KissMeData/200230/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,200900,143482597,830,830,830,830,6438
20230920,200800,143482597,830,830,830,830,0
20230920,200700,143482597,830,830,830,830,0
20230920,200600,143482597,830,830,830,830,0
20230920,200500,143482597,830,830,830,830,0
20230920,200400,143482597,830,830,830,830,0
20230920,200300,143482597,830,830,830,830,0
20230920,200200,143482597,830,830,830,830,0
20230920,200100,143482597,830,830,830,830,0
20230920,200000,143482597,830,830,830,830,0
20230920,195900,143482597,830,830,830,830,0
20230920,195800,143482597,830,830,830,830,0
20230920,195700,143482597,830,830,830,830,0
20230920,195600,143482597,830,830,830,830,0
20230920,195500,143482597,830,830,830,830,0
20230920,195400,143482597,830,830,830,830,0
20230920,195300,143482597,830,830,830,830,0
20230920,195200,143482597,830,830,830,830,0
20230920,195100,143482597,830,830,830,830,0
20230920,195000,143482597,830,830,830,830,0
20230920,194900,143482597,830,830,830,830,0
20230920,194800,143482597,830,830,830,830,0
20230920,194700,143482597,830,830,830,830,0
20230920,194600,143482597,830,830,830,830,0
20230920,194500,143482597,830,830,830,830,0
20230920,194400,143482597,830,830,830,830,0
20230920,194300,143482597,830,830,830,830,0
20230920,194200,143482597,830,830,830,830,0
20230920,194100,143482597,830,830,830,830,0
20230920,194000,143482597,830,830,830,830,0
20230920,193900,143482597,830,830,830,830,6438
20230920,193800,143482597,830,830,830,830,0
20230920,193700,143482597,830,830,830,830,0
20230920,193600,143482597,830,830,830,830,0
20230920,193500,143482597,830,830,830,830,0
20230920,193400,143482597,830,830,830,830,0
20230920,193300,143482597,830,830,830,830,0
20230920,193200,143482597,830,830,830,830,0
20230920,193100,143482597,830,830,830,830,0
20230920,193000,143482597,830,830,830,830,0
20230920,192900,143482597,830,830,830,830,0
20230920,192800,143482597,830,830,830,830,0
20230920,192700,143482597,830,830,830,830,0
20230920,192600,143482597,830,830,830,830,0
20230920,192500,143482597,830,830,830,830,0
20230920,192400,143482597,830,830,830,830,0
20230920,192300,143482597,830,830,830,830,0
20230920,192200,143482597,830,830,830,830,0
20230920,192100,143482597,830,830,830,830,0
20230920,192000,143482597,830,830,830,830,0
20230920,191900,143482597,830,830,830,830,0
20230920,191800,143482597,830,830,830,830,0
20230920,191700,143482597,830,830,830,830,0
20230920,191600,143482597,830,830,830,830,0
20230920,191500,143482597,830,830,830,830,0
20230920,191400,143482597,830,830,830,830,0
20230920,191300,143482597,830,830,830,830,0
20230920,191200,143482597,830,830,830,830,0
20230920,191100,143482597,830,830,830,830,0
20230920,191000,143482597,830,830,830,830,0
20230920,190900,143482597,830,830,830,830,6438
20230920,190800,143482597,830,830,830,830,0
20230920,190700,143482597,830,830,830,830,0
20230920,190600,143482597,830,830,830,830,0
20230920,190500,143482597,830,830,830,830,0
20230920,190400,143482597,830,830,830,830,0
20230920,190300,143482597,830,830,830,830,0
20230920,190200,143482597,830,830,830,830,0
20230920,190100,143482597,830,830,830,830,0
20230920,190000,143482597,830,830,830,830,0
20230920,185900,143482597,830,830,830,830,0
20230920,185800,143482597,830,830,830,830,0
20230920,185700,143482597,830,830,830,830,0
20230920,185600,143482597,830,830,830,830,0
20230920,185500,143482597,830,830,830,830,0
20230920,185400,143482597,830,830,830,830,0
20230920,185300,143482597,830,830,830,830,0
20230920,185200,143482597,830,830,830,830,0
20230920,185100,143482597,830,830,830,830,0
20230920,185000,143482597,830,830,830,830,0
20230920,184900,143482597,830,830,830,830,0
20230920,184800,143482597,830,830,830,830,0
