KissMeData/036090/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,191000,219206752,667,667,667,667,5181
20230921,190900,219206752,667,667,667,667,0
20230921,190800,219206752,667,667,667,667,0
20230921,190700,219206752,667,667,667,667,0
20230921,190600,219206752,667,667,667,667,0
20230921,190500,219206752,667,667,667,667,0
20230921,190400,219206752,667,667,667,667,0
20230921,190300,219206752,667,667,667,667,0
20230921,190200,219206752,667,667,667,667,0
20230921,190100,219206752,667,667,667,667,0
20230921,190000,219206752,667,667,667,667,0
20230921,185900,219206752,667,667,667,667,0
20230921,185800,219206752,667,667,667,667,0
20230921,185700,219206752,667,667,667,667,0
20230921,185600,219206752,667,667,667,667,0
20230921,185500,219206752,667,667,667,667,0
20230921,185400,219206752,667,667,667,667,0
20230921,185300,219206752,667,667,667,667,0
20230921,185200,219206752,667,667,667,667,0
20230921,185100,219206752,667,667,667,667,0
20230921,185000,219206752,667,667,667,667,0
20230921,184900,219206752,667,667,667,667,0
20230921,184800,219206752,667,667,667,667,0
20230921,184700,219206752,667,667,667,667,0
20230921,184600,219206752,667,667,667,667,0
20230921,184500,219206752,667,667,667,667,0
20230921,184400,219206752,667,667,667,667,0
20230921,184300,219206752,667,667,667,667,0
20230921,184200,219206752,667,667,667,667,0
20230921,184100,219206752,667,667,667,667,0
20230921,184000,219206752,667,667,667,667,5181
20230921,183900,219206752,667,667,667,667,0
20230921,183800,219206752,667,667,667,667,0
20230921,183700,219206752,667,667,667,667,0
20230921,183600,219206752,667,667,667,667,0
20230921,183500,219206752,667,667,667,667,0
20230921,183400,219206752,667,667,667,667,0
20230921,183300,219206752,667,667,667,667,0
20230921,183200,219206752,667,667,667,667,0
20230921,183100,219206752,667,667,667,667,0
20230921,183000,219206752,667,667,667,667,0
20230921,182900,219206752,667,667,667,667,0
20230921,182800,219206752,667,667,667,667,0
20230921,182700,219206752,667,667,667,667,0
20230921,182600,219206752,667,667,667,667,0
20230921,182500,219206752,667,667,667,667,0
20230921,182400,219206752,667,667,667,667,0
20230921,182300,219206752,667,667,667,667,0
20230921,182200,219206752,667,667,667,667,0
20230921,182100,219206752,667,667,667,667,0
20230921,182000,219206752,667,667,667,667,0
20230921,181900,219206752,667,667,667,667,0
20230921,181800,219206752,667,667,667,667,0
20230921,181700,219206752,667,667,667,667,0
20230921,181600,219206752,667,667,667,667,0
20230921,181500,219206752,667,667,667,667,0
20230921,181400,219206752,667,667,667,667,0
20230921,181300,219206752,667,667,667,667,0
20230921,181200,219206752,667,667,667,667,0
20230921,181100,219206752,667,667,667,667,0
20230921,181000,219206752,667,667,667,667,5181
20230921,180900,219206752,667,667,667,667,0
20230921,180800,219206752,667,667,667,667,0
20230921,180700,219206752,667,667,667,667,0
20230921,180600,219206752,667,667,667,667,0
20230921,180500,219206752,667,667,667,667,0
20230921,180400,219206752,667,667,667,667,0
20230921,180300,219206752,667,667,667,667,0
20230921,180200,219206752,667,667,667,667,0
20230921,180100,219206752,667,667,667,667,0
20230921,180000,219206752,667,667,667,667,0
20230921,175900,219206752,667,667,667,667,0
20230921,175800,219206752,667,667,667,667,0
20230921,175700,219206752,667,667,667,667,0
20230921,175600,219206752,667,667,667,667,0
