KissMeData/096350/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194900,1672765630,636,636,636,636,72351
20230907,194800,1672765630,636,636,636,636,0
20230907,194700,1672765630,636,636,636,636,0
20230907,194600,1672765630,636,636,636,636,0
20230907,194500,1672765630,636,636,636,636,0
20230907,194400,1672765630,636,636,636,636,0
20230907,194300,1672765630,636,636,636,636,0
20230907,194200,1672765630,636,636,636,636,0
20230907,194100,1672765630,636,636,636,636,0
20230907,194000,1672765630,636,636,636,636,0
20230907,193900,1672765630,636,636,636,636,0
20230907,193800,1672765630,636,636,636,636,0
20230907,193700,1672765630,636,636,636,636,0
20230907,193600,1672765630,636,636,636,636,0
20230907,193500,1672765630,636,636,636,636,0
20230907,193400,1672765630,636,636,636,636,0
20230907,193300,1672765630,636,636,636,636,0
20230907,193200,1672765630,636,636,636,636,0
20230907,193100,1672765630,636,636,636,636,0
20230907,193000,1672765630,636,636,636,636,0
20230907,192900,1672765630,636,636,636,636,0
20230907,192800,1672765630,636,636,636,636,0
20230907,192700,1672765630,636,636,636,636,0
20230907,192600,1672765630,636,636,636,636,0
20230907,192500,1672765630,636,636,636,636,0
20230907,192400,1672765630,636,636,636,636,0
20230907,192300,1672765630,636,636,636,636,0
20230907,192200,1672765630,636,636,636,636,0
20230907,192100,1672765630,636,636,636,636,0
20230907,192000,1672765630,636,636,636,636,0
20230907,191900,1672765630,636,636,636,636,72351
20230907,191800,1672765630,636,636,636,636,0
20230907,191700,1672765630,636,636,636,636,0
20230907,191600,1672765630,636,636,636,636,0
20230907,191500,1672765630,636,636,636,636,0
20230907,191400,1672765630,636,636,636,636,0
20230907,191300,1672765630,636,636,636,636,0
20230907,191200,1672765630,636,636,636,636,0
20230907,191100,1672765630,636,636,636,636,0
20230907,191000,1672765630,636,636,636,636,0
20230907,190900,1672765630,636,636,636,636,0
20230907,190800,1672765630,636,636,636,636,0
20230907,190700,1672765630,636,636,636,636,0
20230907,190600,1672765630,636,636,636,636,0
20230907,190500,1672765630,636,636,636,636,0
20230907,190400,1672765630,636,636,636,636,0
20230907,190300,1672765630,636,636,636,636,0
20230907,190200,1672765630,636,636,636,636,0
20230907,190100,1672765630,636,636,636,636,0
20230907,190000,1672765630,636,636,636,636,0
20230907,185900,1672765630,636,636,636,636,0
20230907,185800,1672765630,636,636,636,636,0
20230907,185700,1672765630,636,636,636,636,0
20230907,185600,1672765630,636,636,636,636,0
20230907,185500,1672765630,636,636,636,636,0
20230907,185400,1672765630,636,636,636,636,0
20230907,185300,1672765630,636,636,636,636,0
20230907,185200,1672765630,636,636,636,636,0
20230907,185100,1672765630,636,636,636,636,0
20230907,185000,1672765630,636,636,636,636,0
20230907,184900,1672765630,636,636,636,636,72351
20230907,184800,1672765630,636,636,636,636,0
20230907,184700,1672765630,636,636,636,636,0
20230907,184600,1672765630,636,636,636,636,0
20230907,184500,1672765630,636,636,636,636,0
20230907,184400,1672765630,636,636,636,636,0
20230907,184300,1672765630,636,636,636,636,0
20230907,184200,1672765630,636,636,636,636,0
20230907,184100,1672765630,636,636,636,636,0
20230907,184000,1672765630,636,636,636,636,0
20230907,183900,1672765630,636,636,636,636,0
20230907,183800,1672765630,636,636,636,636,0
20230907,183700,1672765630,636,636,636,636,0
20230907,183600,1672765630,636,636,636,636,0
20230907,183500,1672765630,636,636,636,636,0
20230907,183400,1672765630,636,636,636,636,0
20230907,183300,1672765630,636,636,636,636,0
20230907,183200,1672765630,636,636,636,636,0
20230907,183100,1672765630,636,636,636,636,0
20230907,183000,1672765630,636,636,636,636,0
20230907,182900,1672765630,636,636,636,636,0
