KissMeData/001020/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,183200,42124552,894,894,894,894,185
20230920,183100,42124552,894,894,894,894,0
20230920,183000,42124552,894,894,894,894,0
20230920,182900,42124552,894,894,894,894,0
20230920,182800,42124552,894,894,894,894,0
20230920,182700,42124552,894,894,894,894,0
20230920,182600,42124552,894,894,894,894,0
20230920,182500,42124552,894,894,894,894,0
20230920,182400,42124552,894,894,894,894,0
20230920,182300,42124552,894,894,894,894,0
20230920,182200,42124552,894,894,894,894,0
20230920,182100,42124552,894,894,894,894,0
20230920,182000,42124552,894,894,894,894,0
20230920,181900,42124552,894,894,894,894,0
20230920,181800,42124552,894,894,894,894,0
20230920,181700,42124552,894,894,894,894,0
20230920,181600,42124552,894,894,894,894,0
20230920,181500,42124552,894,894,894,894,0
20230920,181400,42124552,894,894,894,894,0
20230920,181300,42124552,894,894,894,894,0
20230920,181200,42124552,894,894,894,894,0
20230920,181100,42124552,894,894,894,894,0
20230920,181000,42124552,894,894,894,894,0
20230920,180900,42124552,894,894,894,894,0
20230920,180800,42124552,894,894,894,894,0
20230920,180700,42124552,894,894,894,894,0
20230920,180600,42124552,894,894,894,894,0
20230920,180500,42124552,894,894,894,894,0
20230920,180400,42124552,894,894,894,894,0
20230920,180300,42124552,894,894,894,894,0
20230920,180200,42124552,894,894,894,894,185
20230920,180100,42124552,894,894,894,894,0
20230920,180000,42124552,894,894,894,894,0
20230920,175900,42124552,894,894,894,894,0
20230920,175800,42124552,894,894,894,894,0
20230920,175700,42124552,894,894,894,894,0
20230920,175600,42124552,894,894,894,894,0
20230920,175500,42124552,894,894,894,894,0
20230920,175400,42124552,894,894,894,894,0
20230920,175300,42124552,894,894,894,894,0
20230920,175200,42124552,894,894,894,894,0
20230920,175100,42124552,894,894,894,894,0
20230920,175000,42124552,894,894,894,894,0
20230920,174900,42124552,894,894,894,894,0
20230920,174800,42124552,894,894,894,894,0
20230920,174700,42124552,894,894,894,894,0
20230920,174600,42124552,894,894,894,894,0
20230920,174500,42124552,894,894,894,894,0
20230920,174400,42124552,894,894,894,894,0
20230920,174300,42124552,894,894,894,894,0
20230920,174200,42124552,894,894,894,894,0
20230920,174100,42124552,894,894,894,894,0
20230920,174000,42124552,894,894,894,894,0
20230920,173900,42124552,894,894,894,894,0
20230920,173800,42124552,894,894,894,894,0
20230920,173700,42124552,894,894,894,894,0
20230920,173600,42124552,894,894,894,894,0
20230920,173500,42124552,894,894,894,894,0
20230920,173400,42124552,894,894,894,894,0
20230920,173300,42124552,894,894,894,894,0
20230920,173200,42124552,894,894,894,894,185
20230920,173100,42124552,894,894,894,894,0
20230920,173000,42124552,894,894,894,894,0
20230920,172900,42124552,894,894,894,894,0
20230920,172800,42124552,894,894,894,894,0
20230920,172700,42124552,894,894,894,894,0
20230920,172600,42124552,894,894,894,894,0
20230920,172500,42124552,894,894,894,894,0
20230920,172400,42124552,894,894,894,894,0
20230920,172300,42124552,894,894,894,894,0
20230920,172200,42124552,894,894,894,894,0
20230920,172100,42124552,894,894,894,894,0
20230920,172000,42124552,894,894,894,894,0
20230920,171900,42124552,894,894,894,894,0
20230920,171800,42124552,894,894,894,894,0
20230920,171700,42124552,894,894,894,894,0
20230920,171600,42124552,894,894,894,894,0
20230920,171500,42124552,894,894,894,894,0
20230920,171400,42124552,894,894,894,894,0
20230920,171300,42124552,894,894,894,894,0
20230920,171200,42124552,894,894,894,894,0
