KissMeData/015020/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,185500,173740177,831,831,831,831,589
20230905,185400,173740177,831,831,831,831,0
20230905,185300,173740177,831,831,831,831,0
20230905,185200,173740177,831,831,831,831,0
20230905,185100,173740177,831,831,831,831,0
20230905,185000,173740177,831,831,831,831,0
20230905,184900,173740177,831,831,831,831,0
20230905,184800,173740177,831,831,831,831,0
20230905,184700,173740177,831,831,831,831,0
20230905,184600,173740177,831,831,831,831,0
20230905,184500,173740177,831,831,831,831,0
20230905,184400,173740177,831,831,831,831,0
20230905,184300,173740177,831,831,831,831,0
20230905,184200,173740177,831,831,831,831,0
20230905,184100,173740177,831,831,831,831,0
20230905,184000,173740177,831,831,831,831,0
20230905,183900,173740177,831,831,831,831,0
20230905,183800,173740177,831,831,831,831,0
20230905,183700,173740177,831,831,831,831,0
20230905,183600,173740177,831,831,831,831,0
20230905,183500,173740177,831,831,831,831,0
20230905,183400,173740177,831,831,831,831,0
20230905,183300,173740177,831,831,831,831,0
20230905,183200,173740177,831,831,831,831,0
20230905,183100,173740177,831,831,831,831,0
20230905,183000,173740177,831,831,831,831,0
20230905,182900,173740177,831,831,831,831,0
20230905,182800,173740177,831,831,831,831,0
20230905,182700,173740177,831,831,831,831,0
20230905,182600,173740177,831,831,831,831,0
20230905,182500,173740177,831,831,831,831,589
20230905,182400,173740177,831,831,831,831,0
20230905,182300,173740177,831,831,831,831,0
20230905,182200,173740177,831,831,831,831,0
20230905,182100,173740177,831,831,831,831,0
20230905,182000,173740177,831,831,831,831,0
20230905,181900,173740177,831,831,831,831,0
20230905,181800,173740177,831,831,831,831,0
20230905,181700,173740177,831,831,831,831,0
20230905,181600,173740177,831,831,831,831,0
20230905,181500,173740177,831,831,831,831,0
20230905,181400,173740177,831,831,831,831,0
20230905,181300,173740177,831,831,831,831,0
20230905,181200,173740177,831,831,831,831,0
20230905,181100,173740177,831,831,831,831,0
20230905,181000,173740177,831,831,831,831,0
20230905,180900,173740177,831,831,831,831,0
20230905,180800,173740177,831,831,831,831,0
20230905,180700,173740177,831,831,831,831,0
20230905,180600,173740177,831,831,831,831,0
20230905,180500,173740177,831,831,831,831,0
20230905,180400,173740177,831,831,831,831,0
20230905,180300,173740177,831,831,831,831,0
20230905,180200,173740177,831,831,831,831,0
20230905,180100,173740177,831,831,831,831,0
20230905,180000,173740177,831,831,831,831,0
20230905,175900,173740177,831,831,831,831,0
20230905,175800,173740177,831,831,831,831,0
20230905,175700,173740177,831,831,831,831,0
20230905,175600,173740177,831,831,831,831,0
20230905,175500,173740177,831,831,831,831,589
20230905,175400,173740177,831,831,831,831,0
20230905,175300,173740177,831,831,831,831,0
20230905,175200,173740177,831,831,831,831,0
20230905,175100,173740177,831,831,831,831,0
20230905,175000,173740177,831,831,831,831,0
20230905,174900,173740177,831,831,831,831,0
20230905,174800,173740177,831,831,831,831,0
20230905,174700,173740177,831,831,831,831,0
20230905,174600,173740177,831,831,831,831,0
20230905,174500,173740177,831,831,831,831,0
20230905,174400,173740177,831,831,831,831,0
20230905,174300,173740177,831,831,831,831,0
20230905,174200,173740177,831,831,831,831,0