20230921,175500,219206752,667,667,667,667,0
20230921,175400,219206752,667,667,667,667,0
20230921,175300,219206752,667,667,667,667,0
20230921,175200,219206752,667,667,667,667,0
20230921,175100,219206752,667,667,667,667,0
20230921,175000,219206752,667,667,667,667,0
20230921,174900,219206752,667,667,667,667,0
20230921,174800,219206752,667,667,667,667,0
20230921,174700,219206752,667,667,667,667,0
20230921,174600,219206752,667,667,667,667,0
20230921,174500,219206752,667,667,667,667,0
20230921,174400,219206752,667,667,667,667,0
20230921,174300,219206752,667,667,667,667,0
20230921,174200,219206752,667,667,667,667,0
20230921,174100,219206752,667,667,667,667,0
20230921,174000,219206752,667,667,667,667,5181
20230921,173900,219206752,667,667,667,667,0
20230921,173800,219206752,667,667,667,667,0
20230921,173700,219206752,667,667,667,667,0
20230921,173600,219206752,667,667,667,667,0
20230921,173500,219206752,667,667,667,667,0
20230921,173400,219206752,667,667,667,667,0
20230921,173300,219206752,667,667,667,667,0
20230921,173200,219206752,667,667,667,667,0
20230921,173100,219206752,667,667,667,667,0
20230921,173000,219206752,667,667,667,667,0
20230921,172900,219206752,667,667,667,667,0
20230921,172800,219206752,667,667,667,667,0
20230921,172700,219206752,667,667,667,667,0
20230921,172600,219206752,667,667,667,667,0
20230921,172500,219206752,667,667,667,667,0
20230921,172400,219206752,667,667,667,667,0
20230921,172300,219206752,667,667,667,667,0
20230921,172200,219206752,667,667,667,667,0
20230921,172100,219206752,667,667,667,667,0
20230921,172000,219206752,667,667,667,667,0
20230921,171900,219206752,667,667,667,667,0
20230921,171800,219206752,667,667,667,667,0
20230921,171700,219206752,667,667,667,667,0
20230921,171600,219206752,667,667,667,667,0
20230921,171500,219206752,667,667,667,667,0
20230921,171400,219206752,667,667,667,667,0
20230921,171300,219206752,667,667,667,667,0
20230921,171200,219206752,667,667,667,667,0
20230921,171100,219206752,667,667,667,667,0
20230921,171000,219206752,667,667,667,667,5181
20230921,170900,219206752,667,667,667,667,0
20230921,170800,219206752,667,667,667,667,0
20230921,170700,219206752,667,667,667,667,0
20230921,170600,219206752,667,667,667,667,0
20230921,170500,219206752,667,667,667,667,0
20230921,170400,219206752,667,667,667,667,0
20230921,170300,219206752,667,667,667,667,0
20230921,170200,219206752,667,667,667,667,0
20230921,170100,219206752,667,667,667,667,0
20230921,170000,219206752,667,667,667,667,0
20230921,165900,219206752,667,667,667,667,0
20230921,165800,219206752,667,667,667,667,0
20230921,165700,219206752,667,667,667,667,0
20230921,165600,219206752,667,667,667,667,0
20230921,165500,219206752,667,667,667,667,0
20230921,165400,219206752,667,667,667,667,0
20230921,165300,219206752,667,667,667,667,0
20230921,165200,219206752,667,667,667,667,0
20230921,165100,219206752,667,667,667,667,0
20230921,165000,219206752,667,667,667,667,0
20230921,164900,219206752,667,667,667,667,0
20230921,164800,219206752,667,667,667,667,0
20230921,164700,219206752,667,667,667,667,0
20230921,164600,219206752,667,667,667,667,0
20230921,164500,219206752,667,667,667,667,0
20230921,164400,219206752,667,667,667,667,0
20230921,164300,219206752,667,667,667,667,0
20230921,164200,219206752,667,667,667,667,0
20230921,164100,219206752,667,667,667,667,0
20230921,164000,219206752,667,667,667,667,5181
20230921,163900,219206752,667,667,667,667,0
