KissMeData/200230/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,203100,65759402,808,808,808,808,6062
20230922,203000,65759402,808,808,808,808,0
20230922,202900,65759402,808,808,808,808,0
20230922,202800,65759402,808,808,808,808,0
20230922,202700,65759402,808,808,808,808,0
20230922,202600,65759402,808,808,808,808,0
20230922,202500,65759402,808,808,808,808,0
20230922,202400,65759402,808,808,808,808,0
20230922,202300,65759402,808,808,808,808,0
20230922,202200,65759402,808,808,808,808,0
20230922,202100,65759402,808,808,808,808,0
20230922,202000,65759402,808,808,808,808,0
20230922,201900,65759402,808,808,808,808,0
20230922,201800,65759402,808,808,808,808,0
20230922,201700,65759402,808,808,808,808,0
20230922,201600,65759402,808,808,808,808,0
20230922,201500,65759402,808,808,808,808,0
20230922,201400,65759402,808,808,808,808,0
20230922,201300,65759402,808,808,808,808,0
20230922,201200,65759402,808,808,808,808,0
20230922,201100,65759402,808,808,808,808,0
20230922,201000,65759402,808,808,808,808,0
20230922,200900,65759402,808,808,808,808,0
20230922,200800,65759402,808,808,808,808,0
20230922,200700,65759402,808,808,808,808,0
20230922,200600,65759402,808,808,808,808,0
20230922,200500,65759402,808,808,808,808,0
20230922,200400,65759402,808,808,808,808,0
20230922,200300,65759402,808,808,808,808,0
20230922,200200,65759402,808,808,808,808,0
20230922,200100,65759402,808,808,808,808,6062
20230922,200000,65759402,808,808,808,808,0
20230922,195900,65759402,808,808,808,808,0
20230922,195800,65759402,808,808,808,808,0
20230922,195700,65759402,808,808,808,808,0
20230922,195600,65759402,808,808,808,808,0
20230922,195500,65759402,808,808,808,808,0
20230922,195400,65759402,808,808,808,808,0
20230922,195300,65759402,808,808,808,808,0
20230922,195200,65759402,808,808,808,808,0
20230922,195100,65759402,808,808,808,808,0
20230922,195000,65759402,808,808,808,808,0
20230922,194900,65759402,808,808,808,808,0
20230922,194800,65759402,808,808,808,808,0
20230922,194700,65759402,808,808,808,808,0
20230922,194600,65759402,808,808,808,808,0
20230922,194500,65759402,808,808,808,808,0
20230922,194400,65759402,808,808,808,808,0
20230922,194300,65759402,808,808,808,808,0
20230922,194200,65759402,808,808,808,808,0
20230922,194100,65759402,808,808,808,808,0
20230922,194000,65759402,808,808,808,808,0
20230922,193900,65759402,808,808,808,808,0
20230922,193800,65759402,808,808,808,808,0
20230922,193700,65759402,808,808,808,808,0
20230922,193600,65759402,808,808,808,808,0
20230922,193500,65759402,808,808,808,808,0
20230922,193400,65759402,808,808,808,808,0
20230922,193300,65759402,808,808,808,808,0
20230922,193200,65759402,808,808,808,808,0
20230922,193100,65759402,808,808,808,808,6062
20230922,193000,65759402,808,808,808,808,0
20230922,192900,65759402,808,808,808,808,0
20230922,192800,65759402,808,808,808,808,0
20230922,192700,65759402,808,808,808,808,0
20230922,192600,65759402,808,808,808,808,0
20230922,192500,65759402,808,808,808,808,0
20230922,192400,65759402,808,808,808,808,0
20230922,192300,65759402,808,808,808,808,0
20230922,192200,65759402,808,808,808,808,0
20230922,192100,65759402,808,808,808,808,0
20230922,192000,65759402,808,808,808,808,0
20230922,191900,65759402,808,808,808,808,0
20230922,191800,65759402,808,808,808,808,0
20230922,191700,65759402,808,808,808,808,0
20230922,191600,65759402,808,808,808,808,0
20230922,191500,65759402,808,808,808,808,0
20230922,191400,65759402,808,808,808,808,0
20230922,191300,65759402,808,808,808,808,0
20230922,191200,65759402,808,808,808,808,0
20230922,191100,65759402,808,808,808,808,0
20230922,191000,65759402,808,808,808,808,0
20230922,190900,65759402,808,808,808,808,0
20230922,190800,65759402,808,808,808,808,0
20230922,190700,65759402,808,808,808,808,0
20230922,190600,65759402,808,808,808,808,0
