KissMeData/200230/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,200700,213656640,843,843,843,843,9115
20230919,200600,213656640,843,843,843,843,0
20230919,200500,213656640,843,843,843,843,0
20230919,200400,213656640,843,843,843,843,0
20230919,200300,213656640,843,843,843,843,0
20230919,200200,213656640,843,843,843,843,0
20230919,200100,213656640,843,843,843,843,0
20230919,200000,213656640,843,843,843,843,0
20230919,195900,213656640,843,843,843,843,0
20230919,195800,213656640,843,843,843,843,0
20230919,195700,213656640,843,843,843,843,0
20230919,195600,213656640,843,843,843,843,0
20230919,195500,213656640,843,843,843,843,0
20230919,195400,213656640,843,843,843,843,0
20230919,195300,213656640,843,843,843,843,0
20230919,195200,213656640,843,843,843,843,0
20230919,195100,213656640,843,843,843,843,0
20230919,195000,213656640,843,843,843,843,0
20230919,194900,213656640,843,843,843,843,0
20230919,194800,213656640,843,843,843,843,0
20230919,194700,213656640,843,843,843,843,0
20230919,194600,213656640,843,843,843,843,0
20230919,194500,213656640,843,843,843,843,0
20230919,194400,213656640,843,843,843,843,0
20230919,194300,213656640,843,843,843,843,0
20230919,194200,213656640,843,843,843,843,0
20230919,194100,213656640,843,843,843,843,0
20230919,194000,213656640,843,843,843,843,0
20230919,193900,213656640,843,843,843,843,0
20230919,193800,213656640,843,843,843,843,0
20230919,193700,213656640,843,843,843,843,9115
20230919,193600,213656640,843,843,843,843,0
20230919,193500,213656640,843,843,843,843,0
20230919,193400,213656640,843,843,843,843,0
20230919,193300,213656640,843,843,843,843,0
20230919,193200,213656640,843,843,843,843,0
20230919,193100,213656640,843,843,843,843,0
20230919,193000,213656640,843,843,843,843,0
20230919,192900,213656640,843,843,843,843,0
20230919,192800,213656640,843,843,843,843,0
20230919,192700,213656640,843,843,843,843,0
20230919,192600,213656640,843,843,843,843,0
20230919,192500,213656640,843,843,843,843,0
20230919,192400,213656640,843,843,843,843,0
20230919,192300,213656640,843,843,843,843,0
20230919,192200,213656640,843,843,843,843,0
20230919,192100,213656640,843,843,843,843,0
20230919,192000,213656640,843,843,843,843,0
20230919,191900,213656640,843,843,843,843,0
20230919,191800,213656640,843,843,843,843,0
20230919,191700,213656640,843,843,843,843,0
20230919,191600,213656640,843,843,843,843,0
20230919,191500,213656640,843,843,843,843,0
20230919,191400,213656640,843,843,843,843,0
20230919,191300,213656640,843,843,843,843,0
20230919,191200,213656640,843,843,843,843,0
20230919,191100,213656640,843,843,843,843,0
20230919,191000,213656640,843,843,843,843,0
20230919,190900,213656640,843,843,843,843,0
20230919,190800,213656640,843,843,843,843,0
20230919,190700,213656640,843,843,843,843,9115
20230919,190600,213656640,843,843,843,843,0
20230919,190500,213656640,843,843,843,843,0
20230919,190400,213656640,843,843,843,843,0
20230919,190300,213656640,843,843,843,843,0
20230919,190200,213656640,843,843,843,843,0
20230919,190100,213656640,843,843,843,843,0
20230919,190000,213656640,843,843,843,843,0
20230919,185900,213656640,843,843,843,843,0
20230919,185800,213656640,843,843,843,843,0
20230919,185700,213656640,843,843,843,843,0
20230919,185600,213656640,843,843,843,843,0
20230919,185500,213656640,843,843,843,843,0
20230919,185400,213656640,843,843,843,843,0
20230919,185300,213656640,843,843,843,843,0
20230919,185200,213656640,843,843,843,843,0
20230919,185100,213656640,843,843,843,843,0
20230919,185000,213656640,843,843,843,843,0
20230919,184900,213656640,843,843,843,843,0
20230919,184800,213656640,843,843,843,843,0
20230919,184700,213656640,843,843,843,843,0
20230919,184600,213656640,843,843,843,843,0
20230919,184500,213656640,843,843,843,843,0