20230921,163800,219206752,667,667,667,667,0
20230921,163700,219206752,667,667,667,667,0
20230921,163600,219206752,667,667,667,667,0
20230921,163500,219206752,667,667,667,667,0
20230921,163400,219206752,667,667,667,667,0
20230921,163300,219206752,667,667,667,667,0
20230921,163200,219206752,667,667,667,667,0
20230921,163100,219206752,667,667,667,667,0
20230921,163000,219206752,667,667,667,667,0
20230921,162900,219206752,667,667,667,667,0
20230921,162800,219206752,667,667,667,667,0
20230921,162700,219206752,667,667,667,667,0
20230921,162600,219206752,667,667,667,667,0
20230921,162500,219206752,667,667,667,667,0
20230921,162400,219206752,667,667,667,667,0
20230921,162300,219206752,667,667,667,667,0
20230921,162200,219206752,667,667,667,667,0
20230921,162100,219206752,667,667,667,667,0
20230921,162000,219206752,667,667,667,667,0
20230921,161900,219206752,667,667,667,667,0
20230921,161800,219206752,667,667,667,667,0
20230921,161700,219206752,667,667,667,667,0
20230921,161600,219206752,667,667,667,667,0
20230921,161500,219206752,667,667,667,667,0
20230921,161400,219206752,667,667,667,667,0
20230921,161300,219206752,667,667,667,667,0
20230921,161200,219206752,667,667,667,667,0
20230921,161100,219206752,667,667,667,667,0
20230921,161000,219206752,667,667,667,667,5181
20230921,160900,219206752,667,667,667,667,0
20230921,160800,219206752,667,667,667,667,0
20230921,160700,219206752,667,667,667,667,0
20230921,160600,219206752,667,667,667,667,0
20230921,160500,219206752,667,667,667,667,0
20230921,160400,219206752,667,667,667,667,0
20230921,160300,219206752,667,667,667,667,0
20230921,160200,219206752,667,667,667,667,0
20230921,160100,219206752,667,667,667,667,0
20230921,160000,219206752,667,667,667,667,0
20230921,155900,219206752,667,667,667,667,0
20230921,155800,219206752,667,667,667,667,0
20230921,155700,219206752,667,667,667,667,0
20230921,155600,219206752,667,667,667,667,0
20230921,155500,219206752,667,667,667,667,0
20230921,155400,219206752,667,667,667,667,0
20230921,155300,219206752,667,667,667,667,0
20230921,155200,219206752,667,667,667,667,0
20230921,155100,219206752,667,667,667,667,0
20230921,155000,219206752,667,667,667,667,0
20230921,154900,219206752,667,667,667,667,0
20230921,154800,219206752,667,667,667,667,0
20230921,154700,219206752,667,667,667,667,0
20230921,154600,219206752,667,667,667,667,0
20230921,154500,219206752,667,667,667,667,0
20230921,154400,219206752,667,667,667,667,0
20230921,154300,219206752,667,667,667,667,0
20230921,154200,219206752,667,667,667,667,0
20230921,154100,219206752,667,667,667,667,0
20230921,154000,219206752,667,667,667,667,5181
20230921,153900,219206752,667,667,667,667,0
20230921,153800,219206752,667,667,667,667,0
20230921,153700,219206752,667,667,667,667,0
20230921,153600,219206752,667,667,667,667,0
20230921,153500,219206752,667,667,667,667,0
20230921,153400,219206752,667,667,667,667,0
20230921,153300,219206752,667,667,667,667,0
20230921,153200,219206752,667,667,667,667,0
20230921,153100,219206752,667,667,667,667,0
20230921,153000,219206752,667,667,667,667,5181
20230921,152900,215751025,667,667,667,667,0
20230921,152800,215751025,667,667,667,667,0
20230921,152700,215751025,667,667,667,667,0
20230921,152600,215751025,667,667,667,667,0
20230921,152500,215751025,667,667,667,667,0
20230921,152400,215751025,667,667,667,667,0
20230921,152300,215751025,667,667,667,667,0