20230907,182800,1672765630,636,636,636,636,0
20230907,182700,1672765630,636,636,636,636,0
20230907,182600,1672765630,636,636,636,636,0
20230907,182500,1672765630,636,636,636,636,0
20230907,182400,1672765630,636,636,636,636,0
20230907,182300,1672765630,636,636,636,636,0
20230907,182200,1672765630,636,636,636,636,0
20230907,182100,1672765630,636,636,636,636,0
20230907,182000,1672765630,636,636,636,636,0
20230907,181900,1672765630,636,636,636,636,72351
20230907,181800,1672765630,636,636,636,636,0
20230907,181700,1672765630,636,636,636,636,0
20230907,181600,1672765630,636,636,636,636,0
20230907,181500,1672765630,636,636,636,636,0
20230907,181400,1672765630,636,636,636,636,0
20230907,181300,1672765630,636,636,636,636,0
20230907,181200,1672765630,636,636,636,636,0
20230907,181100,1672765630,636,636,636,636,0
20230907,181000,1672765630,636,636,636,636,0
20230907,180900,1672765630,636,636,636,636,0
20230907,180800,1672765630,636,636,636,636,0
20230907,180700,1672765630,636,636,636,636,0
20230907,180600,1672765630,636,636,636,636,0
20230907,180500,1672765630,636,636,636,636,0
20230907,180400,1672765630,636,636,636,636,0
20230907,180300,1672765630,636,636,636,636,0
20230907,180200,1672765630,636,636,636,636,0
20230907,180100,1672765630,636,636,636,636,0
20230907,180000,1672765630,636,636,636,636,0
20230907,175900,1672765630,636,636,636,636,0
20230907,175800,1672765630,636,636,636,636,0
20230907,175700,1672765630,636,636,636,636,0
20230907,175600,1672765630,636,636,636,636,0
20230907,175500,1672765630,636,636,636,636,0
20230907,175400,1672765630,636,636,636,636,0
20230907,175300,1672765630,636,636,636,636,0
20230907,175200,1672765630,636,636,636,636,0
20230907,175100,1672765630,636,636,636,636,0
20230907,175000,1672765630,636,636,636,636,0
20230907,174900,1672765630,636,636,636,636,72351
20230907,174800,1672765630,636,636,636,636,0
20230907,174700,1672765630,636,636,636,636,0
20230907,174600,1672765630,636,636,636,636,0
20230907,174500,1672765630,636,636,636,636,0
20230907,174400,1672765630,636,636,636,636,0
20230907,174300,1672765630,636,636,636,636,0
20230907,174200,1672765630,636,636,636,636,0
20230907,174100,1672765630,636,636,636,636,0
20230907,174000,1672765630,636,636,636,636,0
20230907,173900,1672765630,636,636,636,636,0
20230907,173800,1672765630,636,636,636,636,0
20230907,173700,1672765630,636,636,636,636,0
20230907,173600,1672765630,636,636,636,636,0
20230907,173500,1672765630,636,636,636,636,0
20230907,173400,1672765630,636,636,636,636,0
20230907,173300,1672765630,636,636,636,636,0
20230907,173200,1672765630,636,636,636,636,0
20230907,173100,1672765630,636,636,636,636,0
20230907,173000,1672765630,636,636,636,636,0
20230907,172900,1672765630,636,636,636,636,0
20230907,172800,1672765630,636,636,636,636,0
20230907,172700,1672765630,636,636,636,636,0
20230907,172600,1672765630,636,636,636,636,0
20230907,172500,1672765630,636,636,636,636,0
20230907,172400,1672765630,636,636,636,636,0
20230907,172300,1672765630,636,636,636,636,0
20230907,172200,1672765630,636,636,636,636,0
20230907,172100,1672765630,636,636,636,636,0
20230907,172000,1672765630,636,636,636,636,0
20230907,171900,1672765630,636,636,636,636,72351
20230907,171800,1672765630,636,636,636,636,0
20230907,171700,1672765630,636,636,636,636,0
20230907,171600,1672765630,636,636,636,636,0
20230907,171500,1672765630,636,636,636,636,0
20230907,171400,1672765630,636,636,636,636,0
20230907,171300,1672765630,636,636,636,636,0
20230907,171200,1672765630,636,636,636,636,0
20230907,171100,1672765630,636,636,636,636,0
20230907,171000,1672765630,636,636,636,636,0
20230907,170900,1672765630,636,636,636,636,0
20230907,170800,1672765630,636,636,636,636,0
20230907,170700,1672765630,636,636,636,636,0
20230907,170600,1672765630,636,636,636,636,0