20230920,171100,42124552,894,894,894,894,0
20230920,171000,42124552,894,894,894,894,0
20230920,170900,42124552,894,894,894,894,0
20230920,170800,42124552,894,894,894,894,0
20230920,170700,42124552,894,894,894,894,0
20230920,170600,42124552,894,894,894,894,0
20230920,170500,42124552,894,894,894,894,0
20230920,170400,42124552,894,894,894,894,0
20230920,170300,42124552,894,894,894,894,0
20230920,170200,42124552,894,894,894,894,185
20230920,170100,42124552,894,894,894,894,0
20230920,170000,42124552,894,894,894,894,0
20230920,165900,42124552,894,894,894,894,0
20230920,165800,42124552,894,894,894,894,0
20230920,165700,42124552,894,894,894,894,0
20230920,165600,42124552,894,894,894,894,0
20230920,165500,42124552,894,894,894,894,0
20230920,165400,42124552,894,894,894,894,0
20230920,165300,42124552,894,894,894,894,0
20230920,165200,42124552,894,894,894,894,0
20230920,165100,42124552,894,894,894,894,0
20230920,165000,42124552,894,894,894,894,0
20230920,164900,42124552,894,894,894,894,0
20230920,164800,42124552,894,894,894,894,0
20230920,164700,42124552,894,894,894,894,0
20230920,164600,42124552,894,894,894,894,0
20230920,164500,42124552,894,894,894,894,0
20230920,164400,42124552,894,894,894,894,0
20230920,164300,42124552,894,894,894,894,0
20230920,164200,42124552,894,894,894,894,0
20230920,164100,42124552,894,894,894,894,0
20230920,164000,42124552,894,894,894,894,0
20230920,163900,42124552,894,894,894,894,0
20230920,163800,42124552,894,894,894,894,0
20230920,163700,42124552,894,894,894,894,0
20230920,163600,42124552,894,894,894,894,0
20230920,163500,42124552,894,894,894,894,0
20230920,163400,42124552,894,894,894,894,0
20230920,163300,42124552,894,894,894,894,0
20230920,163200,42124552,894,894,894,894,185
20230920,163100,42124552,894,894,894,894,0
20230920,163000,42124552,894,894,894,894,0
20230920,162900,42124552,894,894,894,894,0
20230920,162800,42124552,894,894,894,894,0
20230920,162700,42124552,894,894,894,894,0
20230920,162600,42124552,894,894,894,894,0
20230920,162500,42124552,894,894,894,894,0
20230920,162400,42124552,894,894,894,894,0
20230920,162300,42124552,894,894,894,894,0
20230920,162200,42124552,894,894,894,894,0
20230920,162100,42124552,894,894,894,894,0
20230920,162000,42124552,894,894,894,894,0
20230920,161900,42124552,894,894,894,894,0
20230920,161800,42124552,894,894,894,894,0
20230920,161700,42124552,894,894,894,894,0
20230920,161600,42124552,894,894,894,894,0
20230920,161500,42124552,894,894,894,894,0
20230920,161400,42124552,894,894,894,894,0
20230920,161300,42124552,894,894,894,894,0
20230920,161200,42124552,894,894,894,894,0
20230920,161100,42124552,894,894,894,894,0
20230920,161000,42124552,894,894,894,894,0
20230920,160900,42124552,894,894,894,894,0
20230920,160800,42124552,894,894,894,894,0
20230920,160700,42124552,894,894,894,894,0
20230920,160600,42124552,894,894,894,894,0
20230920,160500,42124552,894,894,894,894,0
20230920,160400,42124552,894,894,894,894,0
20230920,160300,42124552,894,894,894,894,0
20230920,160200,42124552,894,894,894,894,185
20230920,160100,42124552,894,894,894,894,0
20230920,160000,42124552,894,894,894,894,0
20230920,155900,42124552,894,894,894,894,0
20230920,155800,42124552,894,894,894,894,0
20230920,155700,42124552,894,894,894,894,0
20230920,155600,42124552,894,894,894,894,0
20230920,155500,42124552,894,894,894,894,0
20230920,155400,42124552,894,894,894,894,0
20230920,155300,42124552,894,894,894,894,0
20230920,155200,42124552,894,894,894,894,0
20230920,155100,42124552,894,894,894,894,0
20230920,155000,42124552,894,894,894,894,0
20230920,154900,42124552,894,894,894,894,0