20230922,190500,65759402,808,808,808,808,0
20230922,190400,65759402,808,808,808,808,0
20230922,190300,65759402,808,808,808,808,0
20230922,190200,65759402,808,808,808,808,0
20230922,190100,65759402,808,808,808,808,6062
20230922,190000,65759402,808,808,808,808,0
20230922,185900,65759402,808,808,808,808,0
20230922,185800,65759402,808,808,808,808,0
20230922,185700,65759402,808,808,808,808,0
20230922,185600,65759402,808,808,808,808,0
20230922,185500,65759402,808,808,808,808,0
20230922,185400,65759402,808,808,808,808,0
20230922,185300,65759402,808,808,808,808,0
20230922,185200,65759402,808,808,808,808,0
20230922,185100,65759402,808,808,808,808,0
20230922,185000,65759402,808,808,808,808,0
20230922,184900,65759402,808,808,808,808,0
20230922,184800,65759402,808,808,808,808,0
20230922,184700,65759402,808,808,808,808,0
20230922,184600,65759402,808,808,808,808,0
20230922,184500,65759402,808,808,808,808,0
20230922,184400,65759402,808,808,808,808,0
20230922,184300,65759402,808,808,808,808,0
20230922,184200,65759402,808,808,808,808,0
20230922,184100,65759402,808,808,808,808,0
20230922,184000,65759402,808,808,808,808,0
20230922,183900,65759402,808,808,808,808,0
20230922,183800,65759402,808,808,808,808,0
20230922,183700,65759402,808,808,808,808,0
20230922,183600,65759402,808,808,808,808,0
20230922,183500,65759402,808,808,808,808,0
20230922,183400,65759402,808,808,808,808,0
20230922,183300,65759402,808,808,808,808,0
20230922,183200,65759402,808,808,808,808,0
20230922,183100,65759402,808,808,808,808,6062
20230922,183000,65759402,808,808,808,808,0
20230922,182900,65759402,808,808,808,808,0
20230922,182800,65759402,808,808,808,808,0
20230922,182700,65759402,808,808,808,808,0
20230922,182600,65759402,808,808,808,808,0
20230922,182500,65759402,808,808,808,808,0
20230922,182400,65759402,808,808,808,808,0
20230922,182300,65759402,808,808,808,808,0
20230922,182200,65759402,808,808,808,808,0
20230922,182100,65759402,808,808,808,808,0
20230922,182000,65759402,808,808,808,808,0
20230922,181900,65759402,808,808,808,808,0
20230922,181800,65759402,808,808,808,808,0
20230922,181700,65759402,808,808,808,808,0
20230922,181600,65759402,808,808,808,808,0
20230922,181500,65759402,808,808,808,808,0
20230922,181400,65759402,808,808,808,808,0
20230922,181300,65759402,808,808,808,808,0
20230922,181200,65759402,808,808,808,808,0
20230922,181100,65759402,808,808,808,808,0
20230922,181000,65759402,808,808,808,808,0
20230922,180900,65759402,808,808,808,808,0
20230922,180800,65759402,808,808,808,808,0
20230922,180700,65759402,808,808,808,808,0
20230922,180600,65759402,808,808,808,808,0
20230922,180500,65759402,808,808,808,808,0
20230922,180400,65759402,808,808,808,808,0
20230922,180300,65759402,808,808,808,808,0
20230922,180200,65759402,808,808,808,808,0
20230922,180100,65759402,808,808,808,808,6062
20230922,180000,65759402,808,808,808,808,0
20230922,175900,65759402,808,808,808,808,0
20230922,175800,65759402,808,808,808,808,0
20230922,175700,65759402,808,808,808,808,0
20230922,175600,65759402,808,808,808,808,0
20230922,175500,65759402,808,808,808,808,0
20230922,175400,65759402,808,808,808,808,0
20230922,175300,65759402,808,808,808,808,0
20230922,175200,65759402,808,808,808,808,0
20230922,175100,65759402,808,808,808,808,0
20230922,175000,65759402,808,808,808,808,0
20230922,174900,65759402,808,808,808,808,0
20230922,174800,65759402,808,808,808,808,0
20230922,174700,65759402,808,808,808,808,0
20230922,174600,65759402,808,808,808,808,0
20230922,174500,65759402,808,808,808,808,0
20230922,174400,65759402,808,808,808,808,0
20230922,174300,65759402,808,808,808,808,0
20230922,174200,65759402,808,808,808,808,0
20230922,174100,65759402,808,808,808,808,0
20230922,174000,65759402,808,808,808,808,0
20230922,173900,65759402,808,808,808,808,0
