1160660908,627,627,627,627,0
20230906,192300,1160660908,627,627,627,627,0
20230906,192200,1160660908,627,627,627,627,0
20230906,192100,1160660908,627,627,627,627,0
20230906,192000,1160660908,627,627,627,627,0
20230906,191900,1160660908,627,627,627,627,0
20230906,191800,1160660908,627,627,627,627,15092
20230906,191700,1160660908,627,627,627,627,0
20230906,191600,1160660908,627,627,627,627,0
20230906,191500,1160660908,627,627,627,627,0
20230906,191400,1160660908,627,627,627,627,0
20230906,191300,1160660908,627,627,627,627,0
20230906,191200,1160660908,627,627,627,627,0
20230906,191100,1160660908,627,627,627,627,0
20230906,191000,1160660908,627,627,627,627,0
20230906,190900,1160660908,627,627,627,627,0
20230906,190800,1160660908,627,627,627,627,0
20230906,190700,1160660908,627,627,627,627,0
20230906,190600,1160660908,627,627,627,627,0
20230906,190500,1160660908,627,627,627,627,0
20230906,190400,1160660908,627,627,627,627,0
20230906,190300,1160660908,627,627,627,627,0
20230906,190200,1160660908,627,627,627,627,0
20230906,190100,1160660908,627,627,627,627,0
20230906,190000,1160660908,627,627,627,627,0
20230906,185900,1160660908,627,627,627,627,0
20230906,185800,1160660908,627,627,627,627,0
20230906,185700,1160660908,627,627,627,627,0
20230906,185600,1160660908,627,627,627,627,0
20230906,185500,1160660908,627,627,627,627,0
20230906,185400,1160660908,627,627,627,627,0
20230906,185300,1160660908,627,627,627,627,0
20230906,185200,1160660908,627,627,627,627,0
20230906,185100,1160660908,627,627,627,627,0
20230906,185000,1160660908,627,627,627,627,0
20230906,184900,1160660908,627,627,627,627,0
20230906,184800,1160660908,627,627,627,627,15092
20230906,184700,1160660908,627,627,627,627,0
20230906,184600,1160660908,627,627,627,627,0
20230906,184500,1160660908,627,627,627,627,0
20230906,184400,1160660908,627,627,627,627,0
20230906,184300,1160660908,627,627,627,627,0
20230906,184200,1160660908,627,627,627,627,0
20230906,184100,1160660908,627,627,627,627,0
20230906,184000,1160660908,627,627,627,627,0
20230906,183900,1160660908,627,627,627,627,0
20230906,183800,1160660908,627,627,627,627,0
20230906,183700,1160660908,627,627,627,627,0
20230906,183600,1160660908,627,627,627,627,0
20230906,183500,1160660908,627,627,627,627,0
20230906,183400,1160660908,627,627,627,627,0
20230906,183300,1160660908,627,627,627,627,0
20230906,183200,1160660908,627,627,627,627,0
20230906,183100,1160660908,627,627,627,627,0
20230906,183000,1160660908,627,627,627,627,0
20230906,182900,1160660908,627,627,627,627,0
20230906,182800,1160660908,627,627,627,627,0
20230906,182700,1160660908,627,627,627,627,0
20230906,182600,1160660908,627,627,627,627,0
20230906,182500,1160660908,627,627,627,627,0
20230906,182400,1160660908,627,627,627,627,0
20230906,182300,1160660908,627,627,627,627,0
20230906,182200,1160660908,627,627,627,627,0
20230906,182100,1160660908,627,627,627,627,0
20230906,182000,1160660908,627,627,627,627,0
20230906,181900,1160660908,627,627,627,627,0
20230906,181800,1160660908,627,627,627,627,15092
20230906,181700,1160660908,627,627,627,627,0
20230906,181600,1160660908,627,627,627,627,0
20230906,181500,1160660908,627,627,627,627,0
20230906,181400,1160660908,627,627,627,627,0
20230906,181300,1160660908,627,627,627,627,0
20230906,181200,1160660908,627,627,627,627,0
20230906,181100,1160660908,627,627,627,627,0
20230906,181000,1160660908,627,627,627,627,0
20230906,180900,1160660908,627,627,627,627,0
20230906,180800,1160660908,627,627,627,627,0
20230906,180700,1160660908,627,627,627,627,0
20230906,180600,1160660908,627,627,627,627,0
20230906,180500,1160660908,627,627,627,627,0