20230920,154800,42124552,894,894,894,894,0
20230920,154700,42124552,894,894,894,894,0
20230920,154600,42124552,894,894,894,894,0
20230920,154500,42124552,894,894,894,894,0
20230920,154400,42124552,894,894,894,894,0
20230920,154300,42124552,894,894,894,894,0
20230920,154200,42124552,894,894,894,894,0
20230920,154100,42124552,894,894,894,894,0
20230920,154000,42124552,894,894,894,894,0
20230920,153900,42124552,894,894,894,894,0
20230920,153800,42124552,894,894,894,894,0
20230920,153700,42124552,894,894,894,894,0
20230920,153600,42124552,894,894,894,894,0
20230920,153500,42124552,894,894,894,894,0
20230920,153400,42124552,894,894,894,894,0
20230920,153300,42124552,894,894,894,894,0
20230920,153200,42124552,894,894,894,894,185
20230920,153100,42124552,894,894,894,894,0
20230920,153000,42124552,894,894,894,894,185
20230920,152900,41959162,896,896,896,896,0
20230920,152800,41959162,896,896,896,896,0
20230920,152700,41959162,896,896,896,896,0
20230920,152600,41959162,896,896,896,896,0
20230920,152500,41959162,896,896,896,896,0
20230920,152400,41959162,896,896,896,896,0
20230920,152300,41959162,896,896,896,896,0
20230920,152200,41959162,896,896,896,896,0
20230920,152100,41959162,896,896,896,896,0
20230920,152000,41959162,896,896,896,896,0
20230920,151900,41959162,896,896,896,896,35
20230920,151800,41927802,893,893,893,893,0
20230920,151700,41927802,893,893,893,893,0
20230920,151600,41927802,893,892,893,892,49
20230920,151500,41884088,892,892,892,892,0
20230920,151400,41884088,892,892,892,892,0
20230920,151300,41884088,892,892,892,892,0
20230920,151200,41884088,892,892,892,892,0
20230920,151100,41884088,892,898,898,891,3323
20230920,151000,38920395,900,900,900,900,0
20230920,150900,38920395,900,900,900,900,0
20230920,150800,38920395,900,900,900,900,23
20230920,150700,38899695,900,900,900,900,0
20230920,150600,38899695,900,894,900,892,1802
20230920,150500,37290818,894,895,895,894,1500
20230920,150400,35949665,894,894,894,894,0
20230920,150300,35949665,894,894,894,894,0
20230920,150200,35949665,894,894,894,894,0
20230920,150100,35949665,894,894,894,894,0
20230920,150000,35949665,894,894,894,894,135
20230920,145900,35828975,894,894,894,894,0
20230920,145800,35828975,894,894,894,894,0
20230920,145700,35828975,894,894,894,894,0
20230920,145600,35828975,894,894,894,894,0
20230920,145500,35828975,894,895,895,894,325
20230920,145400,35538400,894,894,894,894,0
20230920,145300,35538400,894,894,894,894,0
20230920,145200,35538400,894,894,894,894,0
20230920,145100,35538400,894,894,894,894,0
20230920,145000,35538400,894,894,894,894,0
20230920,144900,35538400,894,894,894,894,0
20230920,144800,35538400,894,894,894,894,0
20230920,144700,35538400,894,894,894,894,1300
20230920,144600,34376200,894,894,894,894,0
20230920,144500,34376200,894,894,894,894,1
20230920,144400,34375306,894,894,894,894,0
20230920,144300,34375306,894,894,894,894,0
20230920,144200,34375306,894,894,894,894,400
20230920,144100,34017706,894,901,901,894,1823
20230920,144000,32387306,902,902,902,902,0
20230920,143900,32387306,902,900,902,900,299
20230920,143800,32117954,895,895,895,895,0
20230920,143700,32117954,895,895,895,895,0
20230920,143600,32117954,895,896,896,895,1200
20230920,143500,31043869,896,896,896,896,0
20230920,143400,31043869,896,896,896,896,0
20230920,143300,31043869,896,896,896,896,0
20230920,143200,31043869,896,896,896,896,0
20230920,143100,31043869,896,896,896,896,0
20230920,143000,31043869,896,896,896,896,0
20230920,142900,31043869,896,896,896,896,0
20230920,142800,31043869,896,896,896,896,0
20230920,142700,31043869,896,896,896,896,0