20230920,184700,143482597,830,830,830,830,0
20230920,184600,143482597,830,830,830,830,0
20230920,184500,143482597,830,830,830,830,0
20230920,184400,143482597,830,830,830,830,0
20230920,184300,143482597,830,830,830,830,0
20230920,184200,143482597,830,830,830,830,0
20230920,184100,143482597,830,830,830,830,0
20230920,184000,143482597,830,830,830,830,0
20230920,183900,143482597,830,830,830,830,6438
20230920,183800,143482597,830,830,830,830,0
20230920,183700,143482597,830,830,830,830,0
20230920,183600,143482597,830,830,830,830,0
20230920,183500,143482597,830,830,830,830,0
20230920,183400,143482597,830,830,830,830,0
20230920,183300,143482597,830,830,830,830,0
20230920,183200,143482597,830,830,830,830,0
20230920,183100,143482597,830,830,830,830,0
20230920,183000,143482597,830,830,830,830,0
20230920,182900,143482597,830,830,830,830,0
20230920,182800,143482597,830,830,830,830,0
20230920,182700,143482597,830,830,830,830,0
20230920,182600,143482597,830,830,830,830,0
20230920,182500,143482597,830,830,830,830,0
20230920,182400,143482597,830,830,830,830,0
20230920,182300,143482597,830,830,830,830,0
20230920,182200,143482597,830,830,830,830,0
20230920,182100,143482597,830,830,830,830,0
20230920,182000,143482597,830,830,830,830,0
20230920,181900,143482597,830,830,830,830,0
20230920,181800,143482597,830,830,830,830,0
20230920,181700,143482597,830,830,830,830,0
20230920,181600,143482597,830,830,830,830,0
20230920,181500,143482597,830,830,830,830,0
20230920,181400,143482597,830,830,830,830,0
20230920,181300,143482597,830,830,830,830,0
20230920,181200,143482597,830,830,830,830,0
20230920,181100,143482597,830,830,830,830,0
20230920,181000,143482597,830,830,830,830,0
20230920,180900,143482597,830,830,830,830,6438
20230920,180800,143482597,830,830,830,830,0
20230920,180700,143482597,830,830,830,830,0
20230920,180600,143482597,830,830,830,830,0
20230920,180500,143482597,830,830,830,830,0
20230920,180400,143482597,830,830,830,830,0
20230920,180300,143482597,830,830,830,830,0
20230920,180200,143482597,830,830,830,830,0
20230920,180100,143482597,830,830,830,830,0
20230920,180000,143482597,830,830,830,830,0
20230920,175900,143482597,830,830,830,830,0
20230920,175800,143482597,830,830,830,830,0
20230920,175700,143482597,830,830,830,830,0
20230920,175600,143482597,830,830,830,830,0
20230920,175500,143482597,830,830,830,830,0
20230920,175400,143482597,830,830,830,830,0
20230920,175300,143482597,830,830,830,830,0
20230920,175200,143482597,830,830,830,830,0
20230920,175100,143482597,830,830,830,830,0
20230920,175000,143482597,830,830,830,830,0
20230920,174900,143482597,830,830,830,830,0
20230920,174800,143482597,830,830,830,830,0
20230920,174700,143482597,830,830,830,830,0
20230920,174600,143482597,830,830,830,830,0
20230920,174500,143482597,830,830,830,830,0
20230920,174400,143482597,830,830,830,830,0
20230920,174300,143482597,830,830,830,830,0
20230920,174200,143482597,830,830,830,830,0
20230920,174100,143482597,830,830,830,830,0
20230920,174000,143482597,830,830,830,830,0
20230920,173900,143482597,830,830,830,830,6438
20230920,173800,143482597,830,830,830,830,0
20230920,173700,143482597,830,830,830,830,0
20230920,173600,143482597,830,830,830,830,0
20230920,173500,143482597,830,830,830,830,0
20230920,173400,143482597,830,830,830,830,0
20230920,173300,143482597,830,830,830,830,0
20230920,173200,143482597,830,830,830,830,0
20230920,173100,143482597,830,830,830,830,0
20230920,173000,143482597,830,830,830,830,0
20230920,172900,143482597,830,830,830,830,0
20230920,172800,143482597,830,830,830,830,0
20230920,172700,143482597,830,830,830,830,0
20230920,172600,143482597,830,830,830,830,0
20230920,172500,143482597,830,830,830,830,0
20230920,172400,143482597,830,830,830,830,0