20230905,174100,173740177,831,831,831,831,0
20230905,174000,173740177,831,831,831,831,0
20230905,173900,173740177,831,831,831,831,0
20230905,173800,173740177,831,831,831,831,0
20230905,173700,173740177,831,831,831,831,0
20230905,173600,173740177,831,831,831,831,0
20230905,173500,173740177,831,831,831,831,0
20230905,173400,173740177,831,831,831,831,0
20230905,173300,173740177,831,831,831,831,0
20230905,173200,173740177,831,831,831,831,0
20230905,173100,173740177,831,831,831,831,0
20230905,173000,173740177,831,831,831,831,0
20230905,172900,173740177,831,831,831,831,0
20230905,172800,173740177,831,831,831,831,0
20230905,172700,173740177,831,831,831,831,0
20230905,172600,173740177,831,831,831,831,0
20230905,172500,173740177,831,831,831,831,589
20230905,172400,173740177,831,831,831,831,0
20230905,172300,173740177,831,831,831,831,0
20230905,172200,173740177,831,831,831,831,0
20230905,172100,173740177,831,831,831,831,0
20230905,172000,173740177,831,831,831,831,0
20230905,171900,173740177,831,831,831,831,0
20230905,171800,173740177,831,831,831,831,0
20230905,171700,173740177,831,831,831,831,0
20230905,171600,173740177,831,831,831,831,0
20230905,171500,173740177,831,831,831,831,0
20230905,171400,173740177,831,831,831,831,0
20230905,171300,173740177,831,831,831,831,0
20230905,171200,173740177,831,831,831,831,0
20230905,171100,173740177,831,831,831,831,0
20230905,171000,173740177,831,831,831,831,0
20230905,170900,173740177,831,831,831,831,0
20230905,170800,173740177,831,831,831,831,0
20230905,170700,173740177,831,831,831,831,0
20230905,170600,173740177,831,831,831,831,0
20230905,170500,173740177,831,831,831,831,0
20230905,170400,173740177,831,831,831,831,0
20230905,170300,173740177,831,831,831,831,0
20230905,170200,173740177,831,831,831,831,0
20230905,170100,173740177,831,831,831,831,0
20230905,170000,173740177,831,831,831,831,0
20230905,165900,173740177,831,831,831,831,0
20230905,165800,173740177,831,831,831,831,0
20230905,165700,173740177,831,831,831,831,0
20230905,165600,173740177,831,831,831,831,0
20230905,165500,173740177,831,831,831,831,589
20230905,165400,173740177,831,831,831,831,0
20230905,165300,173740177,831,831,831,831,0
20230905,165200,173740177,831,831,831,831,0
20230905,165100,173740177,831,831,831,831,0
20230905,165000,173740177,831,831,831,831,0
20230905,164900,173740177,831,831,831,831,0
20230905,164800,173740177,831,831,831,831,0
20230905,164700,173740177,831,831,831,831,0
20230905,164600,173740177,831,831,831,831,0
20230905,164500,173740177,831,831,831,831,0
20230905,164400,173740177,831,831,831,831,0
20230905,164300,173740177,831,831,831,831,0
20230905,164200,173740177,831,831,831,831,0
20230905,164100,173740177,831,831,831,831,0
20230905,164000,173740177,831,831,831,831,0
20230905,163900,173740177,831,831,831,831,0
20230905,163800,173740177,831,831,831,831,0
20230905,163700,173740177,831,831,831,831,0
20230905,163600,173740177,831,831,831,831,0
20230905,163500,173740177,831,831,831,831,0
20230905,163400,173740177,831,831,831,831,0
20230905,163300,173740177,831,831,831,831,0
20230905,163200,173740177,831,831,831,831,0
20230905,163100,173740177,831,831,831,831,0
20230905,163000,173740177,831,831,831,831,0
20230905,162900,173740177,831,831,831,831,0
20230905,162800,173740177,831,831,831,831,0
20230905,162700,173740177,831,831,831,831,0