20230919,184400,213656640,843,843,843,843,0
20230919,184300,213656640,843,843,843,843,0
20230919,184200,213656640,843,843,843,843,0
20230919,184100,213656640,843,843,843,843,0
20230919,184000,213656640,843,843,843,843,0
20230919,183900,213656640,843,843,843,843,0
20230919,183800,213656640,843,843,843,843,0
20230919,183700,213656640,843,843,843,843,9115
20230919,183600,213656640,843,843,843,843,0
20230919,183500,213656640,843,843,843,843,0
20230919,183400,213656640,843,843,843,843,0
20230919,183300,213656640,843,843,843,843,0
20230919,183200,213656640,843,843,843,843,0
20230919,183100,213656640,843,843,843,843,0
20230919,183000,213656640,843,843,843,843,0
20230919,182900,213656640,843,843,843,843,0
20230919,182800,213656640,843,843,843,843,0
20230919,182700,213656640,843,843,843,843,0
20230919,182600,213656640,843,843,843,843,0
20230919,182500,213656640,843,843,843,843,0
20230919,182400,213656640,843,843,843,843,0
20230919,182300,213656640,843,843,843,843,0
20230919,182200,213656640,843,843,843,843,0
20230919,182100,213656640,843,843,843,843,0
20230919,182000,213656640,843,843,843,843,0
20230919,181900,213656640,843,843,843,843,0
20230919,181800,213656640,843,843,843,843,0
20230919,181700,213656640,843,843,843,843,0
20230919,181600,213656640,843,843,843,843,0
20230919,181500,213656640,843,843,843,843,0
20230919,181400,213656640,843,843,843,843,0
20230919,181300,213656640,843,843,843,843,0
20230919,181200,213656640,843,843,843,843,0
20230919,181100,213656640,843,843,843,843,0
20230919,181000,213656640,843,843,843,843,0
20230919,180900,213656640,843,843,843,843,0
20230919,180800,213656640,843,843,843,843,0
20230919,180700,213656640,843,843,843,843,9115
20230919,180600,213656640,843,843,843,843,0
20230919,180500,213656640,843,843,843,843,0
20230919,180400,213656640,843,843,843,843,0
20230919,180300,213656640,843,843,843,843,0
20230919,180200,213656640,843,843,843,843,0
20230919,180100,213656640,843,843,843,843,0
20230919,180000,213656640,843,843,843,843,0
20230919,175900,213656640,843,843,843,843,0
20230919,175800,213656640,843,843,843,843,0
20230919,175700,213656640,843,843,843,843,0
20230919,175600,213656640,843,843,843,843,0
20230919,175500,213656640,843,843,843,843,0
20230919,175400,213656640,843,843,843,843,0
20230919,175300,213656640,843,843,843,843,0
20230919,175200,213656640,843,843,843,843,0
20230919,175100,213656640,843,843,843,843,0
20230919,175000,213656640,843,843,843,843,0
20230919,174900,213656640,843,843,843,843,0
20230919,174800,213656640,843,843,843,843,0
20230919,174700,213656640,843,843,843,843,0
20230919,174600,213656640,843,843,843,843,0
20230919,174500,213656640,843,843,843,843,0
20230919,174400,213656640,843,843,843,843,0
20230919,174300,213656640,843,843,843,843,0
20230919,174200,213656640,843,843,843,843,0
20230919,174100,213656640,843,843,843,843,0
20230919,174000,213656640,843,843,843,843,0
20230919,173900,213656640,843,843,843,843,0
20230919,173800,213656640,843,843,843,843,0
20230919,173700,213656640,843,843,843,843,9115
20230919,173600,213656640,843,843,843,843,0
20230919,173500,213656640,843,843,843,843,0
20230919,173400,213656640,843,843,843,843,0
20230919,173300,213656640,843,843,843,843,0
20230919,173200,213656640,843,843,843,843,0
20230919,173100,213656640,843,843,843,843,0
20230919,173000,213656640,843,843,843,843,0
20230919,172900,213656640,843,843,843,843,0
20230919,172800,213656640,843,843,843,843,0
20230919,172700,213656640,843,843,843,843,0
20230919,172600,213656640,843,843,843,843,0
20230919,172500,213656640,843,843,843,843,0
20230919,172400,213656640,843,843,843,843,0
20230919,172300,213656640,843,843,843,843,0
20230919,172200,213656640,843,843,843,843,0
20230919,172100,213656640,843,843,843,843,0