20230920,172300,143482597,830,830,830,830,0
20230920,172200,143482597,830,830,830,830,0
20230920,172100,143482597,830,830,830,830,0
20230920,172000,143482597,830,830,830,830,0
20230920,171900,143482597,830,830,830,830,0
20230920,171800,143482597,830,830,830,830,0
20230920,171700,143482597,830,830,830,830,0
20230920,171600,143482597,830,830,830,830,0
20230920,171500,143482597,830,830,830,830,0
20230920,171400,143482597,830,830,830,830,0
20230920,171300,143482597,830,830,830,830,0
20230920,171200,143482597,830,830,830,830,0
20230920,171100,143482597,830,830,830,830,0
20230920,171000,143482597,830,830,830,830,0
20230920,170900,143482597,830,830,830,830,6438
20230920,170800,143482597,830,830,830,830,0
20230920,170700,143482597,830,830,830,830,0
20230920,170600,143482597,830,830,830,830,0
20230920,170500,143482597,830,830,830,830,0
20230920,170400,143482597,830,830,830,830,0
20230920,170300,143482597,830,830,830,830,0
20230920,170200,143482597,830,830,830,830,0
20230920,170100,143482597,830,830,830,830,0
20230920,170000,143482597,830,830,830,830,0
20230920,165900,143482597,830,830,830,830,0
20230920,165800,143482597,830,830,830,830,0
20230920,165700,143482597,830,830,830,830,0
20230920,165600,143482597,830,830,830,830,0
20230920,165500,143482597,830,830,830,830,0
20230920,165400,143482597,830,830,830,830,0
20230920,165300,143482597,830,830,830,830,0
20230920,165200,143482597,830,830,830,830,0
20230920,165100,143482597,830,830,830,830,0
20230920,165000,143482597,830,830,830,830,0
20230920,164900,143482597,830,830,830,830,0
20230920,164800,143482597,830,830,830,830,0
20230920,164700,143482597,830,830,830,830,0
20230920,164600,143482597,830,830,830,830,0
20230920,164500,143482597,830,830,830,830,0
20230920,164400,143482597,830,830,830,830,0
20230920,164300,143482597,830,830,830,830,0
20230920,164200,143482597,830,830,830,830,0
20230920,164100,143482597,830,830,830,830,0
20230920,164000,143482597,830,830,830,830,0
20230920,163900,143482597,830,830,830,830,6438
20230920,163800,143482597,830,830,830,830,0
20230920,163700,143482597,830,830,830,830,0
20230920,163600,143482597,830,830,830,830,0
20230920,163500,143482597,830,830,830,830,0
20230920,163400,143482597,830,830,830,830,0
20230920,163300,143482597,830,830,830,830,0
20230920,163200,143482597,830,830,830,830,0
20230920,163100,143482597,830,830,830,830,0
20230920,163000,143482597,830,830,830,830,0
20230920,162900,143482597,830,830,830,830,0
20230920,162800,143482597,830,830,830,830,0
20230920,162700,143482597,830,830,830,830,0
20230920,162600,143482597,830,830,830,830,0
20230920,162500,143482597,830,830,830,830,0
20230920,162400,143482597,830,830,830,830,0
20230920,162300,143482597,830,830,830,830,0
20230920,162200,143482597,830,830,830,830,0
20230920,162100,143482597,830,830,830,830,0
20230920,162000,143482597,830,830,830,830,0
20230920,161900,143482597,830,830,830,830,0
20230920,161800,143482597,830,830,830,830,0
20230920,161700,143482597,830,830,830,830,0
20230920,161600,143482597,830,830,830,830,0
20230920,161500,143482597,830,830,830,830,0
20230920,161400,143482597,830,830,830,830,0
20230920,161300,143482597,830,830,830,830,0
20230920,161200,143482597,830,830,830,830,0
20230920,161100,143482597,830,830,830,830,0
20230920,161000,143482597,830,830,830,830,0
20230920,160900,143482597,830,830,830,830,6438
20230920,160800,143482597,830,830,830,830,0
20230920,160700,143482597,830,830,830,830,0
20230920,160600,143482597,830,830,830,830,0
20230920,160500,143482597,830,830,830,830,0
20230920,160400,143482597,830,830,830,830,0
20230920,160300,143482597,830,830,830,830,0
20230920,160200,143482597,830,830,830,830,0
20230920,160100,143482597,830,830,830,830,0