20230920,142600,31043869,896,896,896,896,100
20230920,142500,30954269,895,895,895,895,0
20230920,142400,30954269,895,895,895,895,0
20230920,142300,30954269,895,895,895,895,0
20230920,142200,30954269,895,895,895,895,0
20230920,142100,30954269,895,895,895,895,0
20230920,142000,30954269,895,895,895,895,0
20230920,141900,30954269,895,901,901,895,383
20230920,141800,30609222,901,901,901,901,0
20230920,141700,30609222,901,901,901,901,23
20230920,141600,30588499,902,902,902,902,0
20230920,141500,30588499,902,902,902,902,0
20230920,141400,30588499,902,902,902,902,1
20230920,141300,30587597,894,902,902,894,518
20230920,141200,30122597,902,902,902,902,0
20230920,141100,30122597,902,902,902,902,0
20230920,141000,30122597,902,902,902,902,1
20230920,140900,30121695,902,902,902,902,43
20230920,140800,30082909,902,902,902,902,0
20230920,140700,30082909,902,902,902,902,0
20230920,140600,30082909,902,902,902,902,0
20230920,140500,30082909,902,902,902,902,0
20230920,140400,30082909,902,902,902,902,0
20230920,140300,30082909,902,902,902,902,0
20230920,140200,30082909,902,902,902,902,0
20230920,140100,30082909,902,902,902,902,0
20230920,140000,30082909,902,902,902,902,0
20230920,135900,30082909,902,902,902,902,0
20230920,135800,30082909,902,902,902,902,0
20230920,135700,30082909,902,902,902,902,2
20230920,135600,30081105,902,902,902,902,3
20230920,135500,30078399,902,903,903,902,68
20230920,135400,30016997,903,904,904,903,19
20230920,135300,29999829,904,904,904,904,2
20230920,135200,29998021,900,900,900,900,269
20230920,135100,29755921,900,900,900,900,181
20230920,135000,29593021,900,900,900,900,23
20230920,134900,29572321,904,904,904,904,0
20230920,134800,29572321,904,904,904,904,0
20230920,134700,29572321,904,904,904,904,23
20230920,134600,29551529,906,906,906,906,0
20230920,134500,29551529,906,903,906,903,115
20230920,134400,29447638,895,895,895,895,0
20230920,134300,29447638,895,895,895,895,0
20230920,134200,29447638,895,895,895,895,0
20230920,134100,29447638,895,895,895,895,0
20230920,134000,29447638,895,895,895,895,343
20230920,133900,29140653,894,894,894,894,0
20230920,133800,29140653,894,894,894,894,0
20230920,133700,29140653,894,894,894,894,0
20230920,133600,29140653,894,894,894,894,0
20230920,133500,29140653,894,894,894,894,0
20230920,133400,29140653,894,894,894,894,200
20230920,133300,28961853,894,894,894,894,0
20230920,133200,28961853,894,894,894,894,0
20230920,133100,28961853,894,894,894,894,0
20230920,133000,28961853,894,894,894,894,0
20230920,132900,28961853,894,894,894,894,0
20230920,132800,28961853,894,894,894,894,0
20230920,132700,28961853,894,894,894,894,0
20230920,132600,28961853,894,902,902,894,311
20230920,132500,28683500,902,902,902,902,0
20230920,132400,28683500,902,902,902,902,0
20230920,132300,28683500,902,902,902,902,23
20230920,132200,28662754,902,902,902,902,0
20230920,132100,28662754,902,902,902,902,0
20230920,132000,28662754,902,902,902,902,23
20230920,131900,28642008,902,902,902,902,0
20230920,131800,28642008,902,902,902,902,0
20230920,131700,28642008,902,902,902,902,23
20230920,131600,28621262,902,900,902,900,380
20230920,131500,28279248,900,900,900,900,0
20230920,131400,28279248,900,900,900,900,23
20230920,131300,28258548,900,900,900,900,314
20230920,131200,27975948,900,899,900,899,4
20230920,131100,27972349,895,898,898,895,318
20230920,131000,27687058,898,898,898,898,0
20230920,130900,27687058,898,898,898,898,0
20230920,130800,27687058,898,898,898,898,0
20230920,130700,27687058,898,898,898,898,0
20230920,130600,27687058,898,898,898,898,0