20230919,172000,213656640,843,843,843,843,0
20230919,171900,213656640,843,843,843,843,0
20230919,171800,213656640,843,843,843,843,0
20230919,171700,213656640,843,843,843,843,0
20230919,171600,213656640,843,843,843,843,0
20230919,171500,213656640,843,843,843,843,0
20230919,171400,213656640,843,843,843,843,0
20230919,171300,213656640,843,843,843,843,0
20230919,171200,213656640,843,843,843,843,0
20230919,171100,213656640,843,843,843,843,0
20230919,171000,213656640,843,843,843,843,0
20230919,170900,213656640,843,843,843,843,0
20230919,170800,213656640,843,843,843,843,0
20230919,170700,213656640,843,843,843,843,9115
20230919,170600,213656640,843,843,843,843,0
20230919,170500,213656640,843,843,843,843,0
20230919,170400,213656640,843,843,843,843,0
20230919,170300,213656640,843,843,843,843,0
20230919,170200,213656640,843,843,843,843,0
20230919,170100,213656640,843,843,843,843,0
20230919,170000,213656640,843,843,843,843,0
20230919,165900,213656640,843,843,843,843,0
20230919,165800,213656640,843,843,843,843,0
20230919,165700,213656640,843,843,843,843,0
20230919,165600,213656640,843,843,843,843,0
20230919,165500,213656640,843,843,843,843,0
20230919,165400,213656640,843,843,843,843,0
20230919,165300,213656640,843,843,843,843,0
20230919,165200,213656640,843,843,843,843,0
20230919,165100,213656640,843,843,843,843,0
20230919,165000,213656640,843,843,843,843,0
20230919,164900,213656640,843,843,843,843,0
20230919,164800,213656640,843,843,843,843,0
20230919,164700,213656640,843,843,843,843,0
20230919,164600,213656640,843,843,843,843,0
20230919,164500,213656640,843,843,843,843,0
20230919,164400,213656640,843,843,843,843,0
20230919,164300,213656640,843,843,843,843,0
20230919,164200,213656640,843,843,843,843,0
20230919,164100,213656640,843,843,843,843,0
20230919,164000,213656640,843,843,843,843,0
20230919,163900,213656640,843,843,843,843,0
20230919,163800,213656640,843,843,843,843,0
20230919,163700,213656640,843,843,843,843,9115
20230919,163600,213656640,843,843,843,843,0
20230919,163500,213656640,843,843,843,843,0
20230919,163400,213656640,843,843,843,843,0
20230919,163300,213656640,843,843,843,843,0
20230919,163200,213656640,843,843,843,843,0
20230919,163100,213656640,843,843,843,843,0
20230919,163000,213656640,843,843,843,843,0
20230919,162900,213656640,843,843,843,843,0
20230919,162800,213656640,843,843,843,843,0
20230919,162700,213656640,843,843,843,843,0
20230919,162600,213656640,843,843,843,843,0
20230919,162500,213656640,843,843,843,843,0
20230919,162400,213656640,843,843,843,843,0
20230919,162300,213656640,843,843,843,843,0
20230919,162200,213656640,843,843,843,843,0
20230919,162100,213656640,843,843,843,843,0
20230919,162000,213656640,843,843,843,843,0
20230919,161900,213656640,843,843,843,843,0
20230919,161800,213656640,843,843,843,843,0
20230919,161700,213656640,843,843,843,843,0
20230919,161600,213656640,843,843,843,843,0
20230919,161500,213656640,843,843,843,843,0
20230919,161400,213656640,843,843,843,843,0
20230919,161300,213656640,843,843,843,843,0
20230919,161200,213656640,843,843,843,843,0
20230919,161100,213656640,843,843,843,843,0
20230919,161000,213656640,843,843,843,843,0
20230919,160900,213656640,843,843,843,843,0
20230919,160800,213656640,843,843,843,843,0
20230919,160700,213656640,843,843,843,843,9115
20230919,160600,213656640,843,843,843,843,0
20230919,160500,213656640,843,843,843,843,0
20230919,160400,213656640,843,843,843,843,0
20230919,160300,213656640,843,843,843,843,0
20230919,160200,213656640,843,843,843,843,0
20230919,160100,213656640,843,843,843,843,0
20230919,160000,213656640,843,843,843,843,0
20230919,155900,213656640,843,843,843,843,0
20230919,155800,213656640,843,843,843,843,0