20230920,160000,143482597,830,830,830,830,0
20230920,155900,143482597,830,830,830,830,0
20230920,155800,143482597,830,830,830,830,0
20230920,155700,143482597,830,830,830,830,0
20230920,155600,143482597,830,830,830,830,0
20230920,155500,143482597,830,830,830,830,0
20230920,155400,143482597,830,830,830,830,0
20230920,155300,143482597,830,830,830,830,0
20230920,155200,143482597,830,830,830,830,0
20230920,155100,143482597,830,830,830,830,0
20230920,155000,143482597,830,830,830,830,0
20230920,154900,143482597,830,830,830,830,0
20230920,154800,143482597,830,830,830,830,0
20230920,154700,143482597,830,830,830,830,0
20230920,154600,143482597,830,830,830,830,0
20230920,154500,143482597,830,830,830,830,0
20230920,154400,143482597,830,830,830,830,0
20230920,154300,143482597,830,830,830,830,0
20230920,154200,143482597,830,830,830,830,0
20230920,154100,143482597,830,830,830,830,0
20230920,154000,143482597,830,830,830,830,0
20230920,153900,143482597,830,830,830,830,6438
20230920,153800,143482597,830,830,830,830,0
20230920,153700,143482597,830,830,830,830,0
20230920,153600,143482597,830,830,830,830,0
20230920,153500,143482597,830,830,830,830,0
20230920,153400,143482597,830,830,830,830,0
20230920,153300,143482597,830,830,830,830,0
20230920,153200,143482597,830,830,830,830,0
20230920,153100,143482597,830,830,830,830,0
20230920,153000,143482597,830,830,830,830,6438
20230920,152900,138139057,831,831,831,831,0
20230920,152800,138139057,831,831,831,831,0
20230920,152700,138139057,831,831,831,831,0
20230920,152600,138139057,831,831,831,831,0
20230920,152500,138139057,831,831,831,831,0
20230920,152400,138139057,831,831,831,831,0
20230920,152300,138139057,831,831,831,831,0
20230920,152200,138139057,831,831,831,831,0
20230920,152100,138139057,831,831,831,831,0
20230920,152000,138139057,831,831,831,831,0
20230920,151900,138139057,831,831,831,830,2179
20230920,151800,136330207,831,832,832,831,3081
20230920,151700,133769188,832,833,833,832,700
20230920,151600,133186544,833,833,833,833,0
20230920,151500,133186544,833,833,833,833,1529
20230920,151400,131912887,833,833,833,833,183
20230920,151300,131760448,833,833,833,833,1
20230920,151200,131759615,833,833,833,833,20
20230920,151100,131742955,833,833,833,832,245
20230920,151000,131538907,833,833,833,833,0
20230920,150900,131538907,833,833,833,833,188
20230920,150800,131382303,832,832,832,832,0
20230920,150700,131382303,832,832,832,832,18
20230920,150600,131367327,833,833,833,833,193
20230920,150500,131206558,833,833,833,833,0
20230920,150400,131206558,833,833,833,833,20
20230920,150300,131189898,831,831,831,831,3000
20230920,150200,128696898,831,831,833,831,3712
20230920,150100,125612204,831,831,831,831,35
20230920,150000,125583119,833,833,833,833,0
20230920,145900,125583119,833,833,833,833,0
20230920,145800,125583119,833,833,833,833,10
20230920,145700,125574789,831,831,831,831,0
20230920,145600,125574789,831,833,833,831,138
20230920,145500,125460055,833,833,833,833,0
20230920,145400,125460055,833,833,833,833,110
20230920,145300,125368425,830,830,830,830,11
20230920,145200,125359295,833,833,833,833,36
20230920,145100,125329307,833,831,833,831,657
20230920,145000,124783308,831,831,831,831,3
20230920,144900,124780815,831,831,831,831,462
20230920,144800,124396893,831,831,831,831,5
20230920,144700,124392738,830,830,831,830,13680
20230920,144600,113038098,831,831,831,831,100
20230920,144500,112954998,831,831,831,831,0
20230920,144400,112954998,831,831,831,831,4024
20230920,144300,109611054,832,832,832,832,2817
20230920,144200,107267310,833,833,833,833,0
20230920,144100,107267310,833,833,833,833,0
20230920,144000,107267310,833,833,833,833,0
20230920,143900,107267310,833,833,833,833,0
