KissMeData/012170/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,185200,273867948,840,840,840,840,2183
20230905,185100,273867948,840,840,840,840,0
20230905,185000,273867948,840,840,840,840,0
20230905,184900,273867948,840,840,840,840,0
20230905,184800,273867948,840,840,840,840,0
20230905,184700,273867948,840,840,840,840,0
20230905,184600,273867948,840,840,840,840,0
20230905,184500,273867948,840,840,840,840,0
20230905,184400,273867948,840,840,840,840,0
20230905,184300,273867948,840,840,840,840,0
20230905,184200,273867948,840,840,840,840,0
20230905,184100,273867948,840,840,840,840,0
20230905,184000,273867948,840,840,840,840,0
20230905,183900,273867948,840,840,840,840,0
20230905,183800,273867948,840,840,840,840,0
20230905,183700,273867948,840,840,840,840,0
20230905,183600,273867948,840,840,840,840,0
20230905,183500,273867948,840,840,840,840,0
20230905,183400,273867948,840,840,840,840,0
20230905,183300,273867948,840,840,840,840,0
20230905,183200,273867948,840,840,840,840,0
20230905,183100,273867948,840,840,840,840,0
20230905,183000,273867948,840,840,840,840,0
20230905,182900,273867948,840,840,840,840,0
20230905,182800,273867948,840,840,840,840,0
20230905,182700,273867948,840,840,840,840,0
20230905,182600,273867948,840,840,840,840,0
20230905,182500,273867948,840,840,840,840,0
20230905,182400,273867948,840,840,840,840,0
20230905,182300,273867948,840,840,840,840,0
20230905,182200,273867948,840,840,840,840,2183
20230905,182100,273867948,840,840,840,840,0
20230905,182000,273867948,840,840,840,840,0
20230905,181900,273867948,840,840,840,840,0
20230905,181800,273867948,840,840,840,840,0
20230905,181700,273867948,840,840,840,840,0
20230905,181600,273867948,840,840,840,840,0
20230905,181500,273867948,840,840,840,840,0
20230905,181400,273867948,840,840,840,840,0
20230905,181300,273867948,840,840,840,840,0
20230905,181200,273867948,840,840,840,840,0
20230905,181100,273867948,840,840,840,840,0
20230905,181000,273867948,840,840,840,840,0
20230905,180900,273867948,840,840,840,840,0
20230905,180800,273867948,840,840,840,840,0
20230905,180700,273867948,840,840,840,840,0
20230905,180600,273867948,840,840,840,840,0
20230905,180500,273867948,840,840,840,840,0
20230905,180400,273867948,840,840,840,840,0
20230905,180300,273867948,840,840,840,840,0
20230905,180200,273867948,840,840,840,840,0
20230905,180100,273867948,840,840,840,840,0
20230905,180000,273867948,840,840,840,840,0
20230905,175900,273867948,840,840,840,840,0
20230905,175800,273867948,840,840,840,840,0
20230905,175700,273867948,840,840,840,840,0
20230905,175600,273867948,840,840,840,840,0
20230905,175500,273867948,840,840,840,840,0
20230905,175400,273867948,840,840,840,840,0
20230905,175300,273867948,840,840,840,840,0
20230905,175200,273867948,840,840,840,840,2183
20230905,175100,273867948,840,840,840,840,0
20230905,175000,273867948,840,840,840,840,0
20230905,174900,273867948,840,840,840,840,0
20230905,174800,273867948,840,840,840,840,0
20230905,174700,273867948,840,840,840,840,0
20230905,174600,273867948,840,840,840,840,0
20230905,174500,273867948,840,840,840,840,0
20230905,174400,273867948,840,840,840,840,0
20230905,174300,273867948,840,840,840,840,0
20230905,174200,273867948,840,840,840,840,0
20230905,174100,273867948,840,840,840,840,0
20230905,174000,273867948,840,840,840,840,0