20230907,170500,1672765630,636,636,636,636,0
20230907,170400,1672765630,636,636,636,636,0
20230907,170300,1672765630,636,636,636,636,0
20230907,170200,1672765630,636,636,636,636,0
20230907,170100,1672765630,636,636,636,636,0
20230907,170000,1672765630,636,636,636,636,0
20230907,165900,1672765630,636,636,636,636,0
20230907,165800,1672765630,636,636,636,636,0
20230907,165700,1672765630,636,636,636,636,0
20230907,165600,1672765630,636,636,636,636,0
20230907,165500,1672765630,636,636,636,636,0
20230907,165400,1672765630,636,636,636,636,0
20230907,165300,1672765630,636,636,636,636,0
20230907,165200,1672765630,636,636,636,636,0
20230907,165100,1672765630,636,636,636,636,0
20230907,165000,1672765630,636,636,636,636,0
20230907,164900,1672765630,636,636,636,636,72351
20230907,164800,1672765630,636,636,636,636,0
20230907,164700,1672765630,636,636,636,636,0
20230907,164600,1672765630,636,636,636,636,0
20230907,164500,1672765630,636,636,636,636,0
20230907,164400,1672765630,636,636,636,636,0
20230907,164300,1672765630,636,636,636,636,0
20230907,164200,1672765630,636,636,636,636,0
20230907,164100,1672765630,636,636,636,636,0
20230907,164000,1672765630,636,636,636,636,0
20230907,163900,1672765630,636,636,636,636,0
20230907,163800,1672765630,636,636,636,636,0
20230907,163700,1672765630,636,636,636,636,0
20230907,163600,1672765630,636,636,636,636,0
20230907,163500,1672765630,636,636,636,636,0
20230907,163400,1672765630,636,636,636,636,0
20230907,163300,1672765630,636,636,636,636,0
20230907,163200,1672765630,636,636,636,636,0
20230907,163100,1672765630,636,636,636,636,0
20230907,163000,1672765630,636,636,636,636,0
20230907,162900,1672765630,636,636,636,636,0
20230907,162800,1672765630,636,636,636,636,0
20230907,162700,1672765630,636,636,636,636,0
20230907,162600,1672765630,636,636,636,636,0
20230907,162500,1672765630,636,636,636,636,0
20230907,162400,1672765630,636,636,636,636,0
20230907,162300,1672765630,636,636,636,636,0
20230907,162200,1672765630,636,636,636,636,0
20230907,162100,1672765630,636,636,636,636,0
20230907,162000,1672765630,636,636,636,636,0
20230907,161900,1672765630,636,636,636,636,72351
20230907,161800,1672765630,636,636,636,636,0
20230907,161700,1672765630,636,636,636,636,0
20230907,161600,1672765630,636,636,636,636,0
20230907,161500,1672765630,636,636,636,636,0
20230907,161400,1672765630,636,636,636,636,0
20230907,161300,1672765630,636,636,636,636,0
20230907,161200,1672765630,636,636,636,636,0
20230907,161100,1672765630,636,636,636,636,0
20230907,161000,1672765630,636,636,636,636,0
20230907,160900,1672765630,636,636,636,636,0
20230907,160800,1672765630,636,636,636,636,0
20230907,160700,1672765630,636,636,636,636,0
20230907,160600,1672765630,636,636,636,636,0
20230907,160500,1672765630,636,636,636,636,0
20230907,160400,1672765630,636,636,636,636,0
20230907,160300,1672765630,636,636,636,636,0
20230907,160200,1672765630,636,636,636,636,0
20230907,160100,1672765630,636,636,636,636,0
20230907,160000,1672765630,636,636,636,636,0
20230907,155900,1672765630,636,636,636,636,0
20230907,155800,1672765630,636,636,636,636,0
20230907,155700,1672765630,636,636,636,636,0
20230907,155600,1672765630,636,636,636,636,0
20230907,155500,1672765630,636,636,636,636,0
20230907,155400,1672765630,636,636,636,636,0
20230907,155300,1672765630,636,636,636,636,0
20230907,155200,1672765630,636,636,636,636,0
20230907,155100,1672765630,636,636,636,636,0
20230907,155000,1672765630,636,636,636,636,0
20230907,154900,1672765630,636,636,636,636,72351
20230907,154800,1672765630,636,636,636,636,0
20230907,154700,1672765630,636,636,636,636,0
20230907,154600,1672765630,636,636,636,636,0
20230907,154500,1672765630,636,636,636,636,0
20230907,154400,1672765630,636,636,636,636,0