20230921,152200,215751025,667,667,667,667,0
20230921,152100,215751025,667,667,667,667,0
20230921,152000,215751025,667,667,667,667,0
20230921,151900,215751025,667,666,667,666,1543
20230921,151800,214723344,667,667,667,667,101
20230921,151700,214655977,667,666,667,666,2014
20230921,151600,213314652,666,666,667,666,2293
20230921,151500,211787513,666,666,666,666,894
20230921,151400,211192109,666,665,666,665,2830
20230921,151300,209310157,666,665,666,665,4
20230921,151200,209307495,666,666,666,666,102
20230921,151100,209239563,667,667,667,667,0
20230921,151000,209239563,667,667,667,666,276
20230921,150900,209055744,667,666,667,666,869
20230921,150800,208476987,666,666,667,666,474
20230921,150700,208161302,667,666,667,666,503
20230921,150600,207826301,668,668,668,668,0
20230921,150500,207826301,668,666,668,666,286
20230921,150400,207635822,666,666,666,666,11
20230921,150300,207628496,666,666,666,665,208
20230921,150200,207489970,668,668,668,668,0
20230921,150100,207489970,668,668,668,668,3115
20230921,150000,205409150,666,667,668,666,2289
20230921,145900,203883387,668,667,668,665,12797
20230921,145800,195350599,666,667,667,666,3003
20230921,145700,193350599,666,666,666,666,54
20230921,145600,193314635,665,665,665,665,19
20230921,145500,193302000,668,668,668,668,1
20230921,145400,193301332,668,668,668,668,1
20230921,145300,193300664,665,668,668,665,2329
20230921,145200,191751876,666,666,666,666,0
20230921,145100,191751876,666,666,666,666,20
20230921,145000,191738556,666,666,666,666,0
20230921,144900,191738556,666,665,668,665,15866
20230921,144800,181187613,665,668,668,665,10881
20230921,144700,173951484,668,668,668,668,0
20230921,144600,173951484,668,668,668,668,0
20230921,144500,173951484,668,668,668,668,10
20230921,144400,173944804,668,668,668,668,0
20230921,144300,173944804,668,668,668,668,300
20230921,144200,173744404,668,665,668,665,1117
20230921,144100,173000579,665,666,666,665,434
20230921,144000,172711966,667,667,667,667,1
20230921,143900,172711299,667,667,667,667,0
20230921,143800,172711299,667,665,667,665,2825
20230921,143700,170832444,666,667,667,666,15675
20230921,143600,160385441,667,667,667,667,631
20230921,143500,159964564,667,667,667,667,0
20230921,143400,159964564,667,667,667,667,3
20230921,143300,159962563,668,668,668,668,0
20230921,143200,159962563,668,669,669,668,51
20230921,143100,159928494,668,668,668,668,22
20230921,143000,159913798,668,669,669,668,320
20230921,142900,159699918,668,668,668,668,0
20230921,142800,159699918,668,668,668,668,0
20230921,142700,159699918,668,668,668,668,114
20230921,142600,159623766,669,669,669,669,2
20230921,142500,159622428,669,669,669,669,15
20230921,142400,159612393,668,668,668,668,0
20230921,142300,159612393,668,668,668,668,12
20230921,142200,159604377,667,667,667,667,0
20230921,142100,159604377,667,667,667,667,0
20230921,142000,159604377,667,667,667,667,0
20230921,141900,159604377,667,667,667,667,0
20230921,141800,159604377,667,667,667,667,685
20230921,141700,159147482,668,669,669,668,101
20230921,141600,159080003,671,671,671,671,30
20230921,141500,159059873,671,668,671,667,1334
20230921,141400,158168776,667,668,668,667,3130
20230921,141300,156079992,668,668,669,668,7
20230921,141200,156075315,668,667,668,667,408
20230921,141100,155802838,669,669,669,669,110
20230921,141000,155729248,666,668,669,666,115
20230921,140900,155652636,670,670,670,670,1
20230921,140800,155651966,666,666,666,666,100
