KissMeData/031860/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,191100,509303015,858,858,858,858,15068
20230922,191000,509303015,858,858,858,858,0
20230922,190900,509303015,858,858,858,858,0
20230922,190800,509303015,858,858,858,858,0
20230922,190700,509303015,858,858,858,858,0
20230922,190600,509303015,858,858,858,858,0
20230922,190500,509303015,858,858,858,858,0
20230922,190400,509303015,858,858,858,858,0
20230922,190300,509303015,858,858,858,858,0
20230922,190200,509303015,858,858,858,858,0
20230922,190100,509303015,858,858,858,858,0
20230922,190000,509303015,858,858,858,858,0
20230922,185900,509303015,858,858,858,858,0
20230922,185800,509303015,858,858,858,858,0
20230922,185700,509303015,858,858,858,858,0
20230922,185600,509303015,858,858,858,858,0
20230922,185500,509303015,858,858,858,858,0
20230922,185400,509303015,858,858,858,858,0
20230922,185300,509303015,858,858,858,858,0
20230922,185200,509303015,858,858,858,858,0
20230922,185100,509303015,858,858,858,858,0
20230922,185000,509303015,858,858,858,858,0
20230922,184900,509303015,858,858,858,858,0
20230922,184800,509303015,858,858,858,858,0
20230922,184700,509303015,858,858,858,858,0
20230922,184600,509303015,858,858,858,858,0
20230922,184500,509303015,858,858,858,858,0
20230922,184400,509303015,858,858,858,858,0
20230922,184300,509303015,858,858,858,858,0
20230922,184200,509303015,858,858,858,858,0
20230922,184100,509303015,858,858,858,858,15068
20230922,184000,509303015,858,858,858,858,0
20230922,183900,509303015,858,858,858,858,0
20230922,183800,509303015,858,858,858,858,0
20230922,183700,509303015,858,858,858,858,0
20230922,183600,509303015,858,858,858,858,0
20230922,183500,509303015,858,858,858,858,0
20230922,183400,509303015,858,858,858,858,0
20230922,183300,509303015,858,858,858,858,0
20230922,183200,509303015,858,858,858,858,0
20230922,183100,509303015,858,858,858,858,0
20230922,183000,509303015,858,858,858,858,0
20230922,182900,509303015,858,858,858,858,0
20230922,182800,509303015,858,858,858,858,0
20230922,182700,509303015,858,858,858,858,0
20230922,182600,509303015,858,858,858,858,0
20230922,182500,509303015,858,858,858,858,0
20230922,182400,509303015,858,858,858,858,0
20230922,182300,509303015,858,858,858,858,0
20230922,182200,509303015,858,858,858,858,0
20230922,182100,509303015,858,858,858,858,0
20230922,182000,509303015,858,858,858,858,0
20230922,181900,509303015,858,858,858,858,0
20230922,181800,509303015,858,858,858,858,0
20230922,181700,509303015,858,858,858,858,0
20230922,181600,509303015,858,858,858,858,0
20230922,181500,509303015,858,858,858,858,0
20230922,181400,509303015,858,858,858,858,0
20230922,181300,509303015,858,858,858,858,0
20230922,181200,509303015,858,858,858,858,0
20230922,181100,509303015,858,858,858,858,15068
20230922,181000,509303015,858,858,858,858,0
20230922,180900,509303015,858,858,858,858,0
20230922,180800,509303015,858,858,858,858,0
20230922,180700,509303015,858,858,858,858,0
20230922,180600,509303015,858,858,858,858,0
20230922,180500,509303015,858,858,858,858,0
20230922,180400,509303015,858,858,858,858,0
20230922,180300,509303015,858,858,858,858,0
20230922,180200,509303015,858,858,858,858,0
20230922,180100,509303015,858,858,858,858,0
20230922,180000,509303015,858,858,858,858,0
20230922,175900,509303015,858,858,858,858,0
20230922,175800,509303015,858,858,858,858,0
20230922,175700,509303015,858,858,858,858,0
20230922,175600,509303015,858,858,858,858,0
20230922,175500,509303015,858,858,858,858,0
20230922,175400,509303015,858,858,858,858,0
20230922,175300,509303015,858,858,858,858,0
20230922,175200,509303015,858,858,858,858,0
20230922,175100,509303015,858,858,858,858,0
20230922,175000,509303015,858,858,858,858,0