20230905,162600,173740177,831,831,831,831,0
20230905,162500,173740177,831,831,831,831,589
20230905,162400,173740177,831,831,831,831,0
20230905,162300,173740177,831,831,831,831,0
20230905,162200,173740177,831,831,831,831,0
20230905,162100,173740177,831,831,831,831,0
20230905,162000,173740177,831,831,831,831,0
20230905,161900,173740177,831,831,831,831,0
20230905,161800,173740177,831,831,831,831,0
20230905,161700,173740177,831,831,831,831,0
20230905,161600,173740177,831,831,831,831,0
20230905,161500,173740177,831,831,831,831,0
20230905,161400,173740177,831,831,831,831,0
20230905,161300,173740177,831,831,831,831,0
20230905,161200,173740177,831,831,831,831,0
20230905,161100,173740177,831,831,831,831,0
20230905,161000,173740177,831,831,831,831,0
20230905,160900,173740177,831,831,831,831,0
20230905,160800,173740177,831,831,831,831,0
20230905,160700,173740177,831,831,831,831,0
20230905,160600,173740177,831,831,831,831,0
20230905,160500,173740177,831,831,831,831,0
20230905,160400,173740177,831,831,831,831,0
20230905,160300,173740177,831,831,831,831,0
20230905,160200,173740177,831,831,831,831,0
20230905,160100,173740177,831,831,831,831,0
20230905,160000,173740177,831,831,831,831,0
20230905,155900,173740177,831,831,831,831,0
20230905,155800,173740177,831,831,831,831,0
20230905,155700,173740177,831,831,831,831,0
20230905,155600,173740177,831,831,831,831,0
20230905,155500,173740177,831,831,831,831,589
20230905,155400,173740177,831,831,831,831,0
20230905,155300,173740177,831,831,831,831,0
20230905,155200,173740177,831,831,831,831,0
20230905,155100,173740177,831,831,831,831,0
20230905,155000,173740177,831,831,831,831,0
20230905,154900,173740177,831,831,831,831,0
20230905,154800,173740177,831,831,831,831,0
20230905,154700,173740177,831,831,831,831,0
20230905,154600,173740177,831,831,831,831,0
20230905,154500,173740177,831,831,831,831,0
20230905,154400,173740177,831,831,831,831,0
20230905,154300,173740177,831,831,831,831,0
20230905,154200,173740177,831,831,831,831,0
20230905,154100,173740177,831,831,831,831,0
20230905,154000,173740177,831,831,831,831,0
20230905,153900,173740177,831,831,831,831,0
20230905,153800,173740177,831,831,831,831,0
20230905,153700,173740177,831,831,831,831,0
20230905,153600,173740177,831,831,831,831,0
20230905,153500,173740177,831,831,831,831,0
20230905,153400,173740177,831,831,831,831,0
20230905,153300,173740177,831,831,831,831,0
20230905,153200,173740177,831,831,831,831,0
20230905,153100,173740177,831,831,831,831,0
20230905,153000,173740177,831,831,831,831,589
20230905,152900,173250718,832,832,832,832,0
20230905,152800,173250718,832,832,832,832,0
20230905,152700,173250718,832,832,832,832,0
20230905,152600,173250718,832,832,832,832,0
20230905,152500,173250718,832,832,832,832,0
20230905,152400,173250718,832,832,832,832,0
20230905,152300,173250718,832,832,832,832,0
20230905,152200,173250718,832,832,832,832,0
20230905,152100,173250718,832,832,832,832,0
20230905,152000,173250718,832,832,832,832,0
20230905,151900,173250718,832,832,832,832,0
20230905,151800,173250718,832,832,832,832,2167
20230905,151700,171447774,832,829,832,829,844
20230905,151600,170747364,830,828,830,828,1415
20230905,151500,169573327,829,828,829,828,8
20230905,151400,169566700,829,828,829,825,34
20230905,151300,169538626,829,828,829,828,101
20230905,151200,169454939,828,828,828,828,2