20230921,140700,155585366,666,666,666,666,0
20230921,140600,155585366,666,674,675,666,28478
20230921,140500,136600086,674,671,674,671,9894
20230921,140400,129936312,671,670,671,670,8
20230921,140300,129930946,672,672,672,672,0
20230921,140200,129930946,672,672,672,672,0
20230921,140100,129930946,672,672,672,672,0
20230921,140000,129930946,672,672,672,672,0
20230921,135900,129930946,672,670,672,670,13
20230921,135800,129922234,672,672,672,672,0
20230921,135700,129922234,672,668,672,667,7468
20230921,135600,124933939,668,668,668,668,0
20230921,135500,124933939,668,670,670,668,8325
20230921,135400,119365381,671,671,671,671,0
20230921,135300,119365381,671,671,671,671,0
20230921,135200,119365381,671,671,671,671,1
20230921,135100,119364710,672,671,672,671,2
20230921,135000,119363367,673,673,673,673,0
20230921,134900,119363367,673,673,673,673,0
20230921,134800,119363367,673,673,673,673,0
20230921,134700,119363367,673,673,673,673,0
20230921,134600,119363367,673,673,673,673,0
20230921,134500,119363367,673,673,673,673,0
20230921,134400,119363367,673,673,673,673,0
20230921,134300,119363367,673,673,673,673,1
20230921,134200,119362694,670,673,673,670,921
20230921,134100,118745621,670,671,671,670,3307
20230921,134000,116529011,673,673,673,673,0
20230921,133900,116529011,673,673,673,673,0
20230921,133800,116529011,673,673,673,673,0
20230921,133700,116529011,673,673,673,673,0
20230921,133600,116529011,673,673,673,673,0
20230921,133500,116529011,673,673,673,673,0
20230921,133400,116529011,673,673,673,673,0
20230921,133300,116529011,673,673,673,673,0
20230921,133200,116529011,673,673,673,673,0
20230921,133100,116529011,673,673,673,673,0
20230921,133000,116529011,673,673,673,673,0
20230921,132900,116529011,673,673,673,673,0
20230921,132800,116529011,673,673,673,673,23
20230921,132700,116513532,673,673,673,673,4
20230921,132600,116510840,674,674,674,674,0
20230921,132500,116510840,674,674,674,674,0
20230921,132400,116510840,674,674,674,674,0
20230921,132300,116510840,674,674,674,674,0
20230921,132200,116510840,674,674,674,674,22
20230921,132100,116496012,674,674,674,674,0
20230921,132000,116496012,674,674,674,674,0
20230921,131900,116496012,674,674,674,674,0
20230921,131800,116496012,674,674,674,674,0
20230921,131700,116496012,674,674,674,674,50
20230921,131600,116462312,674,674,674,674,1
20230921,131500,116461638,669,670,670,669,11
20230921,131400,116454278,674,674,674,674,1
20230921,131300,116453604,669,671,671,669,20533
20230921,131200,102689141,673,673,673,673,535
20230921,131100,102329086,674,674,674,674,0
20230921,131000,102329086,674,674,674,674,1
20230921,130900,102328412,674,674,674,674,0
20230921,130800,102328412,674,674,674,674,0
20230921,130700,102328412,674,672,674,672,14
20230921,130600,102318991,670,671,671,670,2000
20230921,130500,100978986,672,672,672,672,0
20230921,130400,100978986,672,672,672,672,10
20230921,130300,100972266,672,672,672,672,5
20230921,130200,100968906,672,672,672,672,1
20230921,130100,100968234,671,671,671,671,5971
20230921,130000,96961693,671,671,671,671,161
20230921,125900,96853662,671,671,671,671,3
20230921,125800,96851649,671,671,671,671,3
20230921,125700,96849636,671,671,671,671,3
20230921,125600,96847623,673,673,673,673,0
20230921,125500,96847623,673,672,673,671,4974
20230921,125400,93505097,671,671,671,671,3
20230921,125300,93503084,671,671,671,671,2003
20230921,125200,92159071,671,671,671,671,0