20230906,180400,1160660908,627,627,627,627,0
20230906,180300,1160660908,627,627,627,627,0
20230906,180200,1160660908,627,627,627,627,0
20230906,180100,1160660908,627,627,627,627,0
20230906,180000,1160660908,627,627,627,627,0
20230906,175900,1160660908,627,627,627,627,0
20230906,175800,1160660908,627,627,627,627,0
20230906,175700,1160660908,627,627,627,627,0
20230906,175600,1160660908,627,627,627,627,0
20230906,175500,1160660908,627,627,627,627,0
20230906,175400,1160660908,627,627,627,627,0
20230906,175300,1160660908,627,627,627,627,0
20230906,175200,1160660908,627,627,627,627,0
20230906,175100,1160660908,627,627,627,627,0
20230906,175000,1160660908,627,627,627,627,0
20230906,174900,1160660908,627,627,627,627,0
20230906,174800,1160660908,627,627,627,627,15092
20230906,174700,1160660908,627,627,627,627,0
20230906,174600,1160660908,627,627,627,627,0
20230906,174500,1160660908,627,627,627,627,0
20230906,174400,1160660908,627,627,627,627,0
20230906,174300,1160660908,627,627,627,627,0
20230906,174200,1160660908,627,627,627,627,0
20230906,174100,1160660908,627,627,627,627,0
20230906,174000,1160660908,627,627,627,627,0
20230906,173900,1160660908,627,627,627,627,0
20230906,173800,1160660908,627,627,627,627,0
20230906,173700,1160660908,627,627,627,627,0
20230906,173600,1160660908,627,627,627,627,0
20230906,173500,1160660908,627,627,627,627,0
20230906,173400,1160660908,627,627,627,627,0
20230906,173300,1160660908,627,627,627,627,0
20230906,173200,1160660908,627,627,627,627,0
20230906,173100,1160660908,627,627,627,627,0
20230906,173000,1160660908,627,627,627,627,0
20230906,172900,1160660908,627,627,627,627,0
20230906,172800,1160660908,627,627,627,627,0
20230906,172700,1160660908,627,627,627,627,0
20230906,172600,1160660908,627,627,627,627,0
20230906,172500,1160660908,627,627,627,627,0
20230906,172400,1160660908,627,627,627,627,0
20230906,172300,1160660908,627,627,627,627,0
20230906,172200,1160660908,627,627,627,627,0
20230906,172100,1160660908,627,627,627,627,0
20230906,172000,1160660908,627,627,627,627,0
20230906,171900,1160660908,627,627,627,627,0
20230906,171800,1160660908,627,627,627,627,15092
20230906,171700,1160660908,627,627,627,627,0
20230906,171600,1160660908,627,627,627,627,0
20230906,171500,1160660908,627,627,627,627,0
20230906,171400,1160660908,627,627,627,627,0
20230906,171300,1160660908,627,627,627,627,0
20230906,171200,1160660908,627,627,627,627,0
20230906,171100,1160660908,627,627,627,627,0
20230906,171000,1160660908,627,627,627,627,0
20230906,170900,1160660908,627,627,627,627,0
20230906,170800,1160660908,627,627,627,627,0
20230906,170700,1160660908,627,627,627,627,0
20230906,170600,1160660908,627,627,627,627,0
20230906,170500,1160660908,627,627,627,627,0
20230906,170400,1160660908,627,627,627,627,0
20230906,170300,1160660908,627,627,627,627,0
20230906,170200,1160660908,627,627,627,627,0
20230906,170100,1160660908,627,627,627,627,0
20230906,170000,1160660908,627,627,627,627,0
20230906,165900,1160660908,627,627,627,627,0
20230906,165800,1160660908,627,627,627,627,0
20230906,165700,1160660908,627,627,627,627,0
20230906,165600,1160660908,627,627,627,627,0
20230906,165500,1160660908,627,627,627,627,0
20230906,165400,1160660908,627,627,627,627,0
20230906,165300,1160660908,627,627,627,627,0
20230906,165200,1160660908,627,627,627,627,0
20230906,165100,1160660908,627,627,627,627,0
20230906,165000,1160660908,627,627,627,627,0
20230906,164900,1160660908,627,627,627,627,0
20230906,164800,1160660908,627,627,627,627,15092
20230906,164700,1160660908,627,627,627,627,0
20230906,164600,1160660908,627,627,627,627,0
20230906,164500,1160660908,627,627,627,627,0