20230905,173900,273867948,840,840,840,840,0
20230905,173800,273867948,840,840,840,840,0
20230905,173700,273867948,840,840,840,840,0
20230905,173600,273867948,840,840,840,840,0
20230905,173500,273867948,840,840,840,840,0
20230905,173400,273867948,840,840,840,840,0
20230905,173300,273867948,840,840,840,840,0
20230905,173200,273867948,840,840,840,840,0
20230905,173100,273867948,840,840,840,840,0
20230905,173000,273867948,840,840,840,840,0
20230905,172900,273867948,840,840,840,840,0
20230905,172800,273867948,840,840,840,840,0
20230905,172700,273867948,840,840,840,840,0
20230905,172600,273867948,840,840,840,840,0
20230905,172500,273867948,840,840,840,840,0
20230905,172400,273867948,840,840,840,840,0
20230905,172300,273867948,840,840,840,840,0
20230905,172200,273867948,840,840,840,840,2183
20230905,172100,273867948,840,840,840,840,0
20230905,172000,273867948,840,840,840,840,0
20230905,171900,273867948,840,840,840,840,0
20230905,171800,273867948,840,840,840,840,0
20230905,171700,273867948,840,840,840,840,0
20230905,171600,273867948,840,840,840,840,0
20230905,171500,273867948,840,840,840,840,0
20230905,171400,273867948,840,840,840,840,0
20230905,171300,273867948,840,840,840,840,0
20230905,171200,273867948,840,840,840,840,0
20230905,171100,273867948,840,840,840,840,0
20230905,171000,273867948,840,840,840,840,0
20230905,170900,273867948,840,840,840,840,0
20230905,170800,273867948,840,840,840,840,0
20230905,170700,273867948,840,840,840,840,0
20230905,170600,273867948,840,840,840,840,0
20230905,170500,273867948,840,840,840,840,0
20230905,170400,273867948,840,840,840,840,0
20230905,170300,273867948,840,840,840,840,0
20230905,170200,273867948,840,840,840,840,0
20230905,170100,273867948,840,840,840,840,0
20230905,170000,273867948,840,840,840,840,0
20230905,165900,273867948,840,840,840,840,0
20230905,165800,273867948,840,840,840,840,0
20230905,165700,273867948,840,840,840,840,0
20230905,165600,273867948,840,840,840,840,0
20230905,165500,273867948,840,840,840,840,0
20230905,165400,273867948,840,840,840,840,0
20230905,165300,273867948,840,840,840,840,0
20230905,165200,273867948,840,840,840,840,2183
20230905,165100,273867948,840,840,840,840,0
20230905,165000,273867948,840,840,840,840,0
20230905,164900,273867948,840,840,840,840,0
20230905,164800,273867948,840,840,840,840,0
20230905,164700,273867948,840,840,840,840,0
20230905,164600,273867948,840,840,840,840,0
20230905,164500,273867948,840,840,840,840,0
20230905,164400,273867948,840,840,840,840,0
20230905,164300,273867948,840,840,840,840,0
20230905,164200,273867948,840,840,840,840,0
20230905,164100,273867948,840,840,840,840,0
20230905,164000,273867948,840,840,840,840,0
20230905,163900,273867948,840,840,840,840,0
20230905,163800,273867948,840,840,840,840,0
20230905,163700,273867948,840,840,840,840,0
20230905,163600,273867948,840,840,840,840,0
20230905,163500,273867948,840,840,840,840,0
20230905,163400,273867948,840,840,840,840,0
20230905,163300,273867948,840,840,840,840,0
20230905,163200,273867948,840,840,840,840,0
20230905,163100,273867948,840,840,840,840,0
20230905,163000,273867948,840,840,840,840,0
20230905,162900,273867948,840,840,840,840,0
20230905,162800,273867948,840,840,840,840,0
20230905,162700,273867948,840,840,840,840,0
20230905,162600,273867948,840,840,840,840,0
20230905,162500,273867948,840,840,840,840,0