20230907,154300,1672765630,636,636,636,636,0
20230907,154200,1672765630,636,636,636,636,0
20230907,154100,1672765630,636,636,636,636,0
20230907,154000,1672765630,636,636,636,636,0
20230907,153900,1672765630,636,636,636,636,0
20230907,153800,1672765630,636,636,636,636,0
20230907,153700,1672765630,636,636,636,636,0
20230907,153600,1672765630,636,636,636,636,0
20230907,153500,1672765630,636,636,636,636,0
20230907,153400,1672765630,636,636,636,636,0
20230907,153300,1672765630,636,636,636,636,0
20230907,153200,1672765630,636,636,636,636,0
20230907,153100,1672765630,636,636,636,636,0
20230907,153000,1672765630,636,636,636,636,72351
20230907,152900,1626750394,635,635,635,635,0
20230907,152800,1626750394,635,635,635,635,0
20230907,152700,1626750394,635,635,635,635,0
20230907,152600,1626750394,635,635,635,635,0
20230907,152500,1626750394,635,635,635,635,0
20230907,152400,1626750394,635,635,635,635,0
20230907,152300,1626750394,635,635,635,635,0
20230907,152200,1626750394,635,635,635,635,0
20230907,152100,1626750394,635,635,635,635,0
20230907,152000,1626750394,635,635,635,635,0
20230907,151900,1626750394,635,634,635,632,29670
20230907,151800,1607950503,634,632,634,632,9292
20230907,151700,1602063559,633,631,634,631,18957
20230907,151600,1590086473,632,635,635,632,10575
20230907,151500,1583401618,634,634,634,632,3051
20230907,151400,1581467340,635,635,635,631,4759
20230907,151300,1578452590,636,637,637,631,5490
20230907,151200,1574968359,638,627,638,627,31446
20230907,151100,1555116764,627,626,627,625,10626
20230907,151000,1548471580,626,626,626,625,5493
20230907,150900,1545034962,625,630,630,625,26251
20230907,150800,1528549066,631,632,632,630,27364
20230907,150700,1511292738,632,633,633,632,2602
20230907,150600,1509647472,631,634,634,631,14857
20230907,150500,1500251573,634,638,638,634,2035
20230907,150400,1498959903,639,640,641,632,45312
20230907,150300,1470113105,640,637,640,637,9219
20230907,150200,1464218397,637,635,639,634,111351
20230907,150100,1393414845,635,644,645,635,33251
20230907,150000,1372055944,644,645,645,643,13382
20230907,145900,1363437994,645,643,648,643,69243
20230907,145800,1318748031,643,641,643,641,16159
20230907,145700,1308368111,641,635,641,635,31406
20230907,145600,1288327519,635,638,638,635,6068
20230907,145500,1284472356,639,634,639,631,43147
20230907,145400,1257012611,636,636,636,632,10542
20230907,145300,1250329890,637,637,637,634,15958
20230907,145200,1240192742,637,639,640,637,5216
20230907,145100,1236862044,639,637,640,637,27840
20230907,145000,1219056579,639,643,644,634,61665
20230907,144900,1179567748,643,647,648,641,78292
20230907,144800,1129025774,647,633,650,633,307725
20230907,144700,931086890,632,631,635,630,26395
20230907,144600,914414731,631,625,632,625,30267
20230907,144500,895369651,624,639,639,622,33004
20230907,144400,874551892,638,632,640,631,26491
20230907,144300,857711271,633,634,639,630,17504
20230907,144200,846603351,633,640,642,633,63228
20230907,144100,806303066,640,633,643,633,262510
20230907,144000,638494358,632,617,632,617,47658
20230907,143900,608761141,616,616,617,615,11123
20230907,143800,601904417,616,616,616,616,454
20230907,143700,601624753,615,615,615,615,100
20230907,143600,601563253,615,614,616,614,4115
20230907,143500,599036195,614,614,614,613,769
20230907,143400,598564229,614,615,615,614,5675
20230907,143300,595079453,615,612,615,612,8786
20230907,143200,589695592,612,611,612,611,3102
20230907,143100,587799672,610,610,611,609,3372
20230907,143000,585742182,610,610,610,609,428
20230907,142900,585481186,610,610,610,610,93
20230907,142800,585424456,610,610,610,610,183
20230907,142700,585312826,611,611,611,611,37
20230907,142600,585290219,610,610,610,610,3000
20230907,142500,583460219,611,610,611,610,554