20230905,151100,169453283,828,825,828,825,11
20230905,151000,169444205,828,828,828,828,3
20230905,150900,169441721,828,828,828,828,1
20230905,150800,169440893,828,828,828,828,1
20230905,150700,169440065,828,826,829,826,510
20230905,150600,169017383,827,827,827,827,1
20230905,150500,169016556,828,827,828,827,153
20230905,150400,168890023,828,825,828,821,105
20230905,150300,168803770,830,829,830,829,9
20230905,150200,168796308,830,829,830,828,119
20230905,150100,168697659,829,828,829,825,80
20230905,150000,168631507,829,828,829,828,1069
20230905,145900,167745373,829,820,829,820,840
20230905,145800,167056204,820,820,820,820,3
20230905,145700,167053744,820,820,820,820,2
20230905,145600,167052104,819,819,819,819,87
20230905,145500,166980851,820,827,827,820,10809
20230905,145400,158111392,827,827,827,827,1
20230905,145300,158110565,823,826,827,822,1834
20230905,145200,156601777,828,825,828,825,378
20230905,145100,156289909,829,830,830,829,3045
20230905,145000,153765553,830,829,830,829,784
20230905,144900,153115615,830,831,831,829,16224
20230905,144800,139648698,832,832,832,832,1
20230905,144700,139647866,832,832,832,832,2
20230905,144600,139646202,832,832,832,832,2
20230905,144500,139644538,832,832,832,832,2
20230905,144400,139642874,832,832,832,832,1
20230905,144300,139642042,832,831,832,831,36
20230905,144200,139612125,832,831,832,831,62
20230905,144100,139560601,832,831,832,831,59
20230905,144000,139511571,832,832,832,831,1588
20230905,143900,138191941,832,832,832,832,1
20230905,143800,138191109,832,832,832,832,1
20230905,143700,138190277,832,832,832,832,2
20230905,143600,138188613,832,831,832,831,14
20230905,143500,138176978,832,831,832,831,364
20230905,143400,137874493,832,832,832,832,2
20230905,143300,137872829,831,831,832,830,9901
20230905,143200,129645111,832,833,833,831,192
20230905,143100,129485556,833,833,833,833,1
20230905,143000,129484723,831,832,832,831,5232
20230905,142900,125132689,833,832,833,832,8
20230905,142800,125126031,832,832,834,832,177
20230905,142700,124978595,836,836,836,835,5
20230905,142600,124974417,836,834,836,834,53
20230905,142500,124930209,834,834,834,834,2
20230905,142400,124928541,833,835,835,833,12
20230905,142300,124918543,835,833,835,833,13
20230905,142200,124907712,833,833,833,833,323
20230905,142100,124638653,833,833,833,833,1
20230905,142000,124637820,833,833,833,833,1
20230905,141900,124636987,833,833,833,833,2
20230905,141800,124635321,833,833,833,833,1
20230905,141700,124634488,833,833,833,833,2
20230905,141600,124632822,833,833,833,833,1
20230905,141500,124631989,833,832,833,832,2
20230905,141400,124630324,833,832,833,832,17
20230905,141300,124616178,833,831,833,831,277
20230905,141200,124385857,832,831,832,831,141
20230905,141100,124268684,831,833,833,831,3787
20230905,141000,121118033,833,833,833,833,1
20230905,140900,121117200,833,833,833,833,2
20230905,140800,121115534,833,833,833,833,1
20230905,140700,121114701,833,833,833,833,1
20230905,140600,121113868,833,832,833,832,3
20230905,140500,121111371,833,832,833,832,4
20230905,140400,121108041,833,835,835,832,60
20230905,140300,121058060,835,835,835,835,1
20230905,140200,121057225,835,835,835,835,2
20230905,140100,121055555,835,835,835,835,1
20230905,140000,121054720,835,835,835,835,1
20230905,135900,121053885,835,835,835,835,2
20230905,135800,121052215,835,835,835,835,2