20230919,155700,213656640,843,843,843,843,0
20230919,155600,213656640,843,843,843,843,0
20230919,155500,213656640,843,843,843,843,0
20230919,155400,213656640,843,843,843,843,0
20230919,155300,213656640,843,843,843,843,0
20230919,155200,213656640,843,843,843,843,0
20230919,155100,213656640,843,843,843,843,0
20230919,155000,213656640,843,843,843,843,0
20230919,154900,213656640,843,843,843,843,0
20230919,154800,213656640,843,843,843,843,0
20230919,154700,213656640,843,843,843,843,0
20230919,154600,213656640,843,843,843,843,0
20230919,154500,213656640,843,843,843,843,0
20230919,154400,213656640,843,843,843,843,0
20230919,154300,213656640,843,843,843,843,0
20230919,154200,213656640,843,843,843,843,0
20230919,154100,213656640,843,843,843,843,0
20230919,154000,213656640,843,843,843,843,0
20230919,153900,213656640,843,843,843,843,0
20230919,153800,213656640,843,843,843,843,0
20230919,153700,213656640,843,843,843,843,9115
20230919,153600,213656640,843,843,843,843,0
20230919,153500,213656640,843,843,843,843,0
20230919,153400,213656640,843,843,843,843,0
20230919,153300,213656640,843,843,843,843,0
20230919,153200,213656640,843,843,843,843,0
20230919,153100,213656640,843,843,843,843,0
20230919,153000,213656640,843,843,843,843,9115
20230919,152900,205972695,849,849,849,849,0
20230919,152800,205972695,849,849,849,849,0
20230919,152700,205972695,849,849,849,849,0
20230919,152600,205972695,849,849,849,849,0
20230919,152500,205972695,849,849,849,849,0
20230919,152400,205972695,849,849,849,849,0
20230919,152300,205972695,849,849,849,849,0
20230919,152200,205972695,849,849,849,849,0
20230919,152100,205972695,849,849,849,849,0
20230919,152000,205972695,849,849,849,849,0
20230919,151900,205972695,849,848,849,848,892
20230919,151800,205216278,847,847,847,847,343
20230919,151700,204925757,847,847,847,847,67
20230919,151600,204869008,847,847,847,847,82
20230919,151500,204799554,847,847,847,847,116
20230919,151400,204701302,847,847,847,847,0
20230919,151300,204701302,847,847,847,847,0
20230919,151200,204701302,847,847,847,847,0
20230919,151100,204701302,847,847,847,847,151
20230919,151000,204573405,843,847,847,843,576
20230919,150900,204087312,847,847,847,847,0
20230919,150800,204087312,847,847,847,847,8
20230919,150700,204080536,847,847,847,847,1000
20230919,150600,203233536,847,847,847,847,0
20230919,150500,203233536,847,847,847,847,0
20230919,150400,203233536,847,847,847,847,0
20230919,150300,203233536,847,847,847,847,0
20230919,150200,203233536,847,847,847,847,0
20230919,150100,203233536,847,843,847,843,1301
20230919,150000,202136789,843,844,844,843,2800
20230919,145900,199775356,842,846,846,842,4740
20230919,145800,195779673,846,846,846,846,0
20230919,145700,195779673,846,846,846,846,0
20230919,145600,195779673,846,846,846,846,18
20230919,145500,195764445,844,847,847,844,5056
20230919,145400,191492337,849,849,849,849,0
20230919,145300,191492337,849,849,849,849,0
20230919,145200,191492337,849,849,849,849,0
20230919,145100,191492337,849,849,849,849,0
20230919,145000,191492337,849,849,849,849,0
20230919,144900,191492337,849,849,849,849,0
20230919,144800,191492337,849,849,849,849,10
20230919,144700,191483847,851,851,851,851,0
20230919,144600,191483847,851,851,851,851,0
20230919,144500,191483847,851,851,851,851,1
20230919,144400,191482996,843,843,843,843,0
20230919,144300,191482996,843,850,851,843,9329
20230919,144200,183606779,851,851,851,851,0
20230919,144100,183606779,851,851,851,851,0
20230919,144000,183606779,851,851,851,851,0
20230919,143900,183606779,851,851,851,851,0
20230919,143800,183606779,851,851,851,851,0
20230919,143700,183606779,851,851,851,851,50
20230919,143600,183564229,851,851,851,851,3
20230919,143500,183561676,851,851,851,851,0
20230919,143400,183561676,851,851,851,851,5