20230907,142400,583122275,611,611,611,611,1001
20230907,142300,582510664,610,611,611,610,2077
20230907,142200,581243617,611,611,611,611,0
20230907,142100,581243617,611,611,611,611,1
20230907,142000,581243006,611,610,611,610,187
20230907,141900,581128935,611,610,611,610,3033
20230907,141800,579278803,611,611,611,611,5
20230907,141700,579275748,611,611,611,611,6
20230907,141600,579272082,611,611,611,611,2
20230907,141500,579270860,611,611,611,610,238
20230907,141400,579125458,611,611,611,611,2504
20230907,141300,577595514,611,611,611,610,4194
20230907,141200,575036169,610,610,610,610,4792
20230907,141100,572113049,611,611,611,611,2
20230907,141000,572111827,611,611,611,611,1
20230907,140900,572111216,611,611,611,611,1
20230907,140800,572110605,611,611,611,611,0
20230907,140700,572110605,611,611,611,611,0
20230907,140600,572110605,611,611,611,611,3
20230907,140500,572108772,611,610,611,610,2727
20230907,140400,570445301,611,611,611,610,433
20230907,140300,570181139,611,612,612,611,2536
20230907,140200,568630163,612,610,612,610,18764
20230907,140100,557177321,609,609,610,609,221
20230907,140000,557042730,609,610,610,608,442
20230907,135900,556773690,610,609,610,609,4245
20230907,135800,554187342,609,609,609,609,3
20230907,135700,554185515,609,608,609,608,1192
20230907,135600,553460778,608,607,608,607,1183
20230907,135500,552742683,607,607,607,607,11
20230907,135400,552736006,606,607,607,606,1210
20230907,135300,552001729,607,607,607,607,1338
20230907,135200,551189563,609,609,609,609,193
20230907,135100,551072026,609,609,609,609,0
20230907,135000,551072026,609,608,609,608,1056
20230907,134900,550429922,608,608,608,608,13
20230907,134800,550422018,608,607,608,607,181
20230907,134700,550312150,608,607,608,607,1214
20230907,134600,549575251,608,608,608,606,2003
20230907,134500,548357429,608,608,608,607,828
20230907,134400,547854829,607,608,608,607,2198
20230907,134300,546520642,607,607,607,607,1321
20230907,134200,545718795,607,607,607,607,1000
20230907,134100,545111795,606,607,607,606,752
20230907,134000,544655918,606,606,606,606,1800
20230907,133900,543565118,607,608,608,607,105
20230907,133800,543501378,608,608,608,607,280
20230907,133700,543331416,608,608,608,608,1
20230907,133600,543330808,607,607,607,607,100
20230907,133500,543270108,608,608,608,607,155
20230907,133400,543176018,608,607,608,607,864
20230907,133300,542651006,608,608,608,608,1225
20230907,133200,541906206,608,607,608,607,2
20230907,133100,541904991,606,606,606,606,0
20230907,133000,541904991,606,607,607,606,1059
20230907,132900,541262193,607,608,608,607,70552
20230907,132800,498381877,609,609,609,609,2000
20230907,132700,497163877,609,610,610,608,2741
20230907,132600,495496687,609,609,609,609,0
20230907,132500,495496687,609,609,609,609,10111
20230907,132400,489339088,609,608,609,608,1247
20230907,132300,488580360,609,609,609,609,0
20230907,132200,488580360,609,608,609,608,1451
20230907,132100,487698151,609,609,609,609,1001
20230907,132000,487088542,609,609,609,609,0
20230907,131900,487088542,609,609,609,609,2000
20230907,131800,485870542,610,609,610,609,1593
20230907,131700,484900404,609,609,609,609,1
20230907,131600,484899795,609,609,609,609,1069
20230907,131500,484248774,609,608,609,608,2001
20230907,131400,483032165,610,610,610,609,2518
20230907,131300,481498700,609,609,609,609,3545
20230907,131200,479339795,609,609,609,609,888
20230907,131100,478799003,610,610,610,610,7170
20230907,131000,474425303,609,609,609,609,0
20230907,130900,474425303,609,609,609,609,0
20230907,130800,474425303,609,609,609,609,246
20230907,130700,474275489,609,609,609,609,266
20230907,130600,474113495,609,610,610,608,2159
20230907,130500,472800534,610,610,610,610,0
20230907,130400,472800534,610,609,610,609,3468