20230905,135700,121050545,836,834,836,834,274
20230905,135600,120822014,834,833,834,833,60
20230905,135500,120772033,834,834,834,833,203
20230905,135400,120602931,833,832,833,832,583
20230905,135300,120117325,832,833,833,832,264
20230905,135200,119897426,832,833,833,832,120
20230905,135100,119797585,833,833,833,833,2
20230905,135000,119795919,833,833,833,833,1
20230905,134900,119795086,833,833,833,833,2
20230905,134800,119793420,833,833,833,833,5
20230905,134700,119789255,833,832,833,832,9
20230905,134600,119781766,833,832,833,832,157
20230905,134500,119651140,833,832,833,832,74
20230905,134400,119589571,833,832,833,832,2016
20230905,134300,117910257,834,834,834,834,0
20230905,134200,117910257,834,833,834,833,398
20230905,134100,117578722,835,835,835,833,7247
20230905,134000,111538778,836,836,836,836,1
20230905,133900,111537942,836,836,836,834,3
20230905,133800,111535436,836,836,836,836,1
20230905,133700,111534600,834,836,836,834,2
20230905,133600,111532930,836,836,836,836,2
20230905,133500,111531258,836,836,836,836,1
20230905,133400,111530422,836,836,836,836,2
20230905,133300,111528750,836,836,836,836,1
20230905,133200,111527914,836,836,836,836,1
20230905,133100,111527078,836,836,836,836,2
20230905,133000,111525406,836,835,836,835,5
20230905,132900,111521230,836,835,836,835,9
20230905,132800,111513712,836,834,836,834,55
20230905,132700,111467791,834,834,835,834,103
20230905,132600,111381888,835,835,836,834,65
20230905,132500,111327614,836,835,836,835,9
20230905,132400,111320098,836,836,836,836,203
20230905,132300,111150390,835,834,835,834,30
20230905,132200,111125355,836,835,836,835,62
20230905,132100,111073584,836,836,836,835,358
20230905,132000,110774528,835,836,836,835,519
20230905,131900,110340662,836,835,836,835,5
20230905,131800,110336486,835,835,836,835,6
20230905,131700,110331474,836,836,836,835,103
20230905,131600,110245369,837,837,837,837,2
20230905,131500,110243695,837,837,837,837,1
20230905,131400,110242858,837,837,837,837,2
20230905,131300,110241184,836,836,837,836,8
20230905,131200,110234490,836,836,836,835,25
20230905,131100,110213613,836,836,836,835,25
20230905,131000,110192736,835,837,837,835,652
20230905,130900,109648296,837,836,837,836,2
20230905,130800,109646623,837,837,837,836,14
20230905,130700,109634907,837,837,837,837,21
20230905,130600,109617330,837,837,837,837,2
20230905,130500,109615656,837,837,837,837,1
20230905,130400,109614819,837,837,837,837,1
20230905,130300,109613982,837,837,837,837,2
20230905,130200,109612308,837,835,837,835,2
20230905,130100,109610636,837,837,837,837,2
20230905,130000,109608962,835,837,837,835,31
20230905,125900,109583072,837,837,837,837,1
20230905,125800,109582235,837,837,837,837,2
20230905,125700,109580561,837,837,837,837,1
20230905,125600,109579724,838,836,838,835,1360
20230905,125500,108442780,836,837,837,836,1202
20230905,125400,107436748,838,838,838,838,1
20230905,125300,107435910,838,837,838,837,3
20230905,125200,107433397,838,837,838,837,7
20230905,125100,107427537,839,837,839,837,27
20230905,125000,107404893,838,839,839,838,136
20230905,124900,107290790,839,839,839,839,1
20230905,124800,107289951,839,839,839,839,2
20230905,124700,107288273,839,839,839,839,1
20230905,124600,107287434,839,839,839,839,2
20230905,124500,107285756,839,839,839,839,1
20230905,124400,107284917,839,839,839,839,1