20230905,162400,273867948,840,840,840,840,0
20230905,162300,273867948,840,840,840,840,0
20230905,162200,273867948,840,840,840,840,2183
20230905,162100,273867948,840,840,840,840,0
20230905,162000,273867948,840,840,840,840,0
20230905,161900,273867948,840,840,840,840,0
20230905,161800,273867948,840,840,840,840,0
20230905,161700,273867948,840,840,840,840,0
20230905,161600,273867948,840,840,840,840,0
20230905,161500,273867948,840,840,840,840,0
20230905,161400,273867948,840,840,840,840,0
20230905,161300,273867948,840,840,840,840,0
20230905,161200,273867948,840,840,840,840,0
20230905,161100,273867948,840,840,840,840,0
20230905,161000,273867948,840,840,840,840,0
20230905,160900,273867948,840,840,840,840,0
20230905,160800,273867948,840,840,840,840,0
20230905,160700,273867948,840,840,840,840,0
20230905,160600,273867948,840,840,840,840,0
20230905,160500,273867948,840,840,840,840,0
20230905,160400,273867948,840,840,840,840,0
20230905,160300,273867948,840,840,840,840,0
20230905,160200,273867948,840,840,840,840,0
20230905,160100,273867948,840,840,840,840,0
20230905,160000,273867948,840,840,840,840,0
20230905,155900,273867948,840,840,840,840,0
20230905,155800,273867948,840,840,840,840,0
20230905,155700,273867948,840,840,840,840,0
20230905,155600,273867948,840,840,840,840,0
20230905,155500,273867948,840,840,840,840,0
20230905,155400,273867948,840,840,840,840,0
20230905,155300,273867948,840,840,840,840,0
20230905,155200,273867948,840,840,840,840,2183
20230905,155100,273867948,840,840,840,840,0
20230905,155000,273867948,840,840,840,840,0
20230905,154900,273867948,840,840,840,840,0
20230905,154800,273867948,840,840,840,840,0
20230905,154700,273867948,840,840,840,840,0
20230905,154600,273867948,840,840,840,840,0
20230905,154500,273867948,840,840,840,840,0
20230905,154400,273867948,840,840,840,840,0
20230905,154300,273867948,840,840,840,840,0
20230905,154200,273867948,840,840,840,840,0
20230905,154100,273867948,840,840,840,840,0
20230905,154000,273867948,840,840,840,840,0
20230905,153900,273867948,840,840,840,840,0
20230905,153800,273867948,840,840,840,840,0
20230905,153700,273867948,840,840,840,840,0
20230905,153600,273867948,840,840,840,840,0
20230905,153500,273867948,840,840,840,840,0
20230905,153400,273867948,840,840,840,840,0
20230905,153300,273867948,840,840,840,840,0
20230905,153200,273867948,840,840,840,840,0
20230905,153100,273867948,840,840,840,840,0
20230905,153000,273867948,840,840,840,840,2183
20230905,152900,272034228,843,843,843,843,0
20230905,152800,272034228,843,843,843,843,0
20230905,152700,272034228,843,843,843,843,0
20230905,152600,272034228,843,843,843,843,0
20230905,152500,272034228,843,843,843,843,0
20230905,152400,272034228,843,843,843,843,0
20230905,152300,272034228,843,843,843,843,0
20230905,152200,272034228,843,843,843,843,0
20230905,152100,272034228,843,843,843,843,0
20230905,152000,272034228,843,843,843,843,0
20230905,151900,272034228,843,843,843,843,0
20230905,151800,272034228,843,843,843,843,100
20230905,151700,271949928,842,843,843,842,5
20230905,151600,271945714,844,844,844,844,2
20230905,151500,271944026,844,842,844,842,135
20230905,151400,271830346,844,844,844,843,26
20230905,151300,271808403,844,844,844,844,2
20230905,151200,271806715,844,844,844,842,11
20230905,151100,271797445,844,844,844,844,2
20230905,151000,271795757,844,844,844,844,3