20230922,173800,65759402,808,808,808,808,0
20230922,173700,65759402,808,808,808,808,0
20230922,173600,65759402,808,808,808,808,0
20230922,173500,65759402,808,808,808,808,0
20230922,173400,65759402,808,808,808,808,0
20230922,173300,65759402,808,808,808,808,0
20230922,173200,65759402,808,808,808,808,0
20230922,173100,65759402,808,808,808,808,6062
20230922,173000,65759402,808,808,808,808,0
20230922,172900,65759402,808,808,808,808,0
20230922,172800,65759402,808,808,808,808,0
20230922,172700,65759402,808,808,808,808,0
20230922,172600,65759402,808,808,808,808,0
20230922,172500,65759402,808,808,808,808,0
20230922,172400,65759402,808,808,808,808,0
20230922,172300,65759402,808,808,808,808,0
20230922,172200,65759402,808,808,808,808,0
20230922,172100,65759402,808,808,808,808,0
20230922,172000,65759402,808,808,808,808,0
20230922,171900,65759402,808,808,808,808,0
20230922,171800,65759402,808,808,808,808,0
20230922,171700,65759402,808,808,808,808,0
20230922,171600,65759402,808,808,808,808,0
20230922,171500,65759402,808,808,808,808,0
20230922,171400,65759402,808,808,808,808,0
20230922,171300,65759402,808,808,808,808,0
20230922,171200,65759402,808,808,808,808,0
20230922,171100,65759402,808,808,808,808,0
20230922,171000,65759402,808,808,808,808,0
20230922,170900,65759402,808,808,808,808,0
20230922,170800,65759402,808,808,808,808,0
20230922,170700,65759402,808,808,808,808,0
20230922,170600,65759402,808,808,808,808,0
20230922,170500,65759402,808,808,808,808,0
20230922,170400,65759402,808,808,808,808,0
20230922,170300,65759402,808,808,808,808,0
20230922,170200,65759402,808,808,808,808,0
20230922,170100,65759402,808,808,808,808,6062
20230922,170000,65759402,808,808,808,808,0
20230922,165900,65759402,808,808,808,808,0
20230922,165800,65759402,808,808,808,808,0
20230922,165700,65759402,808,808,808,808,0
20230922,165600,65759402,808,808,808,808,0
20230922,165500,65759402,808,808,808,808,0
20230922,165400,65759402,808,808,808,808,0
20230922,165300,65759402,808,808,808,808,0
20230922,165200,65759402,808,808,808,808,0
20230922,165100,65759402,808,808,808,808,0
20230922,165000,65759402,808,808,808,808,0
20230922,164900,65759402,808,808,808,808,0
20230922,164800,65759402,808,808,808,808,0
20230922,164700,65759402,808,808,808,808,0
20230922,164600,65759402,808,808,808,808,0
20230922,164500,65759402,808,808,808,808,0
20230922,164400,65759402,808,808,808,808,0
20230922,164300,65759402,808,808,808,808,0
20230922,164200,65759402,808,808,808,808,0
20230922,164100,65759402,808,808,808,808,0
20230922,164000,65759402,808,808,808,808,0
20230922,163900,65759402,808,808,808,808,0
20230922,163800,65759402,808,808,808,808,0
20230922,163700,65759402,808,808,808,808,0
20230922,163600,65759402,808,808,808,808,0
20230922,163500,65759402,808,808,808,808,0
20230922,163400,65759402,808,808,808,808,0
20230922,163300,65759402,808,808,808,808,0
20230922,163200,65759402,808,808,808,808,0
20230922,163100,65759402,808,808,808,808,6062
20230922,163000,65759402,808,808,808,808,0
20230922,162900,65759402,808,808,808,808,0
20230922,162800,65759402,808,808,808,808,0
20230922,162700,65759402,808,808,808,808,0
20230922,162600,65759402,808,808,808,808,0
20230922,162500,65759402,808,808,808,808,0
20230922,162400,65759402,808,808,808,808,0
20230922,162300,65759402,808,808,808,808,0
20230922,162200,65759402,808,808,808,808,0
20230922,162100,65759402,808,808,808,808,0
20230922,162000,65759402,808,808,808,808,0
20230922,161900,65759402,808,808,808,808,0
20230922,161800,65759402,808,808,808,808,0
20230922,161700,65759402,808,808,808,808,0
20230922,161600,65759402,808,808,808,808,0
20230922,161500,65759402,808,808,808,808,0
20230922,161400,65759402,808,808,808,808,0
20230922,161300,65759402,808,808,808,808,0
20230922,161200,65759402,808,808,808,808,0