20230919,143300,183557421,850,850,850,850,2
20230919,143200,183555721,851,849,851,849,2905
20230919,143100,181088678,849,849,849,849,0
20230919,143000,181088678,849,845,849,845,8
20230919,142900,181081890,849,849,849,849,10
20230919,142800,181073400,849,849,849,849,0
20230919,142700,181073400,849,849,849,849,20
20230919,142600,181056420,849,845,849,845,2
20230919,142500,181054726,845,846,846,845,4000
20230919,142400,177673998,846,846,846,846,1
20230919,142300,177673152,846,848,848,846,7000
20230919,142200,171748145,846,852,855,846,3708
20230919,142100,168601630,849,849,849,849,0
20230919,142000,168601630,849,849,849,849,2
20230919,141900,168599932,852,852,852,852,0
20230919,141800,168599932,852,852,852,852,0
20230919,141700,168599932,852,852,852,852,0
20230919,141600,168599932,852,852,852,852,10
20230919,141500,168591412,852,852,852,852,1
20230919,141400,168590560,848,850,850,848,3103
20230919,141300,165957960,850,850,850,850,200
20230919,141200,165787960,850,850,850,850,2
20230919,141100,165786260,850,850,850,850,37
20230919,141000,165754810,850,850,850,850,0
20230919,140900,165754810,850,850,850,850,1
20230919,140800,165753960,850,850,850,850,1
20230919,140700,165753110,850,850,850,850,10
20230919,140600,165744610,850,850,850,850,10
20230919,140500,165736110,850,850,850,850,4
20230919,140400,165732710,850,850,850,850,0
20230919,140300,165732710,850,850,850,850,5
20230919,140200,165728460,850,850,850,850,502
20230919,140100,165301760,854,854,854,854,0
20230919,140000,165301760,854,854,854,854,0
20230919,135900,165301760,854,854,854,854,1
20230919,135800,165300906,850,850,850,850,492
20230919,135700,164882706,850,850,850,850,0
20230919,135600,164882706,850,849,850,848,2001
20230919,135500,163185519,849,849,849,849,0
20230919,135400,163185519,849,849,849,849,0
20230919,135300,163185519,849,849,849,849,11
20230919,135200,163176180,850,850,850,850,0
20230919,135100,163176180,850,850,850,850,0
20230919,135000,163176180,850,853,853,849,1442
20230919,134900,161951315,853,853,853,853,0
20230919,134800,161951315,853,853,853,853,0
20230919,134700,161951315,853,853,853,853,0
20230919,134600,161951315,853,853,853,853,0
20230919,134500,161951315,853,853,853,853,1
20230919,134400,161950462,849,849,849,849,0
20230919,134300,161950462,849,849,849,849,4
20230919,134200,161947066,849,850,850,849,539
20230919,134100,161489423,849,849,849,849,1
20230919,134000,161488574,849,852,852,849,3703
20230919,133900,158339855,853,853,853,853,0
20230919,133800,158339855,853,853,853,853,764
20230919,133700,157688163,855,855,855,855,0
20230919,133600,157688163,855,855,855,855,0
20230919,133500,157688163,855,855,855,855,157
20230919,133400,157553928,855,855,855,855,0
20230919,133300,157553928,855,855,855,855,0
20230919,133200,157553928,855,855,855,855,0
20230919,133100,157553928,855,855,855,855,0
20230919,133000,157553928,855,855,855,855,0
20230919,132900,157553928,855,855,855,855,0
20230919,132800,157553928,855,855,855,855,8
20230919,132700,157547088,855,857,857,855,1354
20230919,132600,156388710,857,857,857,857,166
20230919,132500,156246448,857,857,857,857,0
20230919,132400,156246448,857,857,857,857,10
20230919,132300,156237878,855,855,855,855,6900
20230919,132200,150338378,857,857,857,857,1
20230919,132100,150337521,853,853,853,853,0
20230919,132000,150337521,853,853,853,853,0
20230919,131900,150337521,853,853,853,853,10
20230919,131800,150328991,859,859,859,859,0
20230919,131700,150328991,859,859,859,859,180
20230919,131600,150174371,859,859,859,859,0
20230919,131500,150174371,859,859,859,859,0
20230919,131400,150174371,859,859,859,859,0
20230919,131300,150174371,859,859,859,859,2
20230919,131200,150172653,859,859,859,859,4
20230919,131100,150169217,859,859,859,859,0