20230905,150900,271793225,843,843,843,843,2
20230905,150800,271791539,843,842,843,842,21
20230905,150700,271773855,843,845,845,842,531
20230905,150600,271326654,845,845,845,845,2
20230905,150500,271324964,845,845,845,845,4
20230905,150400,271321584,843,845,845,843,15
20230905,150300,271308933,845,845,845,845,1
20230905,150200,271308088,845,845,845,845,4
20230905,150100,271304708,845,845,845,845,2
20230905,150000,271303018,845,845,845,845,1004
20230905,145900,270454638,846,837,846,837,27151
20230905,145800,247720249,837,837,837,837,5139
20230905,145700,243418906,837,837,837,837,34
20230905,145600,243390448,837,837,837,837,2
20230905,145500,243388774,837,837,837,837,3
20230905,145400,243386263,837,837,837,837,2
20230905,145300,243384589,836,837,837,836,102
20230905,145200,243299315,837,837,837,837,4
20230905,145100,243295967,837,837,837,837,2
20230905,145000,243294293,837,836,837,836,1397
20230905,144900,242126397,837,836,837,836,853
20230905,144800,241413287,837,837,837,837,1
20230905,144700,241412450,837,837,837,837,4
20230905,144600,241409102,837,836,837,836,54
20230905,144500,241363956,837,837,837,837,4
20230905,144400,241360608,837,837,837,837,2
20230905,144300,241358934,837,837,837,837,10002
20230905,144200,232987260,837,837,837,837,14
20230905,144100,232975542,837,837,837,837,1
20230905,144000,232974705,837,837,837,837,4
20230905,143900,232971357,837,837,837,837,2
20230905,143800,232969683,837,837,837,837,2
20230905,143700,232968009,837,837,837,837,4
20230905,143600,232964661,837,837,837,837,2
20230905,143500,232962987,837,837,837,837,2
20230905,143400,232961313,837,837,837,836,302
20230905,143300,232708837,836,839,839,836,435
20230905,143200,232344307,840,840,840,840,4
20230905,143100,232340947,840,840,840,840,2
20230905,143000,232339267,840,840,840,840,2
20230905,142900,232337587,840,840,840,840,4
20230905,142800,232334227,839,838,839,838,3
20230905,142700,232331712,840,838,840,838,6
20230905,142600,232326678,838,840,840,838,65
20230905,142500,232272206,840,840,840,840,4
20230905,142400,232268846,840,840,840,840,2
20230905,142300,232267166,840,840,840,840,2
20230905,142200,232265486,840,840,840,840,4
20230905,142100,232262126,840,840,840,840,2
20230905,142000,232260446,840,840,840,840,2
20230905,141900,232258766,840,840,840,840,3
20230905,141800,232256246,840,840,840,840,2
20230905,141700,232254566,840,840,840,840,4
20230905,141600,232251206,840,840,840,840,267
20230905,141500,232026926,840,840,840,840,2
20230905,141400,232025246,841,841,841,841,4
20230905,141300,232021882,841,841,841,841,2
20230905,141200,232020200,841,841,841,841,4
20230905,141100,232016836,841,841,841,841,1
20230905,141000,232015995,841,841,841,841,2
20230905,140900,232014313,841,841,841,841,90
20230905,140800,231938623,841,841,841,841,28
20230905,140700,231915075,841,841,841,841,4
20230905,140600,231911711,842,842,842,842,2
20230905,140500,231910027,842,838,842,835,957
20230905,140400,231109364,844,844,844,844,3
20230905,140300,231106832,844,844,844,844,2
20230905,140200,231105144,844,844,844,844,4
20230905,140100,231101768,844,844,844,844,2
20230905,140000,231100080,844,842,844,842,6
20230905,135900,231095024,844,843,844,842,41
20230905,135800,231060476,842,840,842,838,503
20230905,135700,230637793,838,840,840,838,24
20230905,135600,230617675,840,840,840,840,2