20230905,124300,107284078,839,839,839,839,2
20230905,124200,107282400,839,839,839,839,1
20230905,124100,107281561,839,839,839,839,2
20230905,124000,107279883,839,838,839,838,15
20230905,123900,107267312,838,838,838,838,1
20230905,123800,107266474,838,838,838,838,2
20230905,123700,107264798,838,838,838,838,1
20230905,123600,107263960,838,838,838,838,2
20230905,123500,107262284,838,838,838,838,31
20230905,123400,107236306,838,838,838,838,21
20230905,123300,107218708,838,839,839,838,2003
20230905,123200,105538193,839,839,839,839,3
20230905,123100,105535676,839,839,839,839,1
20230905,123000,105534837,839,839,839,839,1
20230905,122900,105533998,839,839,839,839,1
20230905,122800,105533159,838,838,838,838,42
20230905,122700,105497963,838,838,838,838,1
20230905,122600,105497125,838,838,838,838,3
20230905,122500,105494611,838,838,838,838,2
20230905,122400,105492935,838,838,838,838,4
20230905,122300,105489583,838,839,839,838,8
20230905,122200,105482872,839,839,839,839,1
20230905,122100,105482033,839,839,839,839,1
20230905,122000,105481194,839,839,839,839,2
20230905,121900,105479516,839,839,839,839,1
20230905,121800,105478677,839,839,839,839,2
20230905,121700,105476999,839,837,839,837,4
20230905,121600,105473646,838,838,838,838,1
20230905,121500,105472808,838,839,839,838,72
20230905,121400,105412401,839,839,839,839,1
20230905,121300,105411562,839,839,839,839,2
20230905,121200,105409884,839,839,839,839,1
20230905,121100,105409045,839,839,839,839,1
20230905,121000,105408206,839,839,839,839,2
20230905,120900,105406528,839,839,839,839,1
20230905,120800,105405689,839,839,839,839,1
20230905,120700,105404850,839,839,839,839,1
20230905,120600,105404011,839,839,839,839,1
20230905,120500,105403172,839,839,839,839,2
20230905,120400,105401494,839,839,839,839,1
20230905,120300,105400655,839,839,839,839,2
20230905,120200,105398977,839,839,839,839,1
20230905,120100,105398138,839,839,839,839,1
20230905,120000,105397299,839,839,839,839,2
20230905,115900,105395621,839,839,839,839,1
20230905,115800,105394782,839,839,839,839,2
20230905,115700,105393104,839,839,839,839,1
20230905,115600,105392265,839,839,839,839,1
20230905,115500,105391426,840,840,840,838,14
20230905,115400,105379675,839,835,839,835,98
20230905,115300,105297465,839,839,839,839,2
20230905,115200,105295787,839,839,839,839,1
20230905,115100,105294948,839,839,839,839,1
20230905,115000,105294109,839,839,839,839,2
20230905,114900,105292431,839,839,839,839,1
20230905,114800,105291592,840,834,840,834,2026
20230905,114700,103601896,834,834,834,834,1
20230905,114600,103601062,834,834,834,834,1
20230905,114500,103600228,834,833,834,833,2607
20230905,114400,101425996,833,833,834,833,1067
20230905,114300,100536122,834,833,834,833,2
20230905,114200,100534455,834,833,834,833,40
20230905,114100,100501102,834,833,834,833,4
20230905,114000,100497769,833,834,834,833,103
20230905,113900,100411870,834,834,834,834,0
20230905,113800,100411870,834,834,834,834,0
20230905,113700,100411870,834,834,834,834,2
20230905,113600,100410202,833,833,833,833,0
20230905,113500,100410202,833,833,833,833,0
20230905,113400,100410202,833,833,833,833,0
20230905,113300,100410202,833,833,833,833,12
20230905,113200,100400206,833,833,833,833,11
20230905,113100,100391043,833,834,834,833,311
20230905,113000,100131680,833,833,833,833,0