20230919,131000,150169217,859,859,859,859,0
20230919,130900,150169217,859,859,859,859,0
20230919,130800,150169217,859,859,859,859,172
20230919,130700,150021469,855,855,855,855,24
20230919,130600,150000949,855,855,855,855,0
20230919,130500,150000949,855,855,855,855,0
20230919,130400,150000949,855,855,855,855,500
20230919,130300,149573449,855,855,855,855,0
20230919,130200,149573449,855,855,855,855,0
20230919,130100,149573449,855,855,855,855,0
20230919,130000,149573449,855,855,855,855,0
20230919,125900,149573449,855,855,855,855,0
20230919,125800,149573449,855,855,855,855,0
20230919,125700,149573449,855,855,855,855,0
20230919,125600,149573449,855,855,855,855,0
20230919,125500,149573449,855,855,855,855,0
20230919,125400,149573449,855,855,855,855,0
20230919,125300,149573449,855,855,855,855,260
20230919,125200,149351149,857,857,857,857,0
20230919,125100,149351149,857,857,857,857,161
20230919,125000,149213172,857,857,857,857,0
20230919,124900,149213172,857,857,857,857,10
20230919,124800,149204602,855,855,855,855,0
20230919,124700,149204602,855,855,855,855,0
20230919,124600,149204602,855,855,855,855,0
20230919,124500,149204602,855,855,855,855,2000
20230919,124400,147494602,855,855,855,855,3
20230919,124300,147492037,855,855,855,855,161
20230919,124200,147354382,855,855,855,855,0
20230919,124100,147354382,855,855,855,855,0
20230919,124000,147354382,855,855,855,855,0
20230919,123900,147354382,855,855,855,855,0
20230919,123800,147354382,855,855,855,855,5
20230919,123700,147350107,855,855,855,855,65
20230919,123600,147294532,855,851,855,851,105
20230919,123500,147205137,852,853,853,852,51
20230919,123400,147161684,855,855,855,855,0
20230919,123300,147161684,855,855,855,855,0
20230919,123200,147161684,855,855,855,855,58
20230919,123100,147112094,855,855,855,855,0
20230919,123000,147112094,855,855,855,855,163
20230919,122900,146972729,855,855,855,855,1
20230919,122800,146971874,855,855,855,855,0
20230919,122700,146971874,855,855,855,855,0
20230919,122600,146971874,855,855,855,855,1
20230919,122500,146971019,851,851,851,851,200
20230919,122400,146800819,855,855,855,855,0
20230919,122300,146800819,855,855,855,855,0
20230919,122200,146800819,855,855,855,855,3
20230919,122100,146798254,855,853,855,853,1997
20230919,122000,145094793,853,853,853,853,0
20230919,121900,145094793,853,853,853,852,7948
20230919,121800,138315151,853,853,853,853,0
20230919,121700,138315151,853,853,853,853,70
20230919,121600,138255441,853,851,853,851,2
20230919,121500,138253737,850,853,853,850,2
20230919,121400,138252034,853,853,853,853,1
20230919,121300,138251181,852,852,852,852,0
20230919,121200,138251181,852,852,852,852,0
20230919,121100,138251181,852,852,852,852,7
20230919,121000,138245217,852,852,852,852,53
20230919,120900,138200061,852,852,852,852,0
20230919,120800,138200061,852,852,852,852,386
20230919,120700,137871189,852,852,852,852,502
20230919,120600,137443485,852,851,852,849,10058
20230919,120500,128901508,852,852,852,852,0
20230919,120400,128901508,852,852,852,852,2
20230919,120300,128899804,853,853,853,853,1
20230919,120200,128898951,852,852,852,852,5
20230919,120100,128894691,852,852,852,852,10
20230919,120000,128886171,852,852,852,852,1
20230919,115900,128885319,851,852,852,849,8636
20230919,115800,121547853,853,853,853,853,10
20230919,115700,121539323,853,853,853,853,0
20230919,115600,121539323,853,853,853,853,0
20230919,115500,121539323,853,853,853,853,3002
20230919,115400,118978617,853,852,853,850,527
20230919,115300,118530311,853,853,853,853,2
20230919,115200,118528605,853,853,853,853,236
20230919,115100,118327297,853,853,853,853,51
20230919,115000,118283794,852,853,853,850,17755
20230919,114900,103183848,853,852,853,852,47
20230919,114800,103143802,852,852,852,852,645