20230906,164400,1160660908,627,627,627,627,0
20230906,164300,1160660908,627,627,627,627,0
20230906,164200,1160660908,627,627,627,627,0
20230906,164100,1160660908,627,627,627,627,0
20230906,164000,1160660908,627,627,627,627,0
20230906,163900,1160660908,627,627,627,627,0
20230906,163800,1160660908,627,627,627,627,0
20230906,163700,1160660908,627,627,627,627,0
20230906,163600,1160660908,627,627,627,627,0
20230906,163500,1160660908,627,627,627,627,0
20230906,163400,1160660908,627,627,627,627,0
20230906,163300,1160660908,627,627,627,627,0
20230906,163200,1160660908,627,627,627,627,0
20230906,163100,1160660908,627,627,627,627,0
20230906,163000,1160660908,627,627,627,627,0
20230906,162900,1160660908,627,627,627,627,0
20230906,162800,1160660908,627,627,627,627,0
20230906,162700,1160660908,627,627,627,627,0
20230906,162600,1160660908,627,627,627,627,0
20230906,162500,1160660908,627,627,627,627,0
20230906,162400,1160660908,627,627,627,627,0
20230906,162300,1160660908,627,627,627,627,0
20230906,162200,1160660908,627,627,627,627,0
20230906,162100,1160660908,627,627,627,627,0
20230906,162000,1160660908,627,627,627,627,0
20230906,161900,1160660908,627,627,627,627,0
20230906,161800,1160660908,627,627,627,627,15092
20230906,161700,1160660908,627,627,627,627,0
20230906,161600,1160660908,627,627,627,627,0
20230906,161500,1160660908,627,627,627,627,0
20230906,161400,1160660908,627,627,627,627,0
20230906,161300,1160660908,627,627,627,627,0
20230906,161200,1160660908,627,627,627,627,0
20230906,161100,1160660908,627,627,627,627,0
20230906,161000,1160660908,627,627,627,627,0
20230906,160900,1160660908,627,627,627,627,0
20230906,160800,1160660908,627,627,627,627,0
20230906,160700,1160660908,627,627,627,627,0
20230906,160600,1160660908,627,627,627,627,0
20230906,160500,1160660908,627,627,627,627,0
20230906,160400,1160660908,627,627,627,627,0
20230906,160300,1160660908,627,627,627,627,0
20230906,160200,1160660908,627,627,627,627,0
20230906,160100,1160660908,627,627,627,627,0
20230906,160000,1160660908,627,627,627,627,0
20230906,155900,1160660908,627,627,627,627,0
20230906,155800,1160660908,627,627,627,627,0
20230906,155700,1160660908,627,627,627,627,0
20230906,155600,1160660908,627,627,627,627,0
20230906,155500,1160660908,627,627,627,627,0
20230906,155400,1160660908,627,627,627,627,0
20230906,155300,1160660908,627,627,627,627,0
20230906,155200,1160660908,627,627,627,627,0
20230906,155100,1160660908,627,627,627,627,0
20230906,155000,1160660908,627,627,627,627,0
20230906,154900,1160660908,627,627,627,627,0
20230906,154800,1160660908,627,627,627,627,15092
20230906,154700,1160660908,627,627,627,627,0
20230906,154600,1160660908,627,627,627,627,0
20230906,154500,1160660908,627,627,627,627,0
20230906,154400,1160660908,627,627,627,627,0
20230906,154300,1160660908,627,627,627,627,0
20230906,154200,1160660908,627,627,627,627,0
20230906,154100,1160660908,627,627,627,627,0
20230906,154000,1160660908,627,627,627,627,0
20230906,153900,1160660908,627,627,627,627,0
20230906,153800,1160660908,627,627,627,627,0
20230906,153700,1160660908,627,627,627,627,0
20230906,153600,1160660908,627,627,627,627,0
20230906,153500,1160660908,627,627,627,627,0
20230906,153400,1160660908,627,627,627,627,0
20230906,153300,1160660908,627,627,627,627,0
20230906,153200,1160660908,627,627,627,627,0
20230906,153100,1160660908,627,627,627,627,0
20230906,153000,1160660908,627,627,627,627,15092
20230906,152900,1151198224,629,629,629,629,0
20230906,152800,1151198224,629,629,629,629,0
20230906,152700,1151198224,629,629,629,629,0
20230906,152600,1151198224,629,629,629,629,0
20230906,152500,1151198224,629,629,629,629,0