20230920,130500,27687058,898,898,898,898,0
20230920,130400,27687058,898,898,898,898,159
20230920,130300,27544276,898,898,898,898,209
20230920,130200,27356594,895,895,895,895,0
20230920,130100,27356594,895,895,895,895,0
20230920,130000,27356594,895,895,895,895,0
20230920,125900,27356594,895,895,895,895,0
20230920,125800,27356594,895,895,895,895,0
20230920,125700,27356594,895,895,895,895,0
20230920,125600,27356594,895,895,895,895,0
20230920,125500,27356594,895,895,895,895,0
20230920,125400,27356594,895,895,895,895,0
20230920,125300,27356594,895,895,895,895,0
20230920,125200,27356594,895,895,895,895,0
20230920,125100,27356594,895,895,895,895,0
20230920,125000,27356594,895,895,895,895,0
20230920,124900,27356594,895,895,895,895,0
20230920,124800,27356594,895,895,895,895,0
20230920,124700,27356594,895,898,898,895,32
20230920,124600,27327885,898,898,898,898,0
20230920,124500,27327885,898,898,898,898,0
20230920,124400,27327885,898,898,898,898,24
20230920,124300,27306333,898,898,898,898,0
20230920,124200,27306333,898,898,898,898,0
20230920,124100,27306333,898,898,898,898,24
20230920,124000,27284781,898,898,898,898,11
20230920,123900,27274903,898,898,898,898,0
20230920,123800,27274903,898,898,898,898,556
20230920,123700,26775615,894,894,894,894,0
20230920,123600,26775615,894,894,894,894,0
20230920,123500,26775615,894,894,894,894,0
20230920,123400,26775615,894,894,894,894,0
20230920,123300,26775615,894,894,894,894,0
20230920,123200,26775615,894,894,894,894,0
20230920,123100,26775615,894,894,894,894,0
20230920,123000,26775615,894,894,894,894,100
20230920,122900,26686215,893,893,893,893,0
20230920,122800,26686215,893,893,893,893,0
20230920,122700,26686215,893,893,893,893,0
20230920,122600,26686215,893,893,893,893,0
20230920,122500,26686215,893,893,893,893,0
20230920,122400,26686215,893,893,893,893,0
20230920,122300,26686215,893,898,898,893,411
20230920,122200,26318384,898,898,898,898,0
20230920,122100,26318384,898,898,898,898,0
20230920,122000,26318384,898,898,898,898,9
20230920,121900,26310302,896,896,896,896,0
20230920,121800,26310302,896,896,896,896,0
20230920,121700,26310302,896,896,896,896,0
20230920,121600,26310302,896,896,896,896,0
20230920,121500,26310302,896,896,896,896,0
20230920,121400,26310302,896,896,896,896,0
20230920,121300,26310302,896,896,896,896,0
20230920,121200,26310302,896,896,896,896,0
20230920,121100,26310302,896,896,896,896,0
20230920,121000,26310302,896,896,896,896,0
20230920,120900,26310302,896,896,896,896,0
20230920,120800,26310302,896,896,896,896,0
20230920,120700,26310302,896,896,896,896,15
20230920,120600,26296862,897,897,897,897,0
20230920,120500,26296862,897,897,897,897,24
20230920,120400,26275334,897,897,897,897,10
20230920,120300,26266364,898,898,898,898,99
20230920,120200,26177462,898,898,898,898,24
20230920,120100,26155910,898,898,898,898,0
20230920,120000,26155910,898,898,898,898,0
20230920,115900,26155910,898,898,898,898,24
20230920,115800,26134358,898,898,898,898,0
20230920,115700,26134358,898,898,898,898,0
20230920,115600,26134358,898,898,898,898,10
20230920,115500,26125378,894,894,894,894,0
20230920,115400,26125378,894,894,894,894,3140
20230920,115300,23318218,894,894,894,894,26
20230920,115200,23294974,894,894,894,894,0
20230920,115100,23294974,894,894,894,894,0
20230920,115000,23294974,894,894,894,894,24
20230920,114900,23273518,894,894,894,894,0
20230920,114800,23273518,894,894,894,894,0
20230920,114700,23273518,894,894,894,894,37
20230920,114600,23240440,894,894,894,894,212
20230920,114500,23050912,894,894,894,894,0
20230920,114400,23050912,894,894,894,894,24