20230920,143800,107267310,833,833,833,833,0
20230920,143700,107267310,833,832,833,832,675
20230920,143600,106705470,833,833,833,833,21
20230920,143500,106687977,833,833,833,833,23
20230920,143400,106668818,832,832,832,832,10000
20230920,143300,98348818,833,833,833,833,0
20230920,143200,98348818,833,833,833,833,0
20230920,143100,98348818,833,833,833,833,18
20230920,143000,98333824,833,833,833,833,300
20230920,142900,98083924,833,834,834,833,806
20230920,142800,97412218,834,834,834,834,0
20230920,142700,97412218,834,834,834,834,10
20230920,142600,97403878,838,835,838,835,4
20230920,142500,97400535,835,835,835,835,50
20230920,142400,97358785,835,835,835,834,604
20230920,142300,96854447,834,834,834,834,100
20230920,142200,96771047,834,834,834,834,317
20230920,142100,96506669,834,834,834,834,6484
20230920,142000,91099013,834,835,835,834,797
20230920,141900,90433970,836,836,836,836,0
20230920,141800,90433970,836,836,836,836,499
20230920,141700,90016806,836,836,836,836,1
20230920,141600,90015970,835,835,835,835,0
20230920,141500,90015970,835,835,835,835,2102
20230920,141400,88260800,838,838,838,838,2
20230920,141300,88259124,838,838,838,838,0
20230920,141200,88259124,838,838,838,838,595
20230920,141100,87760514,834,834,834,834,1
20230920,141000,87759680,834,834,834,834,0
20230920,140900,87759680,834,834,834,834,1
20230920,140800,87758846,834,835,835,834,100
20230920,140700,87675445,834,834,834,834,100
20230920,140600,87592045,834,834,834,834,222
20230920,140500,87406897,834,834,834,834,0
20230920,140400,87406897,834,834,834,834,0
20230920,140300,87406897,834,837,837,830,17891
20230920,140200,72492870,837,837,837,837,2500
20230920,140100,70400370,837,837,837,837,0
20230920,140000,70400370,837,837,837,837,0
20230920,135900,70400370,837,837,837,837,0
20230920,135800,70400370,837,837,837,837,527
20230920,135700,69959271,836,836,836,836,1000
20230920,135600,69123271,836,836,836,836,0
20230920,135500,69123271,836,836,836,836,0
20230920,135400,69123271,836,836,836,836,103
20230920,135300,69037163,837,837,837,837,102
20230920,135200,68951789,837,837,837,837,85
20230920,135100,68880644,837,837,837,837,10
20230920,135000,68872274,837,837,837,837,112
20230920,134900,68778530,837,837,837,837,122
20230920,134800,68676416,837,837,837,836,43
20230920,134700,68640426,837,837,837,837,0
20230920,134600,68640426,837,838,838,837,2306
20230920,134500,66710272,838,839,839,838,7229
20230920,134400,60652221,839,839,839,839,423
20230920,134300,60297324,840,840,840,840,2
20230920,134200,60295644,840,840,840,840,200
20230920,134100,60127644,840,840,840,840,0
20230920,134000,60127644,840,840,840,840,0
20230920,133900,60127644,840,840,840,840,3
20230920,133800,60125124,839,839,839,839,0
20230920,133700,60125124,839,839,839,839,0
20230920,133600,60125124,839,839,839,839,0
20230920,133500,60125124,839,840,840,839,3619
20230920,133400,57088664,840,840,840,840,98
20230920,133300,57006344,840,839,840,839,969
20230920,133200,56193134,839,839,839,839,0
20230920,133100,56193134,839,839,839,839,0
20230920,133000,56193134,839,839,839,839,0
20230920,132900,56193134,839,839,839,839,1
20230920,132800,56192295,839,839,839,839,0
20230920,132700,56192295,839,839,839,839,1
20230920,132600,56191456,840,840,840,840,0
20230920,132500,56191456,840,840,840,840,175
20230920,132400,56044456,840,840,840,840,39
20230920,132300,56011696,840,840,840,840,40
20230920,132200,55978096,840,840,840,840,131
20230920,132100,55868056,839,839,839,839,0
20230920,132000,55868056,839,839,839,839,0
20230920,131900,55868056,839,839,839,839,0
20230920,131800,55868056,839,839,839,839,0
20230920,131700,55868056,839,839,839,839,0
20230920,131600,55868056,839,839,839,839,15
20230920,131500,55855471,840,840,840,840,0