20230907,130300,470688504,609,609,609,609,5
20230907,130200,470685459,608,608,608,608,3000
20230907,130100,468861459,608,608,608,608,1000
20230907,130000,468253459,608,608,608,608,0
20230907,125900,468253459,608,608,608,608,2
20230907,125800,468252243,609,609,609,609,465
20230907,125700,467969058,609,609,609,609,317
20230907,125600,467776005,609,609,609,609,2811
20230907,125500,466064106,609,609,609,609,42
20230907,125400,466038528,609,609,609,609,4925
20230907,125300,463039203,609,609,609,609,0
20230907,125200,463039203,609,609,609,609,0
20230907,125100,463039203,609,610,610,609,4609
20230907,125000,460231140,612,612,612,612,1
20230907,124900,460230528,612,612,612,612,20
20230907,124800,460218288,612,612,612,612,0
20230907,124700,460218288,612,611,612,611,976
20230907,124600,459621917,612,611,612,611,952
20230907,124500,459040238,611,610,612,610,5892
20230907,124400,455444225,610,610,610,610,0
20230907,124300,455444225,610,610,610,610,51
20230907,124200,455413115,610,610,610,610,2281
20230907,124100,454021705,610,610,610,610,1394
20230907,124000,453171365,610,610,610,610,2731
20230907,123900,451505455,610,612,612,610,9408
20230907,123800,445765617,612,612,613,612,143
20230907,123700,445678052,612,612,612,612,83
20230907,123600,445627256,611,611,611,611,1193
20230907,123500,444898333,611,611,611,611,0
20230907,123400,444898333,611,611,611,611,33
20230907,123300,444878170,611,611,611,611,3
20230907,123200,444876337,610,610,610,610,261
20230907,123100,444717127,610,611,611,610,710
20230907,123000,444284023,610,610,610,610,16
20230907,122900,444274263,612,612,612,612,17
20230907,122800,444263859,611,611,611,611,15
20230907,122700,444254694,611,611,611,611,0
20230907,122600,444254694,611,610,611,610,1040
20230907,122500,443619294,610,610,610,610,101
20230907,122400,443557684,609,609,609,609,0
20230907,122300,443557684,609,610,610,609,1030
20230907,122200,442929414,610,609,610,609,1898
20230907,122100,441772532,609,609,609,609,0
20230907,122000,441772532,609,610,610,609,2000
20230907,121900,440553017,611,611,611,611,0
20230907,121800,440553017,611,611,611,611,0
20230907,121700,440553017,611,611,611,611,0
20230907,121600,440553017,611,611,611,611,0
20230907,121500,440553017,611,611,611,611,0
20230907,121400,440553017,611,611,611,611,24
20230907,121300,440538353,611,611,611,611,0
20230907,121200,440538353,611,611,611,611,0
20230907,121100,440538353,611,611,611,611,0
20230907,121000,440538353,611,611,611,611,82
20230907,120900,440488251,611,610,611,610,11
20230907,120800,440481531,610,610,610,610,0
20230907,120700,440481531,610,610,610,610,0
20230907,120600,440481531,610,610,610,609,2009
20230907,120500,439257381,610,611,611,610,2021
20230907,120400,438024457,611,611,611,611,0
20230907,120300,438024457,611,611,611,611,3
20230907,120200,438022624,611,612,612,611,2841
20230907,120100,436285226,612,612,612,612,0
20230907,120000,436285226,612,612,612,612,2700
20230907,115900,434632826,612,612,612,612,0
20230907,115800,434632826,612,611,612,611,1600
20230907,115700,433654613,610,610,610,610,0
20230907,115600,433654613,610,610,610,610,85
20230907,115500,433602763,610,610,610,610,45
20230907,115400,433575313,610,609,610,609,1600
20230907,115300,432600313,608,608,608,608,0
20230907,115200,432600313,608,608,608,608,0
20230907,115100,432600313,608,608,608,608,0
20230907,115000,432600313,608,608,608,608,6
20230907,114900,432596665,608,608,608,608,0
20230907,114800,432596665,608,608,608,608,9553
20230907,114700,426788441,609,610,610,609,1001
20230907,114600,426178831,610,610,610,610,145
20230907,114500,426090381,609,609,609,609,12
20230907,114400,426083073,610,610,610,610,4
20230907,114300,426080633,610,610,610,610,3000
20230907,114200,424250633,609,610,610,609,12987