20230922,161100,65759402,808,808,808,808,0
20230922,161000,65759402,808,808,808,808,0
20230922,160900,65759402,808,808,808,808,0
20230922,160800,65759402,808,808,808,808,0
20230922,160700,65759402,808,808,808,808,0
20230922,160600,65759402,808,808,808,808,0
20230922,160500,65759402,808,808,808,808,0
20230922,160400,65759402,808,808,808,808,0
20230922,160300,65759402,808,808,808,808,0
20230922,160200,65759402,808,808,808,808,0
20230922,160100,65759402,808,808,808,808,6062
20230922,160000,65759402,808,808,808,808,0
20230922,155900,65759402,808,808,808,808,0
20230922,155800,65759402,808,808,808,808,0
20230922,155700,65759402,808,808,808,808,0
20230922,155600,65759402,808,808,808,808,0
20230922,155500,65759402,808,808,808,808,0
20230922,155400,65759402,808,808,808,808,0
20230922,155300,65759402,808,808,808,808,0
20230922,155200,65759402,808,808,808,808,0
20230922,155100,65759402,808,808,808,808,0
20230922,155000,65759402,808,808,808,808,0
20230922,154900,65759402,808,808,808,808,0
20230922,154800,65759402,808,808,808,808,0
20230922,154700,65759402,808,808,808,808,0
20230922,154600,65759402,808,808,808,808,0
20230922,154500,65759402,808,808,808,808,0
20230922,154400,65759402,808,808,808,808,0
20230922,154300,65759402,808,808,808,808,0
20230922,154200,65759402,808,808,808,808,0
20230922,154100,65759402,808,808,808,808,0
20230922,154000,65759402,808,808,808,808,0
20230922,153900,65759402,808,808,808,808,0
20230922,153800,65759402,808,808,808,808,0
20230922,153700,65759402,808,808,808,808,0
20230922,153600,65759402,808,808,808,808,0
20230922,153500,65759402,808,808,808,808,0
20230922,153400,65759402,808,808,808,808,0
20230922,153300,65759402,808,808,808,808,0
20230922,153200,65759402,808,808,808,808,0
20230922,153100,65759402,808,808,808,808,6062
20230922,153000,65759402,808,808,808,808,6062
20230922,152900,60861306,814,814,814,814,0
20230922,152800,60861306,814,814,814,814,0
20230922,152700,60861306,814,814,814,814,0
20230922,152600,60861306,814,814,814,814,0
20230922,152500,60861306,814,814,814,814,0
20230922,152400,60861306,814,814,814,814,0
20230922,152300,60861306,814,814,814,814,0
20230922,152200,60861306,814,814,814,814,0
20230922,152100,60861306,814,814,814,814,0
20230922,152000,60861306,814,814,814,814,0
20230922,151900,60861306,814,814,814,814,1250
20230922,151800,59843806,813,813,813,813,0
20230922,151700,59843806,813,813,813,813,95
20230922,151600,59766571,813,813,813,813,119
20230922,151500,59669824,813,813,813,813,104
20230922,151400,59585272,813,813,813,813,15
20230922,151300,59573077,813,813,813,813,100
20230922,151200,59491777,812,812,812,812,202
20230922,151100,59327753,814,814,814,814,0
20230922,151000,59327753,814,814,814,814,0
20230922,150900,59327753,814,814,814,814,266
20230922,150800,59111229,814,814,814,814,630
20230922,150700,58598409,814,814,814,814,0
20230922,150600,58598409,814,814,814,814,0
20230922,150500,58598409,814,814,814,814,0
20230922,150400,58598409,814,814,814,814,0
20230922,150300,58598409,814,814,814,814,4299
20230922,150200,55099023,814,814,814,814,0
20230922,150100,55099023,814,814,814,814,0
20230922,150000,55099023,814,814,814,814,0
20230922,145900,55099023,814,814,814,814,1
20230922,145800,55098209,813,813,813,813,0
20230922,145700,55098209,813,813,813,813,1641
20230922,145600,53764076,813,813,813,813,1
20230922,145500,53763263,812,812,812,812,0
20230922,145400,53763263,812,812,812,812,773
20230922,145300,53135587,812,812,812,812,0
20230922,145200,53135587,812,812,812,812,0
20230922,145100,53135587,812,812,812,812,200
20230922,145000,52973187,812,812,812,812,500
20230922,144900,52567187,811,811,811,811,19
20230922,144800,52551778,812,812,812,812,0
20230922,144700,52551778,812,812,812,812,0
20230922,144600,52551778,812,812,812,812,0