20230922,174900,509303015,858,858,858,858,0
20230922,174800,509303015,858,858,858,858,0
20230922,174700,509303015,858,858,858,858,0
20230922,174600,509303015,858,858,858,858,0
20230922,174500,509303015,858,858,858,858,0
20230922,174400,509303015,858,858,858,858,0
20230922,174300,509303015,858,858,858,858,0
20230922,174200,509303015,858,858,858,858,0
20230922,174100,509303015,858,858,858,858,15068
20230922,174000,509303015,858,858,858,858,0
20230922,173900,509303015,858,858,858,858,0
20230922,173800,509303015,858,858,858,858,0
20230922,173700,509303015,858,858,858,858,0
20230922,173600,509303015,858,858,858,858,0
20230922,173500,509303015,858,858,858,858,0
20230922,173400,509303015,858,858,858,858,0
20230922,173300,509303015,858,858,858,858,0
20230922,173200,509303015,858,858,858,858,0
20230922,173100,509303015,858,858,858,858,0
20230922,173000,509303015,858,858,858,858,0
20230922,172900,509303015,858,858,858,858,0
20230922,172800,509303015,858,858,858,858,0
20230922,172700,509303015,858,858,858,858,0
20230922,172600,509303015,858,858,858,858,0
20230922,172500,509303015,858,858,858,858,0
20230922,172400,509303015,858,858,858,858,0
20230922,172300,509303015,858,858,858,858,0
20230922,172200,509303015,858,858,858,858,0
20230922,172100,509303015,858,858,858,858,0
20230922,172000,509303015,858,858,858,858,0
20230922,171900,509303015,858,858,858,858,0
20230922,171800,509303015,858,858,858,858,0
20230922,171700,509303015,858,858,858,858,0
20230922,171600,509303015,858,858,858,858,0
20230922,171500,509303015,858,858,858,858,0
20230922,171400,509303015,858,858,858,858,0
20230922,171300,509303015,858,858,858,858,0
20230922,171200,509303015,858,858,858,858,0
20230922,171100,509303015,858,858,858,858,15068
20230922,171000,509303015,858,858,858,858,0
20230922,170900,509303015,858,858,858,858,0
20230922,170800,509303015,858,858,858,858,0
20230922,170700,509303015,858,858,858,858,0
20230922,170600,509303015,858,858,858,858,0
20230922,170500,509303015,858,858,858,858,0
20230922,170400,509303015,858,858,858,858,0
20230922,170300,509303015,858,858,858,858,0
20230922,170200,509303015,858,858,858,858,0
20230922,170100,509303015,858,858,858,858,0
20230922,170000,509303015,858,858,858,858,0
20230922,165900,509303015,858,858,858,858,0
20230922,165800,509303015,858,858,858,858,0
20230922,165700,509303015,858,858,858,858,0
20230922,165600,509303015,858,858,858,858,0
20230922,165500,509303015,858,858,858,858,0
20230922,165400,509303015,858,858,858,858,0
20230922,165300,509303015,858,858,858,858,0
20230922,165200,509303015,858,858,858,858,0
20230922,165100,509303015,858,858,858,858,0
20230922,165000,509303015,858,858,858,858,0
20230922,164900,509303015,858,858,858,858,0
20230922,164800,509303015,858,858,858,858,0
20230922,164700,509303015,858,858,858,858,0
20230922,164600,509303015,858,858,858,858,0
20230922,164500,509303015,858,858,858,858,0
20230922,164400,509303015,858,858,858,858,0
20230922,164300,509303015,858,858,858,858,0
20230922,164200,509303015,858,858,858,858,0
20230922,164100,509303015,858,858,858,858,15068
20230922,164000,509303015,858,858,858,858,0
20230922,163900,509303015,858,858,858,858,0
20230922,163800,509303015,858,858,858,858,0
20230922,163700,509303015,858,858,858,858,0
20230922,163600,509303015,858,858,858,858,0
20230922,163500,509303015,858,858,858,858,0
20230922,163400,509303015,858,858,858,858,0
20230922,163300,509303015,858,858,858,858,0
20230922,163200,509303015,858,858,858,858,0
20230922,163100,509303015,858,858,858,858,0
20230922,163000,509303015,858,858,858,858,0
20230922,162900,509303015,858,858,858,858,0
20230922,162800,509303015,858,858,858,858,0
20230922,162700,509303015,858,858,858,858,0