20230907,114100,416331851,610,610,610,610,301
20230907,114000,416148241,610,610,610,610,2364
20230907,113900,414706201,610,610,610,610,0
20230907,113800,414706201,610,610,610,610,2003
20230907,113700,413484371,610,611,611,609,12732
20230907,113600,405717849,612,611,612,611,4273
20230907,113500,403107045,610,610,610,610,0
20230907,113400,403107045,610,610,610,610,0
20230907,113300,403107045,610,611,611,610,484
20230907,113200,402811322,610,610,610,610,40
20230907,113100,402786922,610,610,610,610,960
20230907,113000,402201322,611,611,611,611,29
20230907,112900,402183603,611,610,611,610,528
20230907,112800,401861323,610,611,611,610,2892
20230907,112700,400096975,611,611,611,611,3
20230907,112600,400095142,610,610,610,610,700
20230907,112500,399668142,610,610,610,610,1304
20230907,112400,398872702,609,608,609,608,2823
20230907,112300,397154501,609,609,609,609,6307
20230907,112200,393313538,609,608,609,608,4164
20230907,112100,390781825,608,608,608,608,90
20230907,112000,390727105,608,608,608,608,912
20230907,111900,390172609,607,609,609,607,10500
20230907,111800,383787984,608,608,608,608,0
20230907,111700,383787984,608,608,608,608,500
20230907,111600,383483984,608,608,608,608,1325
20230907,111500,382678384,608,607,608,607,5955
20230907,111400,379063697,608,608,608,608,20308
20230907,111300,366716433,608,608,608,608,0
20230907,111200,366716433,608,609,609,608,9500
20230907,111100,360934064,609,609,609,609,3100
20230907,111000,359046164,610,610,610,610,15
20230907,110900,359037014,609,609,609,609,0
20230907,110800,359037014,609,609,609,609,0
20230907,110700,359037014,609,610,610,609,2
20230907,110600,359035795,610,610,610,609,2502
20230907,110500,357509641,610,610,610,610,100
20230907,110400,357448641,610,610,610,610,1003
20230907,110300,356836811,609,609,609,609,0
20230907,110200,356836811,609,610,610,609,2000
20230907,110100,355617376,610,610,610,610,4052
20230907,110000,353145656,610,610,610,610,0
20230907,105900,353145656,610,610,610,610,16
20230907,105800,353135896,608,609,609,608,2055
20230907,105700,351885238,610,610,610,608,11522
20230907,105600,344875865,608,609,609,608,36237
20230907,105500,322841944,610,611,611,610,1621
20230907,105400,321852218,612,612,612,611,2427
20230907,105300,320366895,611,611,611,611,86
20230907,105200,320314349,611,611,611,611,516
20230907,105100,319999073,611,610,611,609,3446
20230907,105000,317898918,610,610,610,610,0
20230907,104900,317898918,610,610,610,610,5250
20230907,104800,314696418,610,608,610,608,24516
20230907,104700,299753215,608,609,609,608,2215
20230907,104600,298406280,609,609,609,608,1278
20230907,104500,297628516,609,610,610,609,6420
20230907,104400,293718206,610,610,610,610,75
20230907,104300,293672456,610,611,611,610,57
20230907,104200,293637676,611,611,611,611,17
20230907,104100,293627289,610,611,611,610,20000
20230907,104000,281426023,612,612,612,612,100
20230907,103900,281364823,612,612,612,612,96
20230907,103800,281306071,611,611,612,611,1786
20230907,103700,280213672,611,611,611,611,2007
20230907,103600,278987395,611,610,611,609,27993
20230907,103500,261914269,611,611,611,611,2
20230907,103400,261913047,611,612,612,611,8604
20230907,103300,256649294,614,614,614,614,36
20230907,103200,256627190,612,611,612,611,5546
20230907,103100,253234038,611,613,613,611,27453
20230907,103000,236426341,613,614,614,613,3005
20230907,102900,234584271,613,614,614,613,8166
20230907,102800,229578313,614,615,615,613,9962
20230907,102700,223471453,615,615,615,615,4
20230907,102600,223468993,615,615,615,613,2120
20230907,102500,222166193,613,613,613,613,750
20230907,102400,221706443,613,614,614,613,10118
20230907,102300,215504091,614,614,614,614,195
20230907,102200,215384361,614,614,614,614,20
20230907,102100,215372081,614,614,614,614,2990