20230905,135500,230615995,838,843,843,838,3
20230905,135400,230613471,843,842,843,842,4
20230905,135300,230610101,838,843,843,838,23
20230905,135200,230590772,838,843,843,838,3
20230905,135100,230588248,844,844,844,844,4
20230905,135000,230584872,844,844,844,844,2
20230905,134900,230583184,845,845,845,834,20011
20230905,134800,213843304,845,845,845,845,2
20230905,134700,213841614,840,847,847,839,18978
20230905,134600,197894332,846,846,846,846,4
20230905,134500,197890948,846,846,846,846,2
20230905,134400,197889256,843,847,847,843,5012
20230905,134300,193664117,847,847,847,847,2
20230905,134200,193662423,848,848,848,848,2
20230905,134100,193660727,848,848,848,848,4
20230905,134000,193657335,848,848,848,848,2
20230905,133900,193655639,849,849,849,843,7004
20230905,133800,187737855,849,849,849,849,2
20230905,133700,187736157,850,849,850,848,147
20230905,133600,187611353,849,849,849,849,4
20230905,133500,187607957,849,849,849,849,2
20230905,133400,187606259,849,849,849,849,3
20230905,133300,187603712,849,849,849,849,2
20230905,133200,187602014,849,849,849,849,2
20230905,133100,187600316,849,849,849,849,4
20230905,133000,187596920,850,849,850,849,3
20230905,132900,187594371,851,852,852,851,7
20230905,132800,187588412,846,852,852,846,6652
20230905,132700,181960808,852,852,852,852,2
20230905,132600,181959104,852,850,852,850,1349
20230905,132500,180811106,851,848,851,848,802
20230905,132400,180128610,849,849,849,849,1833
20230905,132300,178572393,849,849,849,849,2
20230905,132200,178570695,849,849,849,849,2
20230905,132100,178568997,849,849,849,849,4
20230905,132000,178565601,849,849,849,849,2
20230905,131900,178563903,849,849,849,849,3
20230905,131800,178561356,849,849,849,849,2
20230905,131700,178559658,849,849,849,849,2
20230905,131600,178557960,850,850,850,850,4
20230905,131500,178554560,851,851,851,851,27
20230905,131400,178531583,851,851,851,851,4
20230905,131300,178528179,851,851,851,851,2
20230905,131200,178526477,851,851,851,851,1
20230905,131100,178525626,851,851,851,851,10
20230905,131000,178517116,851,851,851,851,2
20230905,130900,178515414,851,851,851,851,2
20230905,130800,178513712,851,851,851,851,5
20230905,130700,178509457,845,851,851,845,602
20230905,130600,178000755,851,851,851,851,4
20230905,130500,177997351,851,851,851,851,2
20230905,130400,177995649,851,851,851,851,1
20230905,130300,177994798,851,851,851,851,4
20230905,130200,177991394,851,851,851,851,2
20230905,130100,177989692,851,851,851,851,4
20230905,130000,177986288,851,851,851,851,2
20230905,125900,177984586,851,845,851,845,108
20230905,125800,177893314,851,851,851,851,4
20230905,125700,177889910,851,852,852,851,7001
20230905,125600,171925059,852,852,852,852,4
20230905,125500,171921651,852,852,852,852,2
20230905,125400,171919947,852,852,852,852,2
20230905,125300,171918243,852,852,852,852,4
20230905,125200,171914835,852,852,852,852,2
20230905,125100,171913131,852,852,852,852,4
20230905,125000,171909723,847,852,852,847,2656
20230905,124900,169659431,849,852,852,849,4002
20230905,124800,166259228,852,852,852,852,24
20230905,124700,166238780,852,852,852,852,7
20230905,124600,166232816,852,852,852,852,4
20230905,124500,166229408,852,852,852,852,2
20230905,124400,166227704,852,852,852,852,2
20230905,124300,166226000,852,852,852,850,67
20230905,124200,166168918,851,852,852,851,174