20230922,162600,509303015,858,858,858,858,0
20230922,162500,509303015,858,858,858,858,0
20230922,162400,509303015,858,858,858,858,0
20230922,162300,509303015,858,858,858,858,0
20230922,162200,509303015,858,858,858,858,0
20230922,162100,509303015,858,858,858,858,0
20230922,162000,509303015,858,858,858,858,0
20230922,161900,509303015,858,858,858,858,0
20230922,161800,509303015,858,858,858,858,0
20230922,161700,509303015,858,858,858,858,0
20230922,161600,509303015,858,858,858,858,0
20230922,161500,509303015,858,858,858,858,0
20230922,161400,509303015,858,858,858,858,0
20230922,161300,509303015,858,858,858,858,0
20230922,161200,509303015,858,858,858,858,0
20230922,161100,509303015,858,858,858,858,15068
20230922,161000,509303015,858,858,858,858,0
20230922,160900,509303015,858,858,858,858,0
20230922,160800,509303015,858,858,858,858,0
20230922,160700,509303015,858,858,858,858,0
20230922,160600,509303015,858,858,858,858,0
20230922,160500,509303015,858,858,858,858,0
20230922,160400,509303015,858,858,858,858,0
20230922,160300,509303015,858,858,858,858,0
20230922,160200,509303015,858,858,858,858,0
20230922,160100,509303015,858,858,858,858,0
20230922,160000,509303015,858,858,858,858,0
20230922,155900,509303015,858,858,858,858,0
20230922,155800,509303015,858,858,858,858,0
20230922,155700,509303015,858,858,858,858,0
20230922,155600,509303015,858,858,858,858,0
20230922,155500,509303015,858,858,858,858,0
20230922,155400,509303015,858,858,858,858,0
20230922,155300,509303015,858,858,858,858,0
20230922,155200,509303015,858,858,858,858,0
20230922,155100,509303015,858,858,858,858,0
20230922,155000,509303015,858,858,858,858,0
20230922,154900,509303015,858,858,858,858,0
20230922,154800,509303015,858,858,858,858,0
20230922,154700,509303015,858,858,858,858,0
20230922,154600,509303015,858,858,858,858,0
20230922,154500,509303015,858,858,858,858,0
20230922,154400,509303015,858,858,858,858,0
20230922,154300,509303015,858,858,858,858,0
20230922,154200,509303015,858,858,858,858,0
20230922,154100,509303015,858,858,858,858,15068
20230922,154000,509303015,858,858,858,858,0
20230922,153900,509303015,858,858,858,858,0
20230922,153800,509303015,858,858,858,858,0
20230922,153700,509303015,858,858,858,858,0
20230922,153600,509303015,858,858,858,858,0
20230922,153500,509303015,858,858,858,858,0
20230922,153400,509303015,858,858,858,858,0
20230922,153300,509303015,858,858,858,858,0
20230922,153200,509303015,858,858,858,858,0
20230922,153100,509303015,858,858,858,858,0
20230922,153000,509303015,858,858,858,858,15068
20230922,152900,496374671,859,859,859,859,0
20230922,152800,496374671,859,859,859,859,0
20230922,152700,496374671,859,859,859,859,0
20230922,152600,496374671,859,859,859,859,0
20230922,152500,496374671,859,859,859,859,0
20230922,152400,496374671,859,859,859,859,0
20230922,152300,496374671,859,859,859,859,0
20230922,152200,496374671,859,859,859,859,0
20230922,152100,496374671,859,859,859,859,0
20230922,152000,496374671,859,859,859,859,0
20230922,151900,496374671,859,860,864,859,11415
20230922,151800,486556358,864,864,864,864,1103
20230922,151700,485603366,865,864,865,864,5055
20230922,151600,481233258,864,858,868,858,6244
20230922,151500,475863761,858,852,858,852,11483
20230922,151400,466062859,851,850,852,850,17640
20230922,151300,451056433,850,848,850,847,3590
20230922,151200,448010713,848,842,848,842,15027
20230922,151100,435333857,841,840,841,840,5660
20230922,151000,430576797,841,839,841,839,18377
20230922,150900,415141459,839,838,839,838,2200
20230922,150800,413296659,839,839,839,839,300
20230922,150700,413044959,840,840,840,840,2010
20230922,150600,411356559,838,838,838,838,2000
20230922,150500,409680559,836,838,838,836,2000
20230922,150400,408006844,840,840,840,840,3000