20230922,144500,52551778,812,812,812,812,0
20230922,144400,52551778,812,812,812,812,1
20230922,144300,52550966,811,811,811,811,0
20230922,144200,52550966,811,811,811,811,0
20230922,144100,52550966,811,811,811,811,9
20230922,144000,52543667,811,811,811,811,0
20230922,143900,52543667,811,811,811,811,155
20230922,143800,52417962,811,811,811,811,1
20230922,143700,52417151,808,809,811,808,1701
20230922,143600,51042587,810,810,810,810,200
20230922,143500,50880587,811,811,811,811,0
20230922,143400,50880587,811,811,811,811,4
20230922,143300,50877343,811,811,811,811,0
20230922,143200,50877343,811,811,811,811,0
20230922,143100,50877343,811,811,811,811,0
20230922,143000,50877343,811,811,811,811,0
20230922,142900,50877343,811,811,811,811,0
20230922,142800,50877343,811,811,811,811,30
20230922,142700,50853013,812,812,812,812,0
20230922,142600,50853013,812,812,812,812,0
20230922,142500,50853013,812,812,812,812,0
20230922,142400,50853013,812,812,812,812,0
20230922,142300,50853013,812,812,812,812,1
20230922,142200,50852201,808,808,808,808,300
20230922,142100,50609801,808,808,808,808,0
20230922,142000,50609801,808,808,808,808,0
20230922,141900,50609801,808,809,809,808,177
20230922,141800,50466769,812,812,812,812,0
20230922,141700,50466769,812,812,812,812,0
20230922,141600,50466769,812,812,812,812,0
20230922,141500,50466769,812,812,812,812,0
20230922,141400,50466769,812,812,812,812,0
20230922,141300,50466769,812,812,812,812,0
20230922,141200,50466769,812,812,812,812,0
20230922,141100,50466769,812,812,812,812,10
20230922,141000,50458649,809,809,809,809,798
20230922,140900,49813067,809,809,809,809,202
20230922,140800,49649649,809,809,809,809,0
20230922,140700,49649649,809,809,809,809,0
20230922,140600,49649649,809,809,809,809,24
20230922,140500,49630233,809,811,811,809,2737
20230922,140400,47415562,811,811,811,811,0
20230922,140300,47415562,811,811,811,811,0
20230922,140200,47415562,811,811,811,811,21
20230922,140100,47398531,810,812,812,810,491
20230922,140000,47000495,812,812,812,812,4
20230922,135900,46997247,811,811,811,811,0
20230922,135800,46997247,811,811,811,811,0
20230922,135700,46997247,811,811,811,811,0
20230922,135600,46997247,811,811,811,811,58
20230922,135500,46950209,812,812,812,812,0
20230922,135400,46950209,812,812,812,812,0
20230922,135300,46950209,812,812,812,812,300
20230922,135200,46706609,812,812,812,812,0
20230922,135100,46706609,812,812,812,812,0
20230922,135000,46706609,812,812,812,812,0
20230922,134900,46706609,812,812,812,812,234
20230922,134800,46516601,812,812,812,812,100
20230922,134700,46435401,812,812,812,812,0
20230922,134600,46435401,812,812,812,812,0
20230922,134500,46435401,812,812,812,812,2813
20230922,134400,44151245,812,812,812,812,0
20230922,134300,44151245,812,812,812,812,0
20230922,134200,44151245,812,811,812,811,27
20230922,134100,44129338,811,811,811,811,0
20230922,134000,44129338,811,811,811,811,0
20230922,133900,44129338,811,811,811,811,13
20230922,133800,44118795,811,811,811,811,10
20230922,133700,44110685,812,812,812,812,0
20230922,133600,44110685,812,812,812,812,0
20230922,133500,44110685,812,812,812,812,1297
20230922,133400,43057521,812,812,812,812,0
20230922,133300,43057521,812,812,812,812,10
20230922,133200,43049401,812,812,812,812,0
20230922,133100,43049401,812,812,812,812,0
20230922,133000,43049401,812,811,812,811,2184
20230922,132900,41277993,812,812,812,812,0
20230922,132800,41277993,812,812,812,812,0
20230922,132700,41277993,812,812,812,812,0
20230922,132600,41277993,812,812,812,812,0
20230922,132500,41277993,812,812,812,812,123
20230922,132400,41178117,812,812,812,812,0
20230922,132300,41178117,812,811,812,811,2226
20230922,132200,39372673,811,811,811,811,0
20230922,132100,39372673,811,811,811,811,0
20230922,132000,39372673,811,811,811,811,0