20230905,124100,166020816,852,851,852,851,1328
20230905,124000,164890685,851,852,852,851,2076
20230905,123900,163122908,851,851,851,851,584
20230905,123800,162625924,851,851,851,851,1504
20230905,123700,161346020,851,851,851,851,2
20230905,123600,161344318,851,851,851,851,4
20230905,123500,161340914,851,851,851,851,1
20230905,123400,161340063,851,851,851,851,2
20230905,123300,161338361,851,851,851,851,4
20230905,123200,161334957,851,851,851,851,2
20230905,123100,161333255,851,851,851,851,4
20230905,123000,161329851,851,851,851,851,2
20230905,122900,161328149,851,850,851,850,127
20230905,122800,161220189,850,850,850,850,1503
20230905,122700,159942639,850,850,850,850,502
20230905,122600,159515939,850,851,851,850,143
20230905,122500,159394329,851,851,851,851,4
20230905,122400,159390925,851,851,851,851,2
20230905,122300,159389223,851,851,851,850,504
20230905,122200,158960819,851,851,851,851,3002
20230905,122100,156406117,851,851,851,851,7
20230905,122000,156400160,851,851,851,851,681
20230905,121900,155820629,851,851,851,851,2
20230905,121800,155818927,851,851,851,851,3004
20230905,121700,153262523,851,851,851,851,2
20230905,121600,153260821,851,851,851,851,2
20230905,121500,153259119,851,851,851,851,4
20230905,121400,153255715,851,851,851,851,2
20230905,121300,153254013,851,851,851,851,3
20230905,121200,153251460,851,850,851,850,4
20230905,121100,153248058,851,850,851,850,10
20230905,121000,153239556,851,851,851,850,62
20230905,120900,153186802,850,850,851,850,156
20230905,120800,153054200,851,850,851,850,17
20230905,120700,153039746,850,850,851,850,541
20230905,120600,152579394,851,850,851,850,27
20230905,120500,152556442,851,850,851,850,519
20230905,120400,152115291,850,850,850,850,2
20230905,120300,152113591,850,850,850,850,4
20230905,120200,152110191,850,850,850,850,2
20230905,120100,152108491,850,850,850,850,2
20230905,120000,152106791,850,851,851,850,4
20230905,115900,152103389,851,851,851,851,2
20230905,115800,152101687,851,851,851,848,512
20230905,115700,151667120,851,851,851,851,2
20230905,115600,151665418,851,851,851,851,2
20230905,115500,151663716,851,851,851,851,4
20230905,115400,151660312,851,851,851,851,2
20230905,115300,151658610,851,851,851,851,4
20230905,115200,151655206,851,851,851,851,2
20230905,115100,151653504,851,851,851,851,3
20230905,115000,151650951,851,851,851,851,3
20230905,114900,151648398,851,850,851,850,10
20230905,114800,151639889,851,851,851,851,4
20230905,114700,151636485,850,850,850,850,1
20230905,114600,151635635,851,851,851,851,2
20230905,114500,151633933,851,851,851,851,4
20230905,114400,151630529,851,851,851,851,2
20230905,114300,151628827,851,851,851,851,1
20230905,114200,151627976,851,851,851,851,3
20230905,114100,151625423,851,851,851,851,2
20230905,114000,151623721,849,849,849,849,0
20230905,113900,151623721,849,849,849,849,0
20230905,113800,151623721,849,849,849,849,0
20230905,113700,151623721,849,849,849,849,0
20230905,113600,151623721,849,849,849,849,205
20230905,113500,151449676,849,849,849,849,87
20230905,113400,151375813,849,849,849,849,0
20230905,113300,151375813,849,849,849,849,1
20230905,113200,151374964,848,848,848,848,22
20230905,113100,151356308,848,848,848,848,98
20230905,113000,151273204,848,848,848,848,54
20230905,112900,151227412,848,848,848,848,0
20230905,112800,151227412,848,848,848,848,0