20230922,150300,405486844,837,837,837,837,0
20230922,150200,405486844,837,837,837,837,0
20230922,150100,405486844,837,839,839,837,1617
20230922,150000,404131155,838,840,840,838,3195
20230922,145900,401447703,840,840,840,840,0
20230922,145800,401447703,840,839,840,839,18
20230922,145700,401432591,839,839,839,839,123
20230922,145600,401329394,839,839,839,839,101
20230922,145500,401244655,839,840,840,838,2760
20230922,145400,398929136,839,839,839,839,0
20230922,145300,398929136,839,839,839,839,1
20230922,145200,398928297,839,839,839,839,1
20230922,145100,398927458,838,838,838,838,0
20230922,145000,398927458,838,838,838,838,19
20230922,144900,398911536,838,838,838,838,1
20230922,144800,398910698,840,839,840,839,543
20230922,144700,398455111,839,839,839,839,0
20230922,144600,398455111,839,839,839,839,0
20230922,144500,398455111,839,839,839,839,4
20230922,144400,398451755,840,840,840,840,0
20230922,144300,398451755,840,840,840,840,110
20230922,144200,398359355,838,838,838,838,1
20230922,144100,398358517,838,838,838,838,147
20230922,144000,398235331,839,838,840,838,3365
20230922,143900,395410097,838,838,838,838,500
20230922,143800,394991097,839,839,839,839,819
20230922,143700,394303956,839,839,839,839,0
20230922,143600,394303956,839,840,840,839,3029
20230922,143500,391760075,840,840,840,840,100
20230922,143400,391676075,840,840,840,840,370
20230922,143300,391365275,840,840,840,840,3942
20230922,143200,388053995,840,839,840,839,3047
20230922,143100,385494562,840,839,840,839,1194
20230922,143000,384492690,839,839,839,838,11
20230922,142900,384483470,838,838,838,838,188
20230922,142800,384325926,838,838,838,838,50
20230922,142700,384284026,839,840,840,839,5081
20230922,142600,380018081,840,840,840,840,0
20230922,142500,380018081,840,840,840,840,238
20230922,142400,379818161,840,840,840,840,1
20230922,142300,379817321,838,838,838,838,0
20230922,142200,379817321,838,838,838,838,1804
20230922,142100,378305569,838,838,838,838,1493
20230922,142000,377054435,838,838,838,838,3
20230922,141900,377051921,838,837,838,837,36
20230922,141800,377021788,837,836,837,836,2007
20230922,141700,375342614,836,836,836,836,13011
20230922,141600,364465418,836,835,836,835,29171
20230922,141500,340079983,836,836,836,836,0
20230922,141400,340079983,836,836,836,836,0
20230922,141300,340079983,836,833,836,832,2278
20230922,141200,338184518,832,832,832,832,1195
20230922,141100,337190278,833,833,833,833,836
20230922,141000,336493890,835,835,836,834,8905
20230922,140900,329058234,835,834,835,834,6804
20230922,140800,323376897,834,834,834,834,1
20230922,140700,323376063,835,835,835,835,100
20230922,140600,323292563,835,834,835,833,35
20230922,140500,323263402,832,834,834,832,32
20230922,140400,323236716,835,835,835,835,872
20230922,140300,322508596,835,835,835,835,0
20230922,140200,322508596,835,835,835,835,0
20230922,140100,322508596,835,835,835,835,0
20230922,140000,322508596,835,835,835,835,0
20230922,135900,322508596,835,835,835,835,0
20230922,135800,322508596,835,835,835,835,0
20230922,135700,322508596,835,835,835,835,0
20230922,135600,322508596,835,835,835,835,0
20230922,135500,322508596,835,835,835,835,1
20230922,135400,322507761,836,836,836,836,0
20230922,135300,322507761,836,836,836,836,0
20230922,135200,322507761,836,836,836,836,0
20230922,135100,322507761,836,836,836,836,0
20230922,135000,322507761,836,836,836,836,0
20230922,134900,322507761,836,836,836,836,1
20230922,134800,322506925,836,835,836,835,3000
20230922,134700,319999905,832,835,835,832,726
20230922,134600,319395870,835,835,835,835,0
20230922,134500,319395870,835,835,835,835,1
20230922,134400,319395035,835,835,835,835,0
20230922,134300,319395035,835,835,835,835,140