20230905,112900,100131680,833,833,833,833,0
20230905,112800,100131680,833,833,833,833,0
20230905,112700,100131680,833,833,833,833,0
20230905,112600,100131680,833,833,833,833,0
20230905,112500,100131680,833,833,833,833,0
20230905,112400,100131680,833,833,833,833,0
20230905,112300,100131680,833,833,833,833,4
20230905,112200,100128348,833,833,834,833,17
20230905,112100,100114174,833,833,833,833,103
20230905,112000,100028375,833,833,833,833,0
20230905,111900,100028375,833,833,833,833,0
20230905,111800,100028375,833,833,833,833,3
20230905,111700,100025876,833,833,833,833,0
20230905,111600,100025876,833,833,833,833,0
20230905,111500,100025876,833,833,833,833,0
20230905,111400,100025876,833,833,833,833,5
20230905,111300,100021711,833,833,833,833,6
20230905,111200,100016713,833,833,833,833,128
20230905,111100,99910089,833,834,834,833,45
20230905,111000,99872601,833,834,834,833,144
20230905,110900,99752507,834,834,834,834,1002
20230905,110800,98916839,833,833,833,833,3
20230905,110700,98914340,834,833,834,833,152
20230905,110600,98787706,833,833,833,833,253
20230905,110500,98576957,834,835,835,834,3405
20230905,110400,95735783,840,840,840,840,0
20230905,110300,95735783,840,839,840,839,118
20230905,110200,95636687,835,835,835,835,3
20230905,110100,95634182,835,835,835,835,0
20230905,110000,95634182,835,835,835,835,0
20230905,105900,95634182,835,835,835,835,667
20230905,105800,95077237,835,835,835,835,0
20230905,105700,95077237,835,835,835,835,0
20230905,105600,95077237,835,835,835,835,0
20230905,105500,95077237,835,835,835,835,0
20230905,105400,95077237,835,835,835,835,133
20230905,105300,94966182,835,835,835,835,167
20230905,105200,94826737,835,835,835,835,3
20230905,105100,94824232,839,839,839,839,0
20230905,105000,94824232,839,839,839,839,0
20230905,104900,94824232,839,839,839,839,1
20230905,104800,94823393,833,833,833,833,0
20230905,104700,94823393,833,836,836,833,440
20230905,104600,94455919,839,837,839,836,521
20230905,104500,94020260,838,839,839,838,123
20230905,104400,93917111,840,840,840,840,0
20230905,104300,93917111,840,841,841,840,208
20230905,104200,93742389,843,843,843,843,61
20230905,104100,93690966,842,842,842,842,1
20230905,104000,93690124,841,842,842,841,4
20230905,103900,93686757,841,841,841,841,0
20230905,103800,93686757,841,841,841,841,101
20230905,103700,93601816,840,840,840,840,0
20230905,103600,93601816,840,840,840,840,0
20230905,103500,93601816,840,839,840,839,432
20230905,103400,93239361,839,838,839,838,1552
20230905,103300,91937285,838,838,838,838,0
20230905,103200,91937285,838,838,838,838,0
20230905,103100,91937285,838,838,838,838,10
20230905,103000,91928905,839,839,839,839,0
20230905,102900,91928905,839,839,839,839,0
20230905,102800,91928905,839,839,839,839,0
20230905,102700,91928905,839,835,839,835,1717
20230905,102600,90493914,835,835,835,835,3882
20230905,102500,87252444,835,835,835,835,2900
20230905,102400,84830944,835,835,835,835,226
20230905,102300,84642234,835,835,835,835,357
20230905,102200,84344139,835,835,835,835,0
20230905,102100,84344139,835,835,835,835,23
20230905,102000,84324934,835,833,835,833,180
20230905,101900,84174963,833,833,833,833,655
20230905,101800,83629348,833,833,833,833,0
20230905,101700,83629348,833,833,833,833,0
20230905,101600,83629348,833,833,833,833,0
20230905,101500,83629348,833,833,833,833,1706
20230905,101400,82208250,833,836,836,833,13294