20230920,131400,55855471,840,840,840,840,0
20230920,131300,55855471,840,840,840,840,0
20230920,131200,55855471,840,841,841,840,181
20230920,131100,55703430,840,840,840,840,0
20230920,131000,55703430,840,840,840,840,1
20230920,130900,55702590,843,843,843,843,0
20230920,130800,55702590,843,843,843,843,1
20230920,130700,55701747,839,839,839,839,0
20230920,130600,55701747,839,839,839,839,0
20230920,130500,55701747,839,839,839,839,0
20230920,130400,55701747,839,839,839,839,0
20230920,130300,55701747,839,839,839,839,0
20230920,130200,55701747,839,839,839,839,0
20230920,130100,55701747,839,839,839,839,0
20230920,130000,55701747,839,839,839,839,0
20230920,125900,55701747,839,839,839,839,875
20230920,125800,54967622,840,843,843,840,1885
20230920,125700,53384204,843,843,843,843,0
20230920,125600,53384204,843,843,843,843,0
20230920,125500,53384204,843,843,843,843,0
20230920,125400,53384204,843,843,843,843,20
20230920,125300,53367344,841,841,841,841,0
20230920,125200,53367344,841,841,841,841,1173
20230920,125100,52380851,843,843,843,843,0
20230920,125000,52380851,843,843,843,843,1
20230920,124900,52380008,842,843,843,842,1811
20230920,124800,50855141,843,843,843,843,0
20230920,124700,50855141,843,843,843,843,0
20230920,124600,50855141,843,843,843,843,2198
20230920,124500,49002227,844,844,844,844,0
20230920,124400,49002227,844,844,844,844,0
20230920,124300,49002227,844,844,844,844,270
20230920,124200,48774347,844,844,844,844,0
20230920,124100,48774347,844,844,844,844,100
20230920,124000,48689947,845,845,845,845,0
20230920,123900,48689947,845,845,845,845,62
20230920,123800,48637557,845,845,845,845,0
20230920,123700,48637557,845,845,845,845,0
20230920,123600,48637557,845,845,845,845,0
20230920,123500,48637557,845,845,845,845,0
20230920,123400,48637557,845,845,845,845,161
20230920,123300,48501512,845,845,845,845,0
20230920,123200,48501512,845,845,845,845,1
20230920,123100,48500667,845,845,845,845,0
20230920,123000,48500667,845,845,845,845,1
20230920,122900,48499822,845,845,845,845,0
20230920,122800,48499822,845,845,845,845,0
20230920,122700,48499822,845,845,845,845,0
20230920,122600,48499822,845,845,845,845,182
20230920,122500,48346032,845,845,845,845,15
20230920,122400,48333357,844,844,844,844,20
20230920,122300,48316477,844,844,844,844,0
20230920,122200,48316477,844,844,844,844,0
20230920,122100,48316477,844,844,844,844,0
20230920,122000,48316477,844,844,844,844,0
20230920,121900,48316477,844,844,844,844,0
20230920,121800,48316477,844,845,845,844,170
20230920,121700,48172847,845,845,845,845,0
20230920,121600,48172847,845,845,845,845,0
20230920,121500,48172847,845,845,845,845,0
20230920,121400,48172847,845,845,845,845,1
20230920,121300,48172002,845,845,845,845,0
20230920,121200,48172002,845,845,845,845,0
20230920,121100,48172002,845,845,845,845,0
20230920,121000,48172002,845,845,845,845,152
20230920,120900,48043562,845,845,845,845,0
20230920,120800,48043562,845,845,845,845,0
20230920,120700,48043562,845,845,845,845,0
20230920,120600,48043562,845,845,845,845,0
20230920,120500,48043562,845,845,845,845,0
20230920,120400,48043562,845,845,845,845,0
20230920,120300,48043562,845,845,845,845,0
20230920,120200,48043562,845,845,845,845,0
20230920,120100,48043562,845,845,845,845,0
20230920,120000,48043562,845,845,845,845,284
20230920,115900,47803582,846,846,846,846,0
20230920,115800,47803582,846,846,846,846,0
20230920,115700,47803582,846,846,846,846,0
20230920,115600,47803582,846,846,846,846,0
20230920,115500,47803582,846,846,846,846,0
20230920,115400,47803582,846,846,846,846,0
20230920,115300,47803582,846,846,846,846,0
20230920,115200,47803582,846,846,846,846,174
20230920,115100,47656378,843,843,843,843,0
20230920,115000,47656378,843,843,843,843,0