20230922,134200,319278135,835,835,835,835,0
20230922,134100,319278135,835,833,835,833,203
20230922,134000,319109034,833,833,833,833,0
20230922,133900,319109034,833,833,833,833,0
20230922,133800,319109034,833,833,833,833,0
20230922,133700,319109034,833,833,833,833,0
20230922,133600,319109034,833,833,833,833,0
20230922,133500,319109034,833,833,833,833,0
20230922,133400,319109034,833,833,833,833,5
20230922,133300,319104869,833,833,833,833,1551
20230922,133200,317812886,833,832,836,832,9521
20230922,133100,309858099,831,830,831,830,33
20230922,133000,309830691,830,830,830,830,15
20230922,132900,309818241,830,831,831,830,418
20230922,132800,309470901,831,831,831,831,1
20230922,132700,309470070,828,830,832,828,961
20230922,132600,308670590,830,830,830,830,1
20230922,132500,308669760,829,829,829,829,0
20230922,132400,308669760,829,829,829,829,0
20230922,132300,308669760,829,831,831,829,296
20230922,132200,308424374,832,831,832,831,4
20230922,132100,308421049,829,830,830,829,85
20230922,132000,308350581,831,831,831,831,0
20230922,131900,308350581,831,831,831,831,0
20230922,131800,308350581,831,831,831,831,0
20230922,131700,308350581,831,831,831,831,0
20230922,131600,308350581,831,831,831,831,0
20230922,131500,308350581,831,831,831,831,360
20230922,131400,308051421,832,832,832,832,73
20230922,131300,307990685,836,836,836,836,0
20230922,131200,307990685,836,836,836,836,0
20230922,131100,307990685,836,836,836,836,0
20230922,131000,307990685,836,836,836,836,0
20230922,130900,307990685,836,836,836,836,0
20230922,130800,307990685,836,836,836,836,0
20230922,130700,307990685,836,829,836,829,418
20230922,130600,307644156,829,827,829,827,10088
20230922,130500,299283709,828,830,830,828,9120
20230922,130400,291720697,831,831,831,831,0
20230922,130300,291720697,831,831,831,831,311
20230922,130200,291462256,831,831,831,831,0
20230922,130100,291462256,831,831,831,831,2
20230922,130000,291460594,831,836,836,831,8903
20230922,125900,284046303,836,836,836,836,0
20230922,125800,284046303,836,836,836,836,0
20230922,125700,284046303,836,836,836,836,0
20230922,125600,284046303,836,836,836,836,0
20230922,125500,284046303,836,836,836,836,0
20230922,125400,284046303,836,836,836,836,0
20230922,125300,284046303,836,834,836,834,601
20230922,125200,283545067,834,834,834,834,0
20230922,125100,283545067,834,834,834,834,30
20230922,125000,283520047,834,834,834,834,40
20230922,124900,283486687,834,834,834,834,0
20230922,124800,283486687,834,834,834,834,0
20230922,124700,283486687,834,834,834,834,0
20230922,124600,283486687,834,834,834,834,1066
20230922,124500,282597643,835,835,835,835,309
20230922,124400,282339628,835,835,835,835,500
20230922,124300,281922128,835,835,835,835,1000
20230922,124200,281087128,835,837,837,835,1951
20230922,124100,279456341,836,836,836,836,0
20230922,124000,279456341,836,836,836,836,0
20230922,123900,279456341,836,836,836,836,0
20230922,123800,279456341,836,836,836,836,6000
20230922,123700,274440341,838,838,838,838,0
20230922,123600,274440341,838,837,838,837,93
20230922,123500,274362499,837,837,837,837,0
20230922,123400,274362499,837,837,837,837,2827
20230922,123300,271996300,837,838,838,837,84
20230922,123200,271925989,838,838,838,838,51
20230922,123100,271883251,838,838,838,838,0
20230922,123000,271883251,838,838,838,838,0
20230922,122900,271883251,838,838,838,838,4
20230922,122800,271879899,838,838,838,838,1302
20230922,122700,270788823,839,840,840,839,1001
20230922,122600,269948983,837,837,837,837,173
20230922,122500,269804182,837,837,837,837,520
20230922,122400,269368942,840,840,840,840,0
20230922,122300,269368942,840,840,840,840,160
20230922,122200,269234542,840,840,840,840,0
20230922,122100,269234542,840,840,840,840,0