20230919,114700,102594262,853,853,853,853,0
20230919,114600,102594262,853,853,853,853,0
20230919,114500,102594262,853,853,853,853,18
20230919,114400,102578908,853,853,853,853,1
20230919,114300,102578055,852,852,852,852,0
20230919,114200,102578055,852,852,852,852,0
20230919,114100,102578055,852,852,852,852,175
20230919,114000,102428955,853,854,854,853,342
20230919,113900,102137227,854,854,854,854,0
20230919,113800,102137227,854,854,854,854,190
20230919,113700,101974967,855,855,855,855,918
20230919,113600,101190077,856,856,856,856,0
20230919,113500,101190077,856,856,856,856,0
20230919,113400,101190077,856,856,856,856,1
20230919,113300,101189221,853,853,853,853,0
20230919,113200,101189221,853,853,853,853,0
20230919,113100,101189221,853,853,853,853,444
20230919,113000,100810489,853,857,857,852,3926
20230919,112900,97464500,857,858,858,857,110
20230919,112800,97370124,860,860,860,860,0
20230919,112700,97370124,860,860,860,860,0
20230919,112600,97370124,860,860,860,860,0
20230919,112500,97370124,860,859,860,859,8
20230919,112400,97363251,857,857,857,857,0
20230919,112300,97363251,857,857,857,857,0
20230919,112200,97363251,857,857,857,857,15
20230919,112100,97350396,857,858,858,857,1385
20230919,112000,96163246,860,860,860,860,30
20230919,111900,96137446,860,860,860,860,180
20230919,111800,95982646,860,860,860,860,100
20230919,111700,95896646,860,860,860,860,2000
20230919,111600,94176646,860,860,860,860,9
20230919,111500,94168906,859,859,859,859,1
20230919,111400,94168047,861,861,861,861,0
20230919,111300,94168047,861,861,862,861,657
20230919,111200,93602369,861,861,861,861,648
20230919,111100,93044441,859,859,859,859,744
20230919,111000,92405345,859,858,859,858,285
20230919,110900,92160630,858,857,858,857,520
20230919,110800,91714690,857,857,857,857,0
20230919,110700,91714690,857,857,857,857,1006
20230919,110600,90852548,857,857,857,857,118
20230919,110500,90751422,857,857,857,857,0
20230919,110400,90751422,857,857,857,857,8
20230919,110300,90744566,857,857,857,857,158
20230919,110200,90609160,857,857,857,857,140
20230919,110100,90489180,853,852,853,852,14932
20230919,110000,77752185,853,853,853,853,1003
20230919,105900,76896626,853,853,853,853,0
20230919,105800,76896626,853,853,853,853,1000
20230919,105700,76043626,853,853,853,853,0
20230919,105600,76043626,853,853,853,853,2
20230919,105500,76041920,852,852,852,852,3
20230919,105400,76039364,853,853,853,853,15
20230919,105300,76026569,853,853,853,853,1
20230919,105200,76025716,853,853,853,853,1180
20230919,105100,75019176,853,853,853,853,100
20230919,105000,74933876,853,853,853,853,80
20230919,104900,74865636,853,853,853,853,9624
20230919,104800,66656364,853,853,853,853,59
20230919,104700,66606037,853,853,853,853,168
20230919,104600,66462733,853,853,853,853,200
20230919,104500,66292133,853,853,853,853,0
20230919,104400,66292133,853,853,853,852,7
20230919,104300,66286163,851,852,852,851,3936
20230919,104200,62933246,853,852,853,852,19
20230919,104100,62917041,853,853,853,853,18
20230919,104000,62901687,853,853,853,853,565
20230919,103900,62419742,853,853,853,853,62
20230919,103800,62366856,853,853,853,853,3
20230919,103700,62364297,852,852,852,852,0
20230919,103600,62364297,852,852,853,852,2304
20230919,103500,60401236,853,853,853,853,1169
20230919,103400,59404079,853,853,853,852,63
20230919,103300,59350341,853,852,853,852,1283
20230919,103200,58256052,852,852,852,852,120
20230919,103100,58153812,853,853,853,853,0
20230919,103000,58153812,853,853,853,853,10
20230919,102900,58145282,853,853,853,853,10
20230919,102800,58136752,853,853,853,853,1
20230919,102700,58135899,853,853,853,851,14
20230919,102600,58123959,852,853,853,852,41
20230919,102500,58089004,853,850,853,850,344