20230920,114900,47656378,843,843,843,843,0
20230920,114800,47656378,843,843,843,843,0
20230920,114700,47656378,843,843,843,843,0
20230920,114600,47656378,843,843,843,843,0
20230920,114500,47656378,843,843,843,843,0
20230920,114400,47656378,843,843,843,843,501
20230920,114300,47234035,843,843,843,843,1
20230920,114200,47233192,843,843,843,843,0
20230920,114100,47233192,843,843,843,843,2
20230920,114000,47231506,843,843,843,843,1
20230920,113900,47230663,843,843,843,843,0
20230920,113800,47230663,843,843,843,843,0
20230920,113700,47230663,843,843,843,843,30
20230920,113600,47205373,843,843,843,843,0
20230920,113500,47205373,843,844,844,843,990
20230920,113400,46370511,846,846,846,846,1
20230920,113300,46369665,844,844,844,844,0
20230920,113200,46369665,844,843,844,843,15
20230920,113100,46357019,846,846,846,846,151
20230920,113000,46229273,844,844,844,844,1000
20230920,112900,45385273,846,846,846,846,0
20230920,112800,45385273,846,846,846,846,0
20230920,112700,45385273,846,846,846,846,1
20230920,112600,45384427,846,846,846,846,0
20230920,112500,45384427,846,841,846,841,101
20230920,112400,45299481,847,847,847,847,0
20230920,112300,45299481,847,847,847,847,0
20230920,112200,45299481,847,847,847,847,0
20230920,112100,45299481,847,847,847,847,0
20230920,112000,45299481,847,847,847,847,0
20230920,111900,45299481,847,847,847,847,165
20230920,111800,45159726,847,847,847,847,1
20230920,111700,45158879,847,845,847,845,2
20230920,111600,45157187,846,846,846,846,1906
20230920,111500,43544711,846,846,846,846,0
20230920,111400,43544711,846,846,846,846,0
20230920,111300,43544711,846,846,846,846,0
20230920,111200,43544711,846,846,846,846,0
20230920,111100,43544711,846,846,846,846,180
20230920,111000,43392431,846,846,846,846,0
20230920,110900,43392431,846,846,846,846,0
20230920,110800,43392431,846,846,846,846,1655
20230920,110700,41992301,846,846,846,846,0
20230920,110600,41992301,846,846,846,846,1
20230920,110500,41991455,847,847,847,847,0
20230920,110400,41991455,847,847,847,847,0
20230920,110300,41991455,847,847,847,847,0
20230920,110200,41991455,847,847,847,847,0
20230920,110100,41991455,847,847,847,847,0
20230920,110000,41991455,847,847,847,847,1
20230920,105900,41990608,842,844,844,838,7204
20230920,105800,35940641,848,848,848,848,0
20230920,105700,35940641,848,848,848,848,3
20230920,105600,35938097,848,848,848,848,0
20230920,105500,35938097,848,848,848,848,1
20230920,105400,35937249,844,844,844,844,610
20230920,105300,35422409,843,843,843,843,2
20230920,105200,35420723,844,844,844,844,0
20230920,105100,35420723,844,844,844,844,1
20230920,105000,35419879,843,844,844,843,3
20230920,104900,35417349,843,843,843,843,21
20230920,104800,35399646,841,844,844,841,8410
20230920,104700,28317058,848,848,848,848,2
20230920,104600,28315362,844,844,844,844,648
20230920,104500,27768450,844,844,844,844,0
20230920,104400,27768450,844,844,844,844,2
20230920,104300,27766762,844,844,844,844,0
20230920,104200,27766762,844,844,844,844,0
20230920,104100,27766762,844,844,844,844,1704
20230920,104000,26328586,845,845,845,845,1832
20230920,103900,24780546,845,846,846,845,200
20230920,103800,24611530,848,848,848,848,0
20230920,103700,24611530,848,848,848,848,0
20230920,103600,24611530,848,848,848,848,0
20230920,103500,24611530,848,848,848,848,165
20230920,103400,24471610,848,848,848,848,0
20230920,103300,24471610,848,848,848,848,0
20230920,103200,24471610,848,848,848,848,0
20230920,103100,24471610,848,848,848,848,0
20230920,103000,24471610,848,848,848,848,0
20230920,102900,24471610,848,848,848,848,0
20230920,102800,24471610,848,848,848,848,0
20230920,102700,24471610,848,848,848,848,3000
20230920,102600,21927610,848,848,848,848,0