20230920,114300,23029456,894,894,894,894,0
20230920,114200,23029456,894,894,894,894,0
20230920,114100,23029456,894,894,894,894,24
20230920,114000,23008000,894,894,894,894,0
20230920,113900,23008000,894,894,894,894,1
20230920,113800,23007106,894,894,894,894,24
20230920,113700,22985650,894,894,894,894,0
20230920,113600,22985650,894,894,894,894,224
20230920,113500,22785394,894,894,894,894,24
20230920,113400,22763938,894,894,894,894,0
20230920,113300,22763938,894,894,894,894,1
20230920,113200,22763044,894,894,894,894,24
20230920,113100,22741588,894,894,894,894,149
20230920,113000,22608382,894,894,894,894,0
20230920,112900,22608382,894,894,894,894,24
20230920,112800,22586926,894,894,894,894,4
20230920,112700,22583350,894,894,894,894,1
20230920,112600,22582456,894,894,894,894,24
20230920,112500,22561000,894,894,894,894,0
20230920,112400,22561000,894,894,894,894,3
20230920,112300,22558318,893,893,893,893,0
20230920,112200,22558318,893,893,893,893,0
20230920,112100,22558318,893,893,893,893,561
20230920,112000,22057345,893,893,893,893,0
20230920,111900,22057345,893,893,893,893,0
20230920,111800,22057345,893,893,893,893,0
20230920,111700,22057345,893,893,893,893,0
20230920,111600,22057345,893,893,893,893,0
20230920,111500,22057345,893,893,893,893,0
20230920,111400,22057345,893,893,893,893,0
20230920,111300,22057345,893,893,893,893,518
20230920,111200,21594771,894,894,894,894,0
20230920,111100,21594771,894,894,894,894,24
20230920,111000,21573315,894,894,894,894,0
20230920,110900,21573315,894,894,894,894,0
20230920,110800,21573315,894,894,894,894,24
20230920,110700,21551859,894,894,894,894,0
20230920,110600,21551859,894,894,894,894,0
20230920,110500,21551859,894,894,894,894,937
20230920,110400,20714181,894,894,894,894,0
20230920,110300,20714181,894,894,894,894,0
20230920,110200,20714181,894,894,894,894,0
20230920,110100,20714181,894,894,894,894,0
20230920,110000,20714181,894,894,894,894,0
20230920,105900,20714181,894,897,897,894,374
20230920,105800,20379743,897,897,897,897,0
20230920,105700,20379743,897,897,897,897,0
20230920,105600,20379743,897,897,897,897,124
20230920,105500,20268515,897,897,897,897,0
20230920,105400,20268515,897,897,897,897,0
20230920,105300,20268515,897,897,897,897,24
20230920,105200,20246987,897,897,897,897,0
20230920,105100,20246987,897,897,897,897,0
20230920,105000,20246987,897,897,897,897,24
20230920,104900,20225459,897,897,897,897,100
20230920,104800,20135759,897,897,897,897,0
20230920,104700,20135759,897,897,897,897,24
20230920,104600,20114231,897,897,897,897,238
20230920,104500,19900745,894,894,894,894,0
20230920,104400,19900745,894,894,894,894,0
20230920,104300,19900745,894,894,894,894,805
20230920,104200,19181075,897,897,897,897,0
20230920,104100,19181075,897,897,897,897,24
20230920,104000,19159547,897,897,897,897,0
20230920,103900,19159547,897,897,897,897,0
20230920,103800,19159547,897,897,897,897,24
20230920,103700,19138019,897,897,897,897,2
20230920,103600,19136225,894,894,894,894,1
20230920,103500,19135331,897,897,897,897,24
20230920,103400,19113803,897,897,897,897,1
20230920,103300,19112906,897,897,897,897,0
20230920,103200,19112906,897,897,897,897,34
20230920,103100,19082408,897,897,897,897,0
20230920,103000,19082408,897,897,897,897,7
20230920,102900,19076129,897,897,897,897,24
20230920,102800,19054601,897,897,897,897,50
20230920,102700,19009751,897,897,897,897,0
20230920,102600,19009751,897,897,897,897,24
20230920,102500,18988223,897,897,897,897,0
20230920,102400,18988223,897,897,897,897,0
20230920,102300,18988223,897,897,897,897,24
20230920,102200,18966695,897,897,897,897,162