20230905,112700,151227412,848,848,848,848,0
20230905,112600,151227412,848,848,848,848,100
20230905,112500,151142612,848,848,848,848,0
20230905,112400,151142612,848,848,848,848,2
20230905,112300,151140916,852,852,852,852,5
20230905,112200,151136656,853,849,853,849,1873
20230905,112100,149545387,849,849,849,849,0
20230905,112000,149545387,849,849,849,849,2003
20230905,111900,147844840,849,849,849,849,0
20230905,111800,147844840,849,849,849,849,0
20230905,111700,147844840,849,849,849,849,0
20230905,111600,147844840,849,849,849,849,0
20230905,111500,147844840,849,849,849,849,0
20230905,111400,147844840,849,849,849,849,500
20230905,111300,147420340,849,849,849,849,0
20230905,111200,147420340,849,849,849,849,500
20230905,111100,146995840,849,849,849,849,100
20230905,111000,146910940,846,846,846,846,0
20230905,110900,146910940,846,846,846,846,0
20230905,110800,146910940,846,846,846,846,13932
20230905,110700,135124468,846,846,846,846,2000
20230905,110600,133432468,846,846,846,846,0
20230905,110500,133432468,846,846,846,846,1224
20230905,110400,132396964,846,846,846,846,1001
20230905,110300,131550118,846,846,846,846,3000
20230905,110200,129012118,846,846,846,846,90
20230905,110100,128935978,846,846,846,846,9
20230905,110000,128928364,846,846,846,846,35
20230905,105900,128898754,846,846,846,846,0
20230905,105800,128898754,846,846,846,846,0
20230905,105700,128898754,846,846,846,846,1000
20230905,105600,128052754,846,846,846,845,1002
20230905,105500,127206062,846,846,846,846,1003
20230905,105400,126357524,846,846,846,846,2000
20230905,105300,124665524,849,849,849,849,0
20230905,105200,124665524,849,849,849,849,10
20230905,105100,124657034,850,850,850,850,12
20230905,105000,124646834,850,850,850,850,0
20230905,104900,124646834,850,850,850,850,0
20230905,104800,124646834,850,850,850,850,1204
20230905,104700,123623434,850,850,850,850,0
20230905,104600,123623434,850,851,851,850,2834
20230905,104500,121214433,854,854,854,854,1166
20230905,104400,120218669,855,851,855,851,50
20230905,104300,120176115,848,848,848,848,2000
20230905,104200,118480115,848,848,848,848,0
20230905,104100,118480115,848,848,848,848,0
20230905,104000,118480115,848,848,848,848,0
20230905,103900,118480115,848,848,848,848,5
20230905,103800,118475875,855,850,855,850,1003
20230905,103700,117621027,850,850,850,850,173
20230905,103600,117473977,850,850,850,850,108
20230905,103500,117382177,850,850,854,850,11228
20230905,103400,107818113,850,849,850,849,5000
20230905,103300,103573002,846,846,846,846,0
20230905,103200,103573002,846,845,846,845,1806
20230905,103100,102045512,841,841,841,841,0
20230905,103000,102045512,841,841,841,841,0
20230905,102900,102045512,841,841,841,840,2321
20230905,102800,100095418,845,840,845,840,8209
20230905,102700,93173867,839,839,839,839,0
20230905,102600,93173867,839,839,839,839,0
20230905,102500,93173867,839,839,839,839,0
20230905,102400,93173867,839,839,839,839,0
20230905,102300,93173867,839,839,839,839,0
20230905,102200,93173867,839,839,839,839,883
20230905,102100,92433030,839,839,839,839,0
20230905,102000,92433030,839,839,839,839,0
20230905,101900,92433030,839,839,839,839,700
20230905,101800,91845730,840,840,840,840,0
20230905,101700,91845730,840,840,840,840,0
20230905,101600,91845730,840,840,840,840,0
20230905,101500,91845730,840,840,840,840,0
20230905,101400,91845730,840,840,840,840,2000