20230921,125100,92159071,671,671,671,671,25
20230921,125000,92142296,672,672,672,671,9424
20230921,124900,85809554,672,672,672,672,0
20230921,124800,85809554,672,672,672,672,3
20230921,124700,85807538,672,672,672,672,0
20230921,124600,85807538,672,672,672,672,3
20230921,124500,85805522,672,672,672,672,0
20230921,124400,85805522,672,672,672,672,3
20230921,124300,85803506,672,672,672,672,3
20230921,124200,85801490,673,672,673,672,2
20230921,124100,85800145,672,673,673,672,14
20230921,124000,85790731,673,673,673,672,15
20230921,123900,85780644,673,673,673,673,0
20230921,123800,85780644,673,673,673,673,1
20230921,123700,85779971,672,672,672,672,1
20230921,123600,85779299,673,673,673,672,21
20230921,123500,85765178,672,673,673,672,2
20230921,123400,85763833,673,673,673,673,10
20230921,123300,85757103,673,673,673,673,0
20230921,123200,85757103,673,673,673,673,6
20230921,123100,85753065,672,672,672,672,2
20230921,123000,85751721,672,672,672,672,0
20230921,122900,85751721,672,672,672,672,0
20230921,122800,85751721,672,672,672,672,0
20230921,122700,85751721,672,672,672,672,0
20230921,122600,85751721,672,672,672,672,0
20230921,122500,85751721,672,672,672,672,3539
20230921,122400,83373513,674,674,674,674,0
20230921,122300,83373513,674,672,674,672,1491
20230921,122200,82371559,672,672,672,672,10
20230921,122100,82364839,672,672,672,672,6201
20230921,122000,78197767,673,673,673,673,0
20230921,121900,78197767,673,673,673,673,0
20230921,121800,78197767,673,673,673,673,0
20230921,121700,78197767,673,673,673,673,0
20230921,121600,78197767,673,673,673,673,2974
20230921,121500,76196265,674,673,674,673,13
20230921,121400,76187511,673,673,673,673,292
20230921,121300,75990995,672,672,672,672,30
20230921,121200,75970835,672,672,672,672,0
20230921,121100,75970835,672,672,672,672,0
20230921,121000,75970835,672,672,672,672,5
20230921,120900,75967475,673,673,673,673,11
20230921,120800,75960072,672,672,672,672,0
20230921,120700,75960072,672,672,672,672,300
20230921,120600,75758472,672,672,672,672,0
20230921,120500,75758472,672,672,672,672,0
20230921,120400,75758472,672,672,672,672,500
20230921,120300,75422472,672,672,672,672,2830
20230921,120200,73520712,671,671,671,671,1
20230921,120100,73520041,672,672,672,672,0
20230921,120000,73520041,672,672,672,672,0
20230921,115900,73520041,672,672,672,672,194
20230921,115800,73389673,672,672,672,672,8363
20230921,115700,67769737,673,673,673,673,600
20230921,115600,67365937,673,673,673,673,0
20230921,115500,67365937,673,673,673,673,30
20230921,115400,67345747,672,672,672,672,739
20230921,115300,66849139,674,674,674,674,1
20230921,115200,66848465,673,673,673,673,0
20230921,115100,66848465,673,673,673,673,0
20230921,115000,66848465,673,673,673,673,0
20230921,114900,66848465,673,673,673,673,0
20230921,114800,66848465,673,673,673,673,0
20230921,114700,66848465,673,673,673,673,0
20230921,114600,66848465,673,673,673,673,748
20230921,114500,66345061,673,673,673,673,119
20230921,114400,66264974,672,672,672,672,0
20230921,114300,66264974,672,672,672,672,0
20230921,114200,66264974,672,672,672,672,0
20230921,114100,66264974,672,672,672,672,1700
20230921,114000,65122574,673,673,674,673,104
20230921,113900,65052502,673,673,673,673,0
20230921,113800,65052502,673,673,673,673,0
20230921,113700,65052502,673,673,673,673,0
20230921,113600,65052502,673,674,674,673,40
20230921,113500,65025552,672,672,672,672,0