20230920,102100,18821381,897,897,897,897,0
20230920,102000,18821381,897,897,897,897,24
20230920,101900,18799853,897,897,897,897,0
20230920,101800,18799853,897,897,897,897,0
20230920,101700,18799853,897,897,897,897,24
20230920,101600,18778325,897,897,897,897,0
20230920,101500,18778325,897,897,897,897,0
20230920,101400,18778325,897,897,897,897,24
20230920,101300,18756797,897,897,897,897,3
20230920,101200,18754106,893,893,893,893,0
20230920,101100,18754106,893,893,893,893,0
20230920,101000,18754106,893,893,893,893,0
20230920,100900,18754106,893,897,897,893,2129
20230920,100800,16850481,895,897,897,895,25
20230920,100700,16828058,897,897,897,897,0
20230920,100600,16828058,897,897,897,897,20
20230920,100500,16810118,895,897,897,895,374
20230920,100400,16475340,897,897,897,897,0
20230920,100300,16475340,897,897,897,897,0
20230920,100200,16475340,897,896,897,896,135
20230920,100100,16354269,896,896,896,896,0
20230920,100000,16354269,896,896,896,896,30
20230920,095900,16327389,896,896,896,896,150
20230920,095800,16192989,895,895,895,895,200
20230920,095700,16013989,894,894,894,894,0
20230920,095600,16013989,894,894,894,894,0
20230920,095500,16013989,894,896,896,894,45
20230920,095400,15973732,898,898,898,898,0
20230920,095300,15973732,898,898,898,898,24
20230920,095200,15952180,898,898,898,898,0
20230920,095100,15952180,898,898,898,898,0
20230920,095000,15952180,898,897,898,897,44
20230920,094900,15912692,897,898,898,897,31
20230920,094800,15884875,898,898,898,898,0
20230920,094700,15884875,898,898,898,898,27
20230920,094600,15860629,898,898,898,898,0
20230920,094500,15860629,898,898,898,898,0
20230920,094400,15860629,898,898,898,898,24
20230920,094300,15839077,898,898,898,898,0
20230920,094200,15839077,898,898,898,898,0
20230920,094100,15839077,898,898,898,898,24
20230920,094000,15817525,898,898,898,898,0
20230920,093900,15817525,898,898,898,898,0
20230920,093800,15817525,898,898,898,898,26
20230920,093700,15794177,898,898,898,898,20
20230920,093600,15776217,898,898,898,898,0
20230920,093500,15776217,898,898,898,898,24
20230920,093400,15754665,898,898,898,898,1764
20230920,093300,14170593,898,898,898,898,1
20230920,093200,14169695,899,899,899,899,24
20230920,093100,14148119,899,899,899,899,365
20230920,093000,13819984,899,899,899,899,11
20230920,092900,13810095,899,898,899,898,13
20230920,092800,13798413,899,899,899,899,0
20230920,092700,13798413,899,899,899,899,0
20230920,092600,13798413,899,899,899,899,24
20230920,092500,13776837,899,899,899,899,0
20230920,092400,13776837,899,899,899,899,20
20230920,092300,13758857,893,896,896,893,5888
20230920,092200,8489361,896,896,896,896,0
20230920,092100,8489361,896,896,896,896,0
20230920,092000,8489361,896,896,896,896,0
20230920,091900,8489361,896,896,896,896,1028
20230920,091800,7568273,896,898,898,896,20
20230920,091700,7550342,899,899,899,899,24
20230920,091600,7528766,899,899,899,899,24
20230920,091500,7507190,900,900,900,900,2
20230920,091400,7505390,899,899,899,899,0
20230920,091300,7505390,899,899,899,899,0
20230920,091200,7505390,899,899,899,899,0
20230920,091100,7505390,899,899,899,899,1695
20230920,091000,5981585,895,897,897,895,2033
20230920,090900,4161342,897,897,897,897,0
20230920,090800,4161342,897,897,897,897,50
20230920,090700,4116492,897,897,897,897,0
20230920,090600,4116492,897,897,897,897,13
20230920,090500,4104831,898,899,899,898,3825
20230920,090400,669954,899,899,899,899,24
20230920,090300,648378,899,899,899,899,0
20230920,090200,648378,899,899,899,899,0
20230920,090100,648378,899,899,899,899,22
20230920,090000,628600,898,898,898,898,700