20230906,152400,1151198224,629,629,629,629,0
20230906,152300,1151198224,629,629,629,629,0
20230906,152200,1151198224,629,629,629,629,0
20230906,152100,1151198224,629,629,629,629,0
20230906,152000,1151198224,629,629,629,629,0
20230906,151900,1151198224,629,630,631,629,368
20230906,151800,1150966158,631,629,631,629,217
20230906,151700,1150829557,630,628,630,628,18728
20230906,151600,1139043857,629,629,629,629,115
20230906,151500,1138971522,629,629,629,629,0
20230906,151400,1138971522,629,628,629,628,502
20230906,151300,1138656264,629,629,629,629,0
20230906,151200,1138656264,629,628,629,625,944
20230906,151100,1138063971,628,628,628,628,18
20230906,151000,1138052667,625,625,625,625,7000
20230906,150900,1133677667,629,629,629,629,30
20230906,150800,1133658797,629,629,629,629,0
20230906,150700,1133658797,629,626,629,626,559
20230906,150600,1133307309,626,626,626,626,88
20230906,150500,1133252221,625,626,626,625,10100
20230906,150400,1126939621,626,625,626,625,1045
20230906,150300,1126286296,625,627,628,625,1500
20230906,150200,1125347634,627,625,627,625,5369
20230906,150100,1121987590,625,625,626,625,5115
20230906,150000,1118788679,626,628,628,626,422
20230906,145900,1118523693,628,627,628,627,601
20230906,145800,1118146835,627,625,627,625,6887
20230906,145700,1113842036,625,625,626,624,50603
20230906,145600,1082222048,626,626,627,626,8237
20230906,145500,1077065335,626,627,627,626,1743
20230906,145400,1075973186,627,627,627,627,3540
20230906,145300,1073753606,626,627,627,626,469
20230906,145200,1073459596,627,627,628,627,580
20230906,145100,1073095440,627,628,628,627,1645
20230906,145000,1072063663,627,629,629,627,1031
20230906,144900,1071415775,626,628,628,626,3251
20230906,144800,1069377689,627,628,628,627,5155
20230906,144700,1066140449,627,630,630,626,52051
20230906,144600,1033509038,630,629,630,629,3927
20230906,144500,1031036734,629,630,630,628,3424
20230906,144400,1028881909,630,630,630,629,685
20230906,144300,1028450464,630,629,630,629,663
20230906,144200,1028032969,630,629,630,629,2118
20230906,144100,1026700350,630,629,630,629,3104
20230906,144000,1024747507,628,630,630,628,1262
20230906,143900,1023953337,630,630,630,630,401
20230906,143800,1023700707,629,630,630,629,1414
20230906,143700,1022810887,630,629,630,629,1273
20230906,143600,1022009731,630,631,631,630,9360
20230906,143500,1016112513,631,630,631,630,2389
20230906,143400,1014607095,631,631,631,630,14657
20230906,143300,1005358677,632,632,632,632,2399
20230906,143200,1003842509,632,632,632,632,734
20230906,143100,1003378621,631,632,632,631,503
20230906,143000,1003060735,631,631,632,631,807
20230906,142900,1002551113,631,632,632,631,604
20230906,142800,1002169485,632,631,632,631,1293
20230906,142700,1001352909,633,633,633,633,426
20230906,142600,1001083251,633,633,633,633,442
20230906,142500,1000803465,634,630,634,629,13237
20230906,142400,992445403,629,630,631,629,4993
20230906,142300,989299766,631,631,631,631,2864
20230906,142200,987492582,632,634,634,632,1129
20230906,142100,986778224,633,632,634,632,1794
20230906,142000,985642611,633,634,634,633,1596
20230906,141900,984630979,634,633,634,633,3082
20230906,141800,982678073,633,633,633,633,2448
20230906,141700,981128489,633,632,633,632,1841
20230906,141600,979964506,632,632,632,632,608
20230906,141500,979580250,632,632,632,632,1526
20230906,141400,978615818,632,632,632,632,2684
20230906,141300,976919530,632,632,632,632,345
20230906,141200,976701490,632,632,633,632,4841
20230906,141100,973641513,632,633,633,632,479
20230906,141000,973338345,633,632,633,632,663
20230906,140900,972918836,632,632,633,632,883