20230905,101300,90165730,840,840,840,840,0
20230905,101200,90165730,840,840,840,840,111
20230905,101100,90072490,840,841,841,840,45
20230905,101000,90034680,841,841,841,841,0
20230905,100900,90034680,841,841,841,841,0
20230905,100800,90034680,841,841,841,841,0
20230905,100700,90034680,841,840,841,840,501
20230905,100600,89613839,840,840,840,840,310
20230905,100500,89353439,840,840,840,840,300
20230905,100400,89101439,840,840,840,840,0
20230905,100300,89101439,840,840,840,840,0
20230905,100200,89101439,840,840,840,840,10
20230905,100100,89093039,836,836,836,836,1
20230905,100000,89092203,840,840,840,840,1
20230905,095900,89091363,839,839,839,839,8135
20230905,095800,82266098,839,839,839,839,9
20230905,095700,82258547,839,839,839,839,0
20230905,095600,82258547,839,839,839,839,0
20230905,095500,82258547,839,839,839,839,5
20230905,095400,82254352,839,839,839,839,0
20230905,095300,82254352,839,839,839,839,0
20230905,095200,82254352,839,839,839,839,0
20230905,095100,82254352,839,831,839,831,11
20230905,095000,82245203,836,836,836,836,0
20230905,094900,82245203,836,836,836,836,0
20230905,094800,82245203,836,837,837,836,3000
20230905,094700,79736203,840,840,840,840,0
20230905,094600,79736203,840,840,840,840,0
20230905,094500,79736203,840,840,840,840,0
20230905,094400,79736203,840,840,840,840,66
20230905,094300,79680763,840,840,840,840,2
20230905,094200,79679083,841,835,841,835,1000
20230905,094100,78839313,835,835,835,835,114
20230905,094000,78744123,835,835,835,835,212
20230905,093900,78567103,836,836,836,836,0
20230905,093800,78567103,836,841,841,836,1770
20230905,093700,77085977,841,840,841,840,173
20230905,093600,76940647,842,842,842,842,210
20230905,093500,76763827,842,842,842,842,1
20230905,093400,76762985,840,838,840,838,5647
20230905,093300,72020680,838,838,838,838,10
20230905,093200,72012300,838,838,838,838,53
20230905,093100,71967886,836,836,836,836,0
20230905,093000,71967886,836,836,836,836,1117
20230905,092900,71034074,836,837,837,836,1600
20230905,092800,69695474,836,839,839,836,5397
20230905,092700,65181391,839,842,842,839,19
20230905,092600,65165447,842,844,844,842,3010
20230905,092500,62628020,845,845,845,844,1260
20230905,092400,61563324,845,845,846,845,361
20230905,092300,61258278,846,847,847,846,1296
20230905,092200,60161762,847,847,847,847,34
20230905,092100,60132964,847,847,847,847,0
20230905,092000,60132964,847,847,847,847,637
20230905,091900,59593425,847,847,847,847,529
20230905,091800,59145362,847,847,847,847,1036
20230905,091700,58267870,852,852,852,852,5
20230905,091600,58263610,852,852,852,852,9
20230905,091500,58255942,852,852,852,852,0
20230905,091400,58255942,852,852,852,852,220
20230905,091300,58068502,846,846,846,846,868
20230905,091200,57334174,846,846,846,846,0
20230905,091100,57334174,846,846,846,846,11
20230905,091000,57324868,846,846,846,846,0
20230905,090900,57324868,846,850,850,846,8778
20230905,090800,49897760,850,856,856,850,1199
20230905,090700,48877470,860,860,861,860,2008
20230905,090600,47150585,860,856,860,854,16778
20230905,090500,32735620,856,857,858,853,4636
20230905,090400,28773444,859,853,860,853,5933
20230905,090300,23682599,853,858,865,850,10684
20230905,090200,14509343,859,845,859,845,11335
20230905,090100,4794825,845,839,845,839,5221
20230905,090000,400840,839,835,839,835,480