20230922,131900,39372673,811,811,811,811,0
20230922,131800,39372673,811,811,811,811,0
20230922,131700,39372673,811,811,811,811,0
20230922,131600,39372673,811,811,811,811,1
20230922,131500,39371862,809,809,809,809,0
20230922,131400,39371862,809,810,810,809,30
20230922,131300,39347585,811,811,811,811,27
20230922,131200,39325688,811,811,811,811,0
20230922,131100,39325688,811,811,811,811,0
20230922,131000,39325688,811,811,811,811,0
20230922,130900,39325688,811,811,811,811,700
20230922,130800,38757988,809,809,809,809,128
20230922,130700,38654436,810,810,810,810,1
20230922,130600,38653626,809,809,809,809,0
20230922,130500,38653626,809,809,809,809,0
20230922,130400,38653626,809,809,809,809,1010
20230922,130300,37836536,810,810,810,810,0
20230922,130200,37836536,810,810,810,810,2
20230922,130100,37834916,810,810,810,810,0
20230922,130000,37834916,810,810,810,810,0
20230922,125900,37834916,810,810,810,810,0
20230922,125800,37834916,810,809,810,809,618
20230922,125700,37334404,809,810,810,809,52
20230922,125600,37292316,811,811,811,811,0
20230922,125500,37292316,811,811,811,811,0
20230922,125400,37292316,811,811,811,811,0
20230922,125300,37292316,811,811,811,811,0
20230922,125200,37292316,811,811,811,811,0
20230922,125100,37292316,811,811,811,811,1
20230922,125000,37291505,809,809,809,809,0
20230922,124900,37291505,809,809,809,809,100
20230922,124800,37210605,809,809,809,809,1
20230922,124700,37209796,811,811,811,811,1
20230922,124600,37208985,809,810,810,809,781
20230922,124500,36576956,809,809,809,809,0
20230922,124400,36576956,809,809,809,809,0
20230922,124300,36576956,809,809,809,809,0
20230922,124200,36576956,809,809,809,809,0
20230922,124100,36576956,809,809,809,809,0
20230922,124000,36576956,809,809,809,809,0
20230922,123900,36576956,809,809,809,809,0
20230922,123800,36576956,809,809,809,809,0
20230922,123700,36576956,809,809,809,809,8000
20230922,123600,30104956,811,811,811,811,0
20230922,123500,30104956,811,811,811,811,0
20230922,123400,30104956,811,811,811,811,1
20230922,123300,30104145,810,810,810,810,0
20230922,123200,30104145,810,810,810,810,0
20230922,123100,30104145,810,810,810,810,938
20230922,123000,29344365,810,810,810,810,0
20230922,122900,29344365,810,810,810,810,0
20230922,122800,29344365,810,810,810,810,0
20230922,122700,29344365,810,810,810,810,0
20230922,122600,29344365,810,810,810,810,0
20230922,122500,29344365,810,810,810,810,2
20230922,122400,29342745,809,809,809,809,0
20230922,122300,29342745,809,809,809,809,0
20230922,122200,29342745,809,809,809,809,0
20230922,122100,29342745,809,809,809,809,643
20230922,122000,28822558,810,810,810,810,357
20230922,121900,28533388,810,810,810,810,0
20230922,121800,28533388,810,810,810,810,100
20230922,121700,28452388,811,811,811,811,0
20230922,121600,28452388,811,811,811,811,0
20230922,121500,28452388,811,811,811,811,0
20230922,121400,28452388,811,811,811,811,100
20230922,121300,28371288,810,810,810,810,305
20230922,121200,28124238,811,811,811,811,0
20230922,121100,28124238,811,811,811,811,670
20230922,121000,27580868,811,811,811,811,680
20230922,120900,27029388,811,810,811,810,851
20230922,120800,26339628,810,810,810,810,0
20230922,120700,26339628,810,810,810,810,2
20230922,120600,26338008,808,808,808,808,0
20230922,120500,26338008,808,808,808,808,0
20230922,120400,26338008,808,808,808,808,0
20230922,120300,26338008,808,808,808,808,5
20230922,120200,26333968,808,808,808,808,0
20230922,120100,26333968,808,808,808,808,0
20230922,120000,26333968,808,809,809,808,600
20230922,115900,25849018,810,810,810,810,0
20230922,115800,25849018,810,810,810,810,0
20230922,115700,25849018,810,810,810,810,0
20230922,115600,25849018,810,810,810,810,0
20230922,115500,25849018,810,809,810,809,896
20230922,115400,25123563,810,809,810,809,456
20230922,115300,24754353,809,809,809,809,0