20230921,113400,65025552,672,672,672,672,0
20230921,113300,65025552,672,672,672,672,2
20230921,113200,65024208,672,672,672,672,0
20230921,113100,65024208,672,672,672,672,4278
20230921,113000,62149392,672,673,673,672,1542
20230921,112900,61112389,673,674,674,673,29
20230921,112800,61092870,673,673,673,673,760
20230921,112700,60581390,674,674,674,674,0
20230921,112600,60581390,674,674,674,674,5
20230921,112500,60578020,673,673,673,673,531
20230921,112400,60220657,674,675,675,673,122
20230921,112300,60138314,679,679,679,679,0
20230921,112200,60138314,679,679,679,679,0
20230921,112100,60138314,679,679,679,679,0
20230921,112000,60138314,679,679,679,679,0
20230921,111900,60138314,679,679,679,679,0
20230921,111800,60138314,679,679,679,679,0
20230921,111700,60138314,679,675,679,675,3018
20230921,111600,58094348,675,675,675,675,10
20230921,111500,58087598,675,675,675,675,0
20230921,111400,58087598,675,675,675,675,0
20230921,111300,58087598,675,675,675,675,15
20230921,111200,58077473,676,676,676,676,10
20230921,111100,58070713,676,676,676,676,0
20230921,111000,58070713,676,676,676,676,0
20230921,110900,58070713,676,675,676,675,2
20230921,110800,58069362,674,674,674,674,0
20230921,110700,58069362,674,673,674,673,32
20230921,110600,58047825,675,675,675,675,3
20230921,110500,58045800,675,675,675,675,0
20230921,110400,58045800,675,675,675,675,0
20230921,110300,58045800,675,675,675,675,30
20230921,110200,58025550,677,677,677,677,0
20230921,110100,58025550,677,677,677,677,0
20230921,110000,58025550,677,677,677,677,0
20230921,105900,58025550,677,677,677,677,0
20230921,105800,58025550,677,672,677,672,3064
20230921,105700,55957648,674,674,674,674,0
20230921,105600,55957648,674,675,675,674,300
20230921,105500,55755248,675,675,675,675,454
20230921,105400,55448798,675,675,675,675,0
20230921,105300,55448798,675,675,675,675,1
20230921,105200,55448123,673,673,673,673,115
20230921,105100,55370728,673,672,673,672,999
20230921,105000,54699289,672,672,672,672,2163
20230921,104900,53245753,672,672,672,672,1
20230921,104800,53245081,673,673,673,672,164
20230921,104700,53134711,673,673,673,673,50
20230921,104600,53101061,675,675,675,675,0
20230921,104500,53101061,675,674,675,674,19
20230921,104400,53088254,675,675,675,675,7
20230921,104300,53083529,675,675,675,675,5
20230921,104200,53080154,675,675,675,675,0
20230921,104100,53080154,675,675,675,675,10
20230921,104000,53073404,675,675,675,675,0
20230921,103900,53073404,675,675,675,675,0
20230921,103800,53073404,675,673,675,673,23
20230921,103700,53057915,672,672,672,672,0
20230921,103600,53057915,672,672,672,672,0
20230921,103500,53057915,672,674,674,672,16004
20230921,103400,42298962,674,674,674,674,1
20230921,103300,42298288,675,675,675,675,0
20230921,103200,42298288,675,675,675,675,0
20230921,103100,42298288,675,675,675,675,0
20230921,103000,42298288,675,673,675,673,2102
20230921,102900,40883638,677,677,677,677,0
20230921,102800,40883638,677,677,677,677,0
20230921,102700,40883638,677,674,677,674,3
20230921,102600,40881612,673,673,673,673,1
20230921,102500,40880939,673,673,673,673,0
20230921,102400,40880939,673,673,673,673,0
20230921,102300,40880939,673,674,674,673,6570
20230921,102200,36459256,674,674,674,674,43
20230921,102100,36430274,674,675,675,674,618
20230921,102000,36013235,675,675,675,675,0
20230921,101900,36013235,675,675,675,675,0
20230921,101800,36013235,675,675,675,675,0
20230921,101700,36013235,675,675,675,675,1