20230906,140800,972360426,632,632,633,632,1304
20230906,140700,971535472,632,632,633,632,788
20230906,140600,971037073,632,633,633,632,341
20230906,140500,970821221,633,633,633,633,937
20230906,140400,970228100,633,633,633,633,1409
20230906,140300,969336203,633,633,633,633,606
20230906,140200,968952605,632,633,633,632,394
20230906,140100,968703209,633,632,633,632,5244
20230906,140000,965384001,632,632,633,632,502
20230906,135900,965066301,632,632,632,632,443
20230906,135800,964786325,632,632,632,632,498
20230906,135700,964471589,632,632,632,632,347
20230906,135600,964252285,633,632,633,631,4847
20230906,135500,961188610,632,632,632,632,1405
20230906,135400,960300650,632,630,632,630,29028
20230906,135300,942007841,630,630,630,630,397
20230906,135200,941757731,630,629,630,629,6392
20230906,135100,937736771,630,630,630,630,396
20230906,135000,937487291,630,630,630,630,470
20230906,134900,937191191,629,630,630,629,996
20230906,134800,936564211,630,630,630,630,410
20230906,134700,936305911,630,629,630,629,5254
20230906,134600,932999687,629,629,629,629,3414
20230906,134500,930852281,629,629,629,629,536
20230906,134400,930515137,629,629,629,627,17505
20230906,134300,919524492,627,629,629,627,4203
20230906,134200,916887935,629,629,629,629,495
20230906,134100,916576580,628,629,629,628,497
20230906,134000,916264069,629,629,629,629,402
20230906,133900,916011211,629,629,629,629,489
20230906,133800,915703630,629,630,630,629,6115
20230906,133700,911856876,629,630,630,629,4411
20230906,133600,909081946,630,630,630,630,1545
20230906,133500,908108596,630,630,630,630,808
20230906,133400,907599556,630,630,630,630,1673
20230906,133300,906545566,631,631,631,631,389
20230906,133200,906300107,630,630,631,630,13673
20230906,133100,897684748,630,630,630,630,432
20230906,133000,897412588,630,630,630,630,515
20230906,132900,897088138,630,630,630,629,1094
20230906,132800,896399218,630,630,630,630,2401
20230906,132700,894886588,630,630,630,630,1892
20230906,132600,893694628,630,630,630,630,3158
20230906,132500,891705088,630,631,631,630,484
20230906,132400,891399689,631,631,631,631,432
20230906,132300,891127097,631,630,631,630,7759
20230906,132200,886238547,630,630,630,630,11478
20230906,132100,879007407,630,629,630,629,487
20230906,132000,878700617,629,629,629,629,5762
20230906,131900,875076319,629,628,629,628,987
20230906,131800,874456024,629,628,629,628,28774
20230906,131700,856357339,628,628,628,628,950
20230906,131600,855760739,628,628,628,628,399
20230906,131500,855510167,628,628,628,628,413
20230906,131400,855250803,628,628,628,628,365
20230906,131300,855021583,628,628,628,628,382
20230906,131200,854781687,628,628,628,628,412
20230906,131100,854522951,628,628,628,628,932
20230906,131000,853937655,628,629,629,628,1445
20230906,130900,853029684,629,629,629,629,556
20230906,130800,852679960,628,628,628,627,1308
20230906,130700,851858614,628,628,628,628,1030
20230906,130600,851211774,628,628,628,628,366
20230906,130500,850981926,628,628,628,628,507
20230906,130400,850663530,626,627,628,626,2066
20230906,130300,849367867,628,628,628,627,4494
20230906,130200,846549581,628,628,629,627,2116
20230906,130100,845221347,627,628,628,627,13531
20230906,130000,836732916,628,628,628,628,506
20230906,125900,836415148,627,628,628,627,1658
20230906,125800,835374150,628,628,628,628,2347
20230906,125700,833900234,629,629,629,629,455
20230906,125600,833614039,629,628,629,628,1493
20230906,125500,832675942,629,629,629,629,370
20230906,125400,832443212,629,628,629,628,2333
20230906,125300,830977676,629,629,629,629,1814
20230906,125200,829836670,629,629,629,629,476