20230919,102400,57795662,853,853,854,850,5737
20230919,102300,52911017,853,855,855,853,2285
20230919,102200,50961850,855,854,855,853,195
20230919,102100,50795355,854,854,854,854,1050
20230919,102000,49898655,854,855,855,854,176
20230919,101900,49748220,855,855,855,855,0
20230919,101800,49748220,855,855,855,854,2885
20230919,101700,47281837,856,857,857,856,7090
20230919,101600,41209291,858,859,859,858,881
20230919,101500,40453377,858,858,858,858,39
20230919,101400,40419915,858,859,859,858,1010
20230919,101300,39553325,859,859,859,859,2092
20230919,101200,37756297,859,859,859,859,11
20230919,101100,37746848,859,859,859,859,700
20230919,101000,37145548,861,861,861,861,0
20230919,100900,37145548,861,861,861,861,0
20230919,100800,37145548,861,861,861,861,100
20230919,100700,37059448,860,859,862,859,600
20230919,100600,36543887,859,859,859,858,365
20230919,100500,36230705,858,858,858,858,0
20230919,100400,36230705,858,858,859,858,2125
20230919,100300,34406643,858,859,859,858,15
20230919,100200,34393763,859,859,859,859,11
20230919,100100,34384314,859,858,859,858,92
20230919,100000,34305327,858,859,859,857,79
20230919,095900,34237526,858,859,859,858,190
20230919,095800,34074332,859,860,862,858,3100
20230919,095700,31413946,862,861,862,860,5221
20230919,095600,26923857,861,861,861,860,1045
20230919,095500,26025095,861,862,862,861,12
20230919,095400,26014756,862,860,862,859,3520
20230919,095300,22989662,860,860,860,860,1
20230919,095200,22988802,860,860,860,860,0
20230919,095100,22988802,860,862,862,860,10155
20230919,095000,14253125,862,862,862,862,8436
20230919,094900,6981293,864,864,864,864,0
20230919,094800,6981293,864,864,864,864,1
20230919,094700,6980429,863,863,864,863,11
20230919,094600,6970935,862,862,862,862,0
20230919,094500,6970935,862,862,862,862,0
20230919,094400,6970935,862,862,862,862,0
20230919,094300,6970935,862,864,864,862,1003
20230919,094200,6106343,862,862,862,862,2
20230919,094100,6104619,862,862,862,862,0
20230919,094000,6104619,862,862,862,862,0
20230919,093900,6104619,862,862,862,862,101
20230919,093800,6017557,864,864,864,864,1
20230919,093700,6016693,863,864,864,863,55
20230919,093600,5969178,864,864,864,862,103
20230919,093500,5880386,862,863,863,862,3
20230919,093400,5877799,862,862,862,862,0
20230919,093300,5877799,862,862,864,862,257
20230919,093200,5656263,864,864,864,864,1
20230919,093100,5655399,864,863,864,863,30
20230919,093000,5629507,863,862,863,861,2794
20230919,092900,3222939,865,865,865,865,4
20230919,092800,3219479,863,864,865,863,21
20230919,092700,3201352,863,865,865,863,319
20230919,092600,2926053,865,865,865,865,2
20230919,092500,2924323,865,864,865,864,109
20230919,092400,2830138,864,864,864,864,18
20230919,092300,2814586,867,867,867,867,0
20230919,092200,2814586,867,867,867,867,0
20230919,092100,2814586,867,867,867,867,0
20230919,092000,2814586,867,867,867,867,0
20230919,091900,2814586,867,867,867,867,1
20230919,091800,2813719,863,863,863,863,0
20230919,091700,2813719,863,863,863,863,0
20230919,091600,2813719,863,863,863,863,0
20230919,091500,2813719,863,864,864,863,261
20230919,091400,2588324,865,865,865,865,0
20230919,091300,2588324,865,866,866,865,215
20230919,091200,2402344,865,865,865,865,0
20230919,091100,2402344,865,866,866,865,61
20230919,091000,2349569,866,866,866,866,0
20230919,090900,2349569,866,866,866,866,0
20230919,090800,2349569,866,866,866,866,0
20230919,090700,2349569,866,866,866,866,0
20230919,090600,2349569,866,867,867,866,518
20230919,090500,1900471,867,867,867,867,0
20230919,090400,1900471,867,867,867,867,0
20230919,090300,1900471,867,867,867,867,1000
20230919,090200,1033471,867,867,867,866,325
20230919,090100,751701,867,866,867,866,9
20230919,090000,743904,861,861,861,861,864