20230922,115200,24754353,809,809,809,809,0
20230922,115100,24754353,809,809,809,809,257
20230922,115000,24546440,808,808,808,808,0
20230922,114900,24546440,808,808,808,808,0
20230922,114800,24546440,808,811,811,808,1085
20230922,114700,23669757,808,809,809,808,3000
20230922,114600,21244945,811,811,811,811,657
20230922,114500,20712118,809,809,809,809,0
20230922,114400,20712118,809,809,809,809,0
20230922,114300,20712118,809,810,810,809,2393
20230922,114200,18774010,810,810,810,810,0
20230922,114100,18774010,810,810,810,810,0
20230922,114000,18774010,810,810,810,810,0
20230922,113900,18774010,810,810,810,810,1
20230922,113800,18773200,810,810,810,810,0
20230922,113700,18773200,810,810,810,810,0
20230922,113600,18773200,810,810,810,810,0
20230922,113500,18773200,810,810,810,810,500
20230922,113400,18368200,810,810,810,810,0
20230922,113300,18368200,810,810,810,810,8
20230922,113200,18361720,810,810,810,810,0
20230922,113100,18361720,810,810,810,810,100
20230922,113000,18280720,809,809,809,809,0
20230922,112900,18280720,809,809,809,809,0
20230922,112800,18280720,809,809,809,809,0
20230922,112700,18280720,809,809,809,809,31
20230922,112600,18255641,810,810,810,810,0
20230922,112500,18255641,810,810,810,810,5
20230922,112400,18251591,810,810,810,810,0
20230922,112300,18251591,810,810,810,810,0
20230922,112200,18251591,810,810,810,810,1
20230922,112100,18250781,810,810,810,810,123
20230922,112000,18151151,810,810,810,810,0
20230922,111900,18151151,810,810,810,810,0
20230922,111800,18151151,810,809,810,809,620
20230922,111700,17649003,809,809,809,809,0
20230922,111600,17649003,809,809,809,809,0
20230922,111500,17649003,809,809,809,809,0
20230922,111400,17649003,809,809,809,809,30
20230922,111300,17624733,809,809,809,809,0
20230922,111200,17624733,809,809,809,809,0
20230922,111100,17624733,809,809,809,809,0
20230922,111000,17624733,809,809,809,809,0
20230922,110900,17624733,809,809,809,809,2
20230922,110800,17623115,809,809,809,809,110
20230922,110700,17534125,809,809,809,809,0
20230922,110600,17534125,809,809,809,809,798
20230922,110500,16888543,810,810,810,810,0
20230922,110400,16888543,810,810,810,810,0
20230922,110300,16888543,810,810,810,810,400
20230922,110200,16564543,810,810,810,810,430
20230922,110100,16216243,810,810,810,810,12
20230922,110000,16206523,810,810,810,810,0
20230922,105900,16206523,810,810,810,810,0
20230922,105800,16206523,810,810,810,810,0
20230922,105700,16206523,810,810,810,810,0
20230922,105600,16206523,810,810,810,810,0
20230922,105500,16206523,810,810,810,810,0
20230922,105400,16206523,810,809,810,809,49
20230922,105300,16166881,810,810,810,810,20
20230922,105200,16150681,810,810,810,810,0
20230922,105100,16150681,810,810,810,810,0
20230922,105000,16150681,810,810,810,810,134
20230922,104900,16042141,810,810,810,810,0
20230922,104800,16042141,810,810,810,810,0
20230922,104700,16042141,810,810,810,810,0
20230922,104600,16042141,810,810,810,810,2
20230922,104500,16040521,810,810,810,810,31
20230922,104400,16015411,810,810,810,810,0
20230922,104300,16015411,810,810,810,810,0
20230922,104200,16015411,810,810,810,810,10
20230922,104100,16007311,810,810,810,810,0
20230922,104000,16007311,810,810,810,810,0
20230922,103900,16007311,810,810,810,810,0
20230922,103800,16007311,810,810,810,810,5
20230922,103700,16003261,810,810,810,810,30
20230922,103600,15978961,810,810,810,810,0
20230922,103500,15978961,810,810,810,810,0
20230922,103400,15978961,810,810,810,810,0
20230922,103300,15978961,810,810,810,810,0
20230922,103200,15978961,810,810,810,810,1
20230922,103100,15978151,808,808,808,808,0
20230922,103000,15978151,808,808,808,808,0
20230922,102900,15978151,808,808,808,808,200
20230922,102800,15816551,810,810,810,810,0
20230922,102700,15816551,810,810,810,810,0