20230906,125100,829537266,629,629,629,629,1399
20230906,125000,828657295,628,629,629,628,1403
20230906,124900,827775708,629,629,629,629,348
20230906,124800,827556816,629,629,629,629,356
20230906,124700,827332892,629,629,629,629,492
20230906,124600,827023424,628,629,629,628,448
20230906,124500,826741643,629,629,629,629,894
20230906,124400,826179317,629,629,629,629,3870
20230906,124300,823745087,629,629,629,629,400
20230906,124200,823493487,629,629,629,628,889
20230906,124100,822934357,630,630,630,630,1461
20230906,124000,822013927,629,629,629,629,494
20230906,123900,821703201,629,629,629,629,357
20230906,123800,821478648,629,629,629,629,472
20230906,123700,821181760,629,629,629,629,480
20230906,123600,820879840,629,629,630,629,1370
20230906,123500,820017740,629,628,629,628,518
20230906,123400,819692028,628,628,628,628,506
20230906,123300,819374260,629,629,629,629,404
20230906,123200,819120144,627,629,629,627,510
20230906,123100,818799394,629,629,629,628,538
20230906,123000,818460993,629,629,629,629,1374
20230906,122900,817596747,629,629,629,629,446
20230906,122800,817316213,629,629,629,629,487
20230906,122700,817009890,629,629,629,629,353
20230906,122600,816787853,629,629,629,629,884
20230906,122500,816231817,629,629,629,629,390
20230906,122400,815986507,627,629,629,627,6577
20230906,122300,811861806,629,629,629,629,388
20230906,122200,811617754,629,629,629,629,407
20230906,122100,811361751,627,629,629,627,484
20230906,122000,811057317,627,627,628,627,4002
20230906,121900,808547694,628,627,629,627,539
20230906,121800,808208712,627,629,629,627,445
20230906,121700,807928826,628,629,629,627,18766
20230906,121600,796149408,629,629,629,629,366
20230906,121500,795919194,629,629,629,628,467
20230906,121400,795625501,629,629,629,629,497
20230906,121300,795312888,629,629,629,629,4130
20230906,121200,792715118,629,630,630,629,376
20230906,121100,792478249,630,630,630,630,436
20230906,121000,792203569,630,630,630,630,409
20230906,120900,791945899,630,630,630,630,490
20230906,120800,791637199,630,630,630,630,933
20230906,120700,791049409,630,630,630,630,2037
20230906,120600,789766099,630,630,630,630,700
20230906,120500,789325099,629,630,630,629,415
20230906,120400,789063699,630,630,630,629,2213
20230906,120300,787670603,630,630,630,630,351
20230906,120200,787449473,630,629,630,629,404
20230906,120100,787195002,629,630,631,629,612
20230906,120000,786809183,629,631,631,629,7425
20230906,115900,782133253,631,632,632,630,2922
20230906,115800,780289007,630,632,632,630,6185
20230906,115700,776386230,631,633,633,631,1884
20230906,115600,775195205,633,632,633,632,486
20230906,115500,774887582,633,633,633,633,347
20230906,115400,774667931,633,632,633,632,4937
20230906,115300,771547389,633,633,633,632,2044
20230906,115200,770254977,633,633,633,632,1252
20230906,115100,769462829,633,633,633,632,1196
20230906,115000,768705770,633,633,633,632,2744
20230906,114900,766970176,633,633,633,632,863
20230906,114800,766424196,633,633,633,633,454
20230906,114700,766136814,633,633,634,633,3498
20230906,114600,763922166,634,634,634,634,838
20230906,114500,763390874,634,633,634,633,4984
20230906,114400,760234277,633,634,634,632,786
20230906,114300,759736369,634,634,634,634,446
20230906,114200,759453605,634,634,634,632,855
20230906,114100,758911609,635,635,635,634,6467
20230906,114000,754809626,635,635,635,635,5018
20230906,113900,751623196,635,635,635,635,18348
20230906,113800,739972216,634,631,634,631,31715
20230906,113700,719896824,631,632,632,631,1319
20230906,113600,719064016,632,632,632,632,1672
20230906,113500,718007312,632,630,632,630,30618
20230906,113400,698691674,630,630,630,630,491