20230921,101600,36012560,679,678,679,678,11
20230921,101500,36005100,674,676,676,674,9336
20230921,101400,29707468,678,678,678,678,0
20230921,101300,29707468,678,676,678,676,3
20230921,101200,29705438,678,678,678,678,302
20230921,101100,29500682,678,678,678,678,0
20230921,101000,29500682,678,678,678,678,0
20230921,100900,29500682,678,678,678,678,20
20230921,100800,29487122,676,676,676,676,10
20230921,100700,29480362,676,678,678,676,972
20230921,100600,28822655,678,678,678,678,1
20230921,100500,28821977,678,678,678,678,0
20230921,100400,28821977,678,678,678,677,37
20230921,100300,28796898,678,678,678,678,10
20230921,100200,28790118,679,679,679,679,0
20230921,100100,28790118,679,678,679,678,7
20230921,100000,28785370,679,679,679,679,1
20230921,095900,28784691,678,678,678,678,0
20230921,095800,28784691,678,678,678,678,10
20230921,095700,28777911,678,678,678,678,0
20230921,095600,28777911,678,678,678,678,0
20230921,095500,28777911,678,678,678,678,1
20230921,095400,28777233,678,678,678,678,1
20230921,095300,28776555,679,679,679,679,0
20230921,095200,28776555,679,679,679,679,20
20230921,095100,28762975,679,679,679,679,1
20230921,095000,28762296,677,677,677,677,300
20230921,094900,28559196,677,677,677,677,210
20230921,094800,28417026,679,676,679,675,5392
20230921,094700,24773026,674,675,679,674,3908
20230921,094600,22139017,679,675,679,675,297
20230921,094500,21938538,679,675,679,675,8
20230921,094400,21933134,675,675,675,675,1205
20230921,094300,21119759,680,680,680,680,0
20230921,094200,21119759,680,680,680,680,0
20230921,094100,21119759,680,680,680,680,0
20230921,094000,21119759,680,676,680,675,4446
20230921,093900,18118385,677,677,677,677,247
20230921,093800,17951166,681,678,681,678,13
20230921,093700,17942316,682,678,682,678,229
20230921,093600,17786384,678,680,680,678,24
20230921,093500,17770097,677,677,677,677,1400
20230921,093400,16822297,680,680,680,680,18
20230921,093300,16810057,680,680,680,680,0
20230921,093200,16810057,680,680,680,680,5
20230921,093100,16806657,680,680,680,680,1
20230921,093000,16805977,677,680,680,677,57
20230921,092900,16767385,678,678,678,678,5
20230921,092800,16763995,678,678,678,678,14
20230921,092700,16754503,681,681,681,681,0
20230921,092600,16754503,681,681,681,681,10
20230921,092500,16747693,679,679,679,679,1612
20230921,092400,15653145,679,679,679,679,0
20230921,092300,15653145,679,679,679,679,0
20230921,092200,15653145,679,679,679,679,3
20230921,092100,15651108,679,678,679,678,4000
20230921,092000,12935353,679,679,679,679,0
20230921,091900,12935353,679,677,679,677,1654
20230921,091800,11813942,678,675,678,675,3082
20230921,091700,9733589,675,676,676,675,3088
20230921,091600,7649101,677,677,677,677,330
20230921,091500,7425691,679,679,679,679,147
20230921,091400,7325878,679,679,679,679,0
20230921,091300,7325878,679,679,679,679,0
20230921,091200,7325878,679,679,679,679,0
20230921,091100,7325878,679,679,679,679,3
20230921,091000,7323841,679,677,679,677,132
20230921,090900,7234469,679,679,679,679,0
20230921,090800,7234469,679,679,679,679,0
20230921,090700,7234469,679,682,682,672,6075
20230921,090600,3132911,681,681,681,681,0
20230921,090500,3132911,681,678,681,678,3585
20230921,090400,691586,678,680,680,678,13
20230921,090300,682768,681,682,682,678,157
20230921,090200,576223,682,680,682,680,154
20230921,090100,471203,682,682,682,682,0
20230921,090000,471203,682,677,683,677,696