20230907,102000,213536221,614,614,615,614,14900
20230907,101900,204387613,614,614,614,614,200
20230907,101800,204264813,614,614,614,614,9644
20230907,101700,198343397,614,615,615,614,964
20230907,101600,197751181,615,614,615,614,6508
20230907,101500,193749761,614,614,614,614,1262
20230907,101400,192974893,614,614,614,614,500
20230907,101300,192667893,614,614,614,614,7
20230907,101200,192663595,614,614,614,614,6935
20230907,101100,188405505,614,614,614,614,0
20230907,101000,188405505,614,615,615,614,1287
20230907,100900,187615282,615,613,615,613,7
20230907,100800,187610987,613,613,613,613,220
20230907,100700,187476127,612,614,614,612,8011
20230907,100600,182560160,614,614,614,614,0
20230907,100500,182560160,614,614,614,613,10606
20230907,100400,176055076,614,613,614,613,3349
20230907,100300,174002138,613,613,613,613,300
20230907,100200,173818238,613,616,616,613,36478
20230907,100100,151374392,617,617,617,617,0
20230907,100000,151374392,617,617,617,617,9
20230907,095900,151368839,617,618,618,617,3232
20230907,095800,149374214,617,617,617,617,1900
20230907,095700,148201914,618,616,618,616,2057
20230907,095600,146932795,616,617,617,616,519
20230907,095500,146613072,616,617,617,616,1697
20230907,095400,145567620,617,617,617,617,450
20230907,095300,145289970,618,617,618,617,10357
20230907,095200,138897686,618,620,620,618,5962
20230907,095100,135210797,619,619,619,618,1565
20230907,095000,134242609,619,618,619,618,9
20230907,094900,134237046,618,617,618,617,3452
20230907,094800,132103711,618,618,618,618,4
20230907,094700,132101239,617,617,617,617,4602
20230907,094600,129261805,617,617,617,617,578
20230907,094500,128905179,617,618,618,617,3498
20230907,094400,126746858,618,618,618,618,80
20230907,094300,126697418,618,618,618,618,11007
20230907,094200,119895092,618,618,618,617,1684
20230907,094100,118854480,618,619,619,617,11365
20230907,094000,111829995,620,621,621,620,17710
20230907,093900,100848369,622,624,624,622,382
20230907,093800,100610763,622,624,624,621,4045
20230907,093700,98097440,624,624,624,623,6550
20230907,093600,94016778,624,624,624,624,80
20230907,093500,93966858,624,624,624,624,212
20230907,093400,93834570,624,621,625,621,12617
20230907,093300,85998177,621,622,622,621,4357
20230907,093200,83292275,622,624,624,622,5304
20230907,093100,79983175,624,622,625,622,3107
20230907,093000,78050499,622,624,624,622,1612
20230907,092900,77047809,624,624,624,624,42
20230907,092800,77021601,624,622,624,622,2700
20230907,092700,75341973,622,621,622,621,85
20230907,092600,75289138,622,623,623,622,7856
20230907,092500,70400355,623,626,626,623,16603
20230907,092400,60052878,625,624,626,624,1637
20230907,092300,59030216,624,624,624,624,24
20230907,092200,59015240,624,624,626,624,599
20230907,092100,58641398,625,625,625,625,4709
20230907,092000,55698273,626,626,626,626,1337
20230907,091900,54861311,628,628,628,628,47
20230907,091800,54831795,628,628,628,628,836
20230907,091700,54306787,628,627,628,627,7027
20230907,091600,49900834,627,627,627,627,495
20230907,091500,49590469,627,627,627,627,1053
20230907,091400,48930238,627,627,627,624,9736
20230907,091300,42854221,625,625,625,625,35
20230907,091200,42832346,625,629,629,625,9006
20230907,091100,37202314,629,628,629,628,371
20230907,091000,36969176,630,631,631,630,1835
20230907,090900,35813124,631,632,632,631,6242
20230907,090800,31874400,631,633,633,631,5145
20230907,090700,28618263,633,632,633,632,531
20230907,090600,28282488,631,631,631,631,10968
20230907,090500,21361680,632,630,634,630,875
20230907,090400,20809662,634,625,634,625,10120
20230907,090300,14454596,625,625,625,624,3653
20230907,090200,12173777,624,624,625,623,7450
20230907,090100,7524793,624,629,630,624,7344
20230907,090000,2918497,628,636,636,628,4630