20230906,113300,698382344,630,630,630,630,398
20230906,113200,698131604,630,631,631,629,6348
20230906,113100,694131950,630,630,630,630,7233
20230906,113000,689575160,630,630,630,630,16222
20230906,112900,679355300,629,630,630,629,696
20230906,112800,678917050,629,629,630,629,8078
20230906,112700,673835499,629,629,629,628,2185
20230906,112600,672461135,629,628,629,628,2890
20230906,112500,670645825,629,629,629,629,1226
20230906,112400,669874671,630,630,630,630,385
20230906,112300,669632121,630,630,630,630,929
20230906,112200,669046851,630,630,630,630,343
20230906,112100,668830761,629,629,629,629,492
20230906,112000,668521293,629,630,630,629,511
20230906,111900,668199364,630,630,630,628,1055
20230906,111800,667534716,628,630,630,628,12163
20230906,111700,659881037,631,631,631,631,785
20230906,111600,659385702,631,632,632,630,7936
20230906,111500,654378983,632,630,632,630,24091
20230906,111400,639194965,630,630,630,630,835
20230906,111300,638668915,629,629,630,629,4334
20230906,111200,635941544,629,630,630,629,3204
20230906,111100,633925682,630,630,630,630,833
20230906,111000,633400892,630,630,630,629,942
20230906,110900,632807433,630,629,630,629,502
20230906,110800,632491193,629,630,630,629,5358
20230906,110700,629116890,631,630,631,630,7586
20230906,110600,624337337,630,629,630,629,405
20230906,110500,624082189,629,629,629,629,5000
20230906,110400,620937189,630,630,630,629,1068
20230906,110300,620264450,630,630,630,630,994
20230906,110200,619638230,630,630,630,629,862
20230906,110100,619095200,629,630,630,629,455
20230906,110000,618808551,630,630,630,629,1416
20230906,105900,617917371,630,630,631,629,6490
20230906,105800,613831920,630,629,630,629,1176
20230906,105700,613091762,630,630,631,630,22655
20230906,105600,598818658,630,630,630,629,525
20230906,105500,598487997,629,628,629,628,10147
20230906,105400,592114984,627,628,628,627,1192
20230906,105300,591367118,628,628,628,628,539
20230906,105200,591028626,628,628,628,628,461
20230906,105100,590739118,628,628,628,628,407
20230906,105000,590483522,629,628,629,628,990
20230906,104900,589861458,629,629,629,629,459
20230906,104800,589572747,629,629,629,629,1616
20230906,104700,588556283,629,628,629,628,2027
20230906,104600,587282883,628,628,628,628,844
20230906,104500,586752851,628,628,628,628,544
20230906,104400,586411219,628,629,629,628,2018
20230906,104300,585143504,629,627,629,627,72
20230906,104200,585098292,627,628,628,627,2505
20230906,104100,583525154,628,628,628,628,1072
20230906,104000,582851938,628,628,628,626,805
20230906,103900,582347002,628,628,628,628,481
20230906,103800,582044934,628,628,628,628,439
20230906,103700,581769242,628,628,628,628,775
20230906,103600,581282542,628,628,628,628,444
20230906,103500,581003710,628,628,628,628,352
20230906,103400,580782654,628,628,628,628,1479
20230906,103300,579853842,627,625,627,625,40972
20230906,103200,554241221,625,625,625,625,2091
20230906,103100,552934346,625,625,625,624,697
20230906,103000,552498922,625,625,625,624,1088
20230906,102900,551818924,624,624,624,624,24
20230906,102800,551803948,624,623,624,623,775
20230906,102700,551320750,624,625,625,624,6428
20230906,102600,547309204,624,625,625,624,18593
20230906,102500,535688771,625,625,625,625,596
20230906,102400,535316271,624,624,624,623,335
20230906,102300,535107248,624,622,624,622,2758
20230906,102200,533390986,622,621,622,621,3075
20230906,102100,531481039,621,622,622,621,612
20230906,102000,531100534,622,621,622,621,835
20230906,101900,530581572,622,622,622,621,1083
20230906,101800,529908246,622,622,622,622,376
20230906,101700,529674374,621,622,622,621,6548