20230905,101300,71119359,835,835,835,835,0
20230905,101200,71119359,835,835,835,835,1
20230905,101100,71118524,835,835,835,835,0
20230905,101000,71118524,835,835,835,835,0
20230905,100900,71118524,835,835,835,835,200
20230905,100800,70951524,835,835,835,835,0
20230905,100700,70951524,835,836,836,835,700
20230905,100600,70367017,835,835,835,835,0
20230905,100500,70367017,835,835,835,835,0
20230905,100400,70367017,835,835,835,835,0
20230905,100300,70367017,835,835,835,835,0
20230905,100200,70367017,835,836,837,835,4064
20230905,100100,66971164,836,836,836,836,439
20230905,100000,66604160,836,836,836,836,259
20230905,095900,66387636,840,840,840,840,4
20230905,095800,66384276,841,841,841,841,0
20230905,095700,66384276,841,841,841,841,101
20230905,095600,66299335,842,842,842,842,0
20230905,095500,66299335,842,841,842,841,400
20230905,095400,65962543,841,841,841,841,0
20230905,095300,65962543,841,839,841,839,28
20230905,095200,65939021,842,837,842,837,200
20230905,095100,65771178,837,837,837,837,28
20230905,095000,65747742,837,837,837,836,597
20230905,094900,65248063,837,837,837,837,2
20230905,094800,65246389,836,836,836,836,0
20230905,094700,65246389,836,836,836,836,0
20230905,094600,65246389,836,836,836,836,500
20230905,094500,64828389,836,836,836,836,5
20230905,094400,64824209,836,836,836,836,0
20230905,094300,64824209,836,836,836,836,603
20230905,094200,64320101,836,841,841,836,2449
20230905,094100,62272334,842,842,842,842,0
20230905,094000,62272334,842,842,842,842,284
20230905,093900,62033206,840,840,840,840,762
20230905,093800,61393126,844,844,844,844,6
20230905,093700,61388062,844,844,844,844,2
20230905,093600,61386374,844,844,844,844,15
20230905,093500,61373714,844,844,844,844,1
20230905,093400,61372870,840,840,840,840,57
20230905,093300,61324990,840,842,842,836,6503
20230905,093200,55879715,844,844,844,844,3
20230905,093100,55877183,840,840,840,840,441
20230905,093000,55506743,840,840,840,840,284
20230905,092900,55268183,839,839,839,839,50
20230905,092800,55226233,839,844,844,839,4000
20230905,092700,51865422,845,845,845,845,300
20230905,092600,51611922,845,845,845,845,0
20230905,092500,51611922,845,845,845,845,240
20230905,092400,51409122,852,843,853,843,5380
20230905,092300,46856141,843,843,843,842,951
20230905,092200,46054869,844,845,845,844,566
20230905,092100,45577065,845,845,845,844,2050
20230905,092000,43844949,845,852,852,845,1120
20230905,091900,42897496,846,846,852,846,311
20230905,091800,42633790,855,846,855,846,11
20230905,091700,42624475,846,844,855,843,3585
20230905,091600,39588848,844,843,844,843,4026
20230905,091500,36194534,840,837,840,837,3495
20230905,091400,33265547,837,835,837,835,962
20230905,091300,32460953,834,836,837,834,900
20230905,091200,31709007,835,836,836,835,3742
20230905,091100,28583251,841,841,842,841,661
20230905,091000,28027348,835,840,840,835,10829
20230905,090900,18938305,841,841,843,841,863
20230905,090800,18211922,841,842,842,840,4938
20230905,090700,14057947,843,842,843,842,345
20230905,090600,13767428,843,843,843,843,1313
20230905,090500,12660569,842,845,845,842,1534
20230905,090400,11365507,845,848,849,845,6310
20230905,090300,6028170,848,847,849,845,2215
20230905,090200,4152286,846,846,846,846,2062
20230905,090100,2407834,846,846,847,845,906
20230905,090000,1641820,846,848,850,846,1936