20230922,102600,15816551,810,810,810,810,100
20230922,102500,15735551,810,810,810,810,0
20230922,102400,15735551,810,810,810,810,0
20230922,102300,15735551,810,810,810,810,0
20230922,102200,15735551,810,810,810,810,0
20230922,102100,15735551,810,810,810,810,0
20230922,102000,15735551,810,810,810,810,124
20230922,101900,15635111,810,810,810,810,0
20230922,101800,15635111,810,810,810,810,0
20230922,101700,15635111,810,810,810,810,0
20230922,101600,15635111,810,810,810,810,0
20230922,101500,15635111,810,810,810,810,0
20230922,101400,15635111,810,810,810,810,20
20230922,101300,15618911,808,808,808,808,1
20230922,101200,15618103,808,808,808,808,0
20230922,101100,15618103,808,808,808,808,505
20230922,101000,15210063,809,809,809,809,195
20230922,100900,15052308,811,811,811,811,0
20230922,100800,15052308,811,811,811,811,0
20230922,100700,15052308,811,811,811,811,0
20230922,100600,15052308,811,811,811,811,0
20230922,100500,15052308,811,811,811,811,3
20230922,100400,15049875,811,811,811,811,0
20230922,100300,15049875,811,811,811,811,171
20230922,100200,14911194,812,812,812,812,0
20230922,100100,14911194,812,812,812,812,0
20230922,100000,14911194,812,812,812,812,0
20230922,095900,14911194,812,812,812,812,62
20230922,095800,14860850,808,808,808,808,0
20230922,095700,14860850,808,810,810,808,4500
20230922,095600,11224223,813,813,813,813,0
20230922,095500,11224223,813,813,813,813,0
20230922,095400,11224223,813,813,813,813,1
20230922,095300,11223410,810,812,812,810,455
20230922,095200,10854529,813,813,813,813,0
20230922,095100,10854529,813,813,813,813,0
20230922,095000,10854529,813,813,813,813,1
20230922,094900,10853716,812,812,812,812,3
20230922,094800,10851280,813,813,813,813,1
20230922,094700,10850467,813,813,813,813,0
20230922,094600,10850467,813,813,813,813,0
20230922,094500,10850467,813,813,813,813,1
20230922,094400,10849654,813,813,813,813,1
20230922,094300,10848841,813,813,813,813,0
20230922,094200,10848841,813,813,813,813,250
20230922,094100,10645591,814,814,814,813,20
20230922,094000,10629322,814,813,814,813,4780
20230922,093900,6743181,813,813,813,813,0
20230922,093800,6743181,813,813,813,813,1
20230922,093700,6742368,813,813,813,813,10
20230922,093600,6734238,813,813,813,813,21
20230922,093500,6717165,813,813,813,813,5
20230922,093400,6713100,813,813,813,813,1
20230922,093300,6712287,811,811,811,811,0
20230922,093200,6712287,811,811,811,811,0
20230922,093100,6712287,811,811,811,811,0
20230922,093000,6712287,811,811,811,811,0
20230922,092900,6712287,811,811,811,811,1
20230922,092800,6711476,812,812,812,812,18
20230922,092700,6696860,813,813,813,813,10
20230922,092600,6688730,813,813,813,813,7
20230922,092500,6683039,813,812,813,812,328
20230922,092400,6416701,812,813,813,812,216
20230922,092300,6241291,813,813,813,813,18
20230922,092200,6226657,813,813,813,813,3000
20230922,092100,3787657,811,811,811,811,0
20230922,092000,3787657,811,811,811,811,0
20230922,091900,3787657,811,811,811,811,0
20230922,091800,3787657,811,811,812,808,760
20230922,091700,3172668,812,813,813,812,76
20230922,091600,3110896,813,814,814,813,40
20230922,091500,3078366,811,811,811,811,0
20230922,091400,3078366,811,811,811,811,163
20230922,091300,2946173,814,814,814,814,0
20230922,091200,2946173,814,814,814,814,0
20230922,091100,2946173,814,814,814,814,0
20230922,091000,2946173,814,814,814,814,0
20230922,090900,2946173,814,814,814,814,1318
20230922,090800,1873321,814,814,814,814,50
20230922,090700,1832621,814,814,814,814,1
20230922,090600,1831807,808,808,808,808,90
20230922,090500,1759087,808,808,808,808,11
20230922,090400,1750199,808,808,808,808,270
20230922,090300,1532039,808,813,813,808,1023
20230922,090200,704924,814,814,814,814,3
20230922,090100,702482,814,814,814,814,1
20230922,090000,701668,814,814,814,814,862