20230920,102500,21927610,848,848,848,848,3
20230920,102400,21925066,849,849,849,849,0
20230920,102300,21925066,849,849,849,849,0
20230920,102200,21925066,849,849,849,849,10
20230920,102100,21916576,846,846,846,846,0
20230920,102000,21916576,846,846,846,846,0
20230920,101900,21916576,846,848,848,846,1482
20230920,101800,20662640,848,848,848,848,0
20230920,101700,20662640,848,848,848,848,0
20230920,101600,20662640,848,848,848,848,0
20230920,101500,20662640,848,848,848,848,0
20230920,101400,20662640,848,848,848,848,18
20230920,101300,20647376,849,849,849,849,157
20230920,101200,20514083,849,849,849,849,3
20230920,101100,20511536,849,849,849,849,0
20230920,101000,20511536,849,849,849,849,0
20230920,100900,20511536,849,848,849,848,4559
20230920,100800,16641045,849,849,849,849,0
20230920,100700,16641045,849,848,849,848,5437
20230920,100600,12030032,848,848,848,848,0
20230920,100500,12030032,848,844,848,844,466
20230920,100400,11635992,843,843,843,843,337
20230920,100300,11351901,843,843,843,843,0
20230920,100200,11351901,843,843,843,843,2
20230920,100100,11350215,844,844,844,844,1
20230920,100000,11349371,844,844,844,844,1881
20230920,095900,9761807,848,848,848,848,0
20230920,095800,9761807,848,848,848,848,0
20230920,095700,9761807,848,848,848,848,0
20230920,095600,9761807,848,848,848,848,0
20230920,095500,9761807,848,848,848,848,0
20230920,095400,9761807,848,848,848,848,0
20230920,095300,9761807,848,848,848,848,122
20230920,095200,9658351,848,848,848,848,0
20230920,095100,9658351,848,848,848,848,22
20230920,095000,9639695,848,844,848,844,2
20230920,094900,9638003,845,845,845,845,0
20230920,094800,9638003,845,845,845,845,1363
20230920,094700,8486268,849,849,849,849,2
20230920,094600,8484570,845,845,845,845,30
20230920,094500,8459220,849,849,849,849,0
20230920,094400,8459220,849,849,849,849,0
20230920,094300,8459220,849,849,849,849,0
20230920,094200,8459220,849,849,849,849,2
20230920,094100,8457522,849,849,849,849,5
20230920,094000,8453277,849,849,849,849,0
20230920,093900,8453277,849,849,849,849,3
20230920,093800,8450730,849,849,849,849,56
20230920,093700,8403186,849,849,849,849,363
20230920,093600,8094999,845,845,845,845,0
20230920,093500,8094999,845,845,845,845,0
20230920,093400,8094999,845,845,845,845,1431
20230920,093300,6885804,845,845,845,845,0
20230920,093200,6885804,845,845,845,845,80
20230920,093100,6818204,845,845,845,845,1
20230920,093000,6817359,843,843,843,843,0
20230920,092900,6817359,843,844,844,843,355
20230920,092800,6517788,844,844,844,844,2500
20230920,092700,4407788,844,844,844,844,0
20230920,092600,4407788,844,844,844,844,19
20230920,092500,4391752,845,845,845,845,20
20230920,092400,4374852,845,845,845,845,0
20230920,092300,4374852,845,845,845,845,0
20230920,092200,4374852,845,845,845,845,0
20230920,092100,4374852,845,845,845,845,5
20230920,092000,4370627,843,843,843,843,0
20230920,091900,4370627,843,844,844,843,464
20230920,091800,3979471,843,843,843,843,55
20230920,091700,3933106,843,843,843,843,13
20230920,091600,3922147,843,845,845,843,2000
20230920,091500,2236083,844,844,844,844,0
20230920,091400,2236083,844,844,844,844,100
20230920,091300,2151683,851,851,851,851,25
20230920,091200,2130408,851,851,851,851,0
20230920,091100,2130408,851,851,851,851,0
20230920,091000,2130408,851,851,851,851,3
20230920,090900,2127855,851,851,851,851,13
20230920,090800,2116792,851,851,851,851,30
20230920,090700,2091262,851,850,851,850,102
20230920,090600,2004560,850,850,850,850,0
20230920,090500,2004560,850,850,850,850,73
20230920,090400,1942510,850,850,850,850,0
20230920,090300,1942510,850,850,850,850,18
20230920,090200,1927210,850,849,850,849,1000
20230920,090100,1077661,843,843,843,843,127
20230920,090000,970600,844,844,844,844,1150