20230906,101600,525607647,622,622,622,622,618
20230906,101500,525223251,622,622,622,622,751
20230906,101400,524756129,622,624,624,622,1454
20230906,101300,523851277,624,624,624,622,18849
20230906,101200,512100578,625,625,625,624,1771
20230906,101100,510994703,625,624,625,624,882
20230906,101000,510443485,626,626,626,625,1360
20230906,100900,509592633,626,626,626,626,803
20230906,100800,509089955,626,625,627,625,1118
20230906,100700,508389692,625,625,627,625,1520
20230906,100600,507438676,626,625,626,625,1276
20230906,100500,506640787,625,624,625,624,645
20230906,100400,506237867,625,623,625,623,2580
20230906,100300,504625599,623,625,625,623,21110
20230906,100200,491440010,626,628,628,625,13053
20230906,100100,483269229,628,630,630,626,16401
20230906,100000,472979872,631,631,632,630,15683
20230906,095900,463094485,631,631,631,631,673
20230906,095800,462669822,631,630,631,630,7190
20230906,095700,458139064,631,633,633,631,9271
20230906,095600,452280573,633,633,636,633,8170
20230906,095500,447103476,633,634,637,633,31104
20230906,095400,427370024,635,634,639,634,108406
20230906,095300,358468092,634,631,634,630,42871
20230906,095200,331397977,631,627,631,627,69211
20230906,095100,287829948,627,627,628,627,1946
20230906,095000,286609185,628,626,628,626,22353
20230906,094900,272589066,626,626,626,626,2023
20230906,094800,271322668,626,626,626,625,1806
20230906,094700,270193396,625,626,626,625,3213
20230906,094600,268184528,625,626,626,625,3521
20230906,094500,265983382,627,626,627,626,2830
20230906,094400,264209976,626,625,626,625,7894
20230906,094300,259275355,625,625,625,625,838
20230906,094200,258751605,625,625,625,623,6932
20230906,094100,254423683,625,625,626,625,6260
20230906,094000,250510780,626,626,626,626,1394
20230906,093900,249638136,627,627,627,627,420
20230906,093800,249374796,627,627,627,625,3835
20230906,093700,246975381,627,627,627,625,2379
20230906,093600,245485890,626,629,629,626,9883
20230906,093500,239280864,629,626,629,626,10052
20230906,093400,232972839,626,624,627,624,44187
20230906,093300,205353763,624,623,624,621,34480
20230906,093200,183867215,623,625,625,623,1413
20230906,093100,182984595,624,621,624,621,89370
20230906,093000,127389201,620,621,621,620,511
20230906,092900,127071871,621,621,621,620,2625
20230906,092800,125442343,620,622,622,620,11828
20230906,092700,118097294,622,622,622,621,1718
20230906,092600,117028703,622,622,622,621,983
20230906,092500,116417377,622,622,622,621,4315
20230906,092400,113735512,622,622,622,621,2941
20230906,092300,111906214,622,621,622,621,10678
20230906,092200,105273767,621,620,621,619,7029
20230906,092100,100909176,621,621,621,621,1150
20230906,092000,100195026,621,622,623,621,21736
20230906,091900,86671184,621,617,621,617,46024
20230906,091800,58166953,617,618,618,616,5964
20230906,091700,54489220,618,617,618,617,5157
20230906,091600,51303549,618,618,618,616,1052
20230906,091500,50653613,617,618,618,617,888
20230906,091400,50105236,617,617,618,617,1193
20230906,091300,49368790,617,618,618,617,1779
20230906,091200,48270791,618,616,618,616,8532
20230906,091100,43006098,616,616,617,616,1517
20230906,091000,42071609,617,617,617,617,1691
20230906,090900,41028262,617,616,618,616,2947
20230906,090800,39209553,617,614,617,614,10059
20230906,090700,33026744,614,615,615,608,10985
20230906,090600,26319835,614,613,614,613,2848
20230906,090500,24571333,614,614,614,614,806
20230906,090400,24076449,614,614,616,613,3076
20230906,090300,22187362,614,612,614,612,4473
20230906,090200,19446452,611,611,612,611,23356
20230906,090100,5159244,612,610,612,609,3286
20230906,090000,3155226,610,615,615,609,5149