20230922,122000,269234542,840,840,840,840,0
20230922,121900,269234542,840,840,840,840,0
20230922,121800,269234542,840,840,840,840,0
20230922,121700,269234542,840,840,840,840,0
20230922,121600,269234542,840,840,840,840,0
20230922,121500,269234542,840,840,840,840,0
20230922,121400,269234542,840,840,840,840,0
20230922,121300,269234542,840,837,840,837,235
20230922,121200,269037844,839,839,839,839,0
20230922,121100,269037844,839,838,839,837,14072
20230922,121000,257244062,838,839,839,838,3243
20230922,120900,254523299,841,841,841,841,0
20230922,120800,254523299,841,841,841,841,0
20230922,120700,254523299,841,841,841,841,172
20230922,120600,254378647,841,841,841,840,3000
20230922,120500,251855648,841,841,841,841,0
20230922,120400,251855648,841,841,841,841,0
20230922,120300,251855648,841,838,841,838,2111
20230922,120200,250081807,839,840,840,838,108
20230922,120100,249991296,840,840,840,839,2825
20230922,120000,247621119,839,840,840,839,13
20230922,115900,247610201,839,839,839,839,2
20230922,115800,247608523,840,839,840,839,404
20230922,115700,247269557,839,839,839,839,60
20230922,115600,247219217,840,840,840,840,0
20230922,115500,247219217,840,840,840,840,22
20230922,115400,247200737,840,840,840,840,300
20230922,115300,246948737,842,842,842,842,0
20230922,115200,246948737,842,842,842,842,0
20230922,115100,246948737,842,842,842,841,4001
20230922,115000,243582895,841,841,841,841,1000
20230922,114900,242741895,841,841,842,841,2001
20230922,114800,241059053,841,840,841,840,2952
20230922,114700,238577481,840,840,840,840,134
20230922,114600,238464921,841,841,841,841,0
20230922,114500,238464921,841,840,841,838,1211
20230922,114400,237447217,841,839,842,838,998
20230922,114300,236608288,840,840,840,840,500
20230922,114200,236188288,840,840,840,840,200
20230922,114100,236020288,841,841,841,841,0
20230922,114000,236020288,841,840,841,840,2511
20230922,113900,233910047,840,840,840,840,1
20230922,113800,233909207,838,837,838,837,12
20230922,113700,233899157,839,839,839,839,7
20230922,113600,233893284,839,839,839,839,160
20230922,113500,233759044,840,840,840,840,10
20230922,113400,233750644,840,840,840,840,0
20230922,113300,233750644,840,840,840,840,0
20230922,113200,233750644,840,840,840,840,1
20230922,113100,233749804,839,839,839,839,4
20230922,113000,233746448,839,839,839,839,2
20230922,112900,233744770,839,839,839,839,381
20230922,112800,233425111,839,839,839,839,52
20230922,112700,233381483,839,839,839,839,68
20230922,112600,233324431,839,840,840,839,1369
20230922,112500,232174519,841,842,842,841,501
20230922,112400,231752678,842,842,842,842,0
20230922,112300,231752678,842,842,842,842,0
20230922,112200,231752678,842,842,842,842,0
20230922,112100,231752678,842,842,842,842,0
20230922,112000,231752678,842,842,842,842,0
20230922,111900,231752678,842,842,842,842,0
20230922,111800,231752678,842,842,842,840,119
20230922,111700,231652714,840,842,842,840,153
20230922,111600,231524173,843,843,843,843,0
20230922,111500,231524173,843,843,843,843,0
20230922,111400,231524173,843,843,843,843,0
20230922,111300,231524173,843,843,843,843,0
20230922,111200,231524173,843,843,843,843,0
20230922,111100,231524173,843,843,843,843,0
20230922,111000,231524173,843,843,843,843,0
20230922,110900,231524173,843,840,843,840,2
20230922,110800,231522490,843,843,843,843,1
20230922,110700,231521647,844,844,844,844,0
20230922,110600,231521647,844,844,844,844,0
20230922,110500,231521647,844,844,844,844,132
20230922,110400,231410239,844,843,844,843,8
20230922,110300,231403494,843,843,843,843,1290
20230922,110200,230316024,844,844,844,844,0
20230922,110100,230316024,844,844,844,844,0
20230922,110000,230316024,844,844,844,844,301
20230922,105900,230061980,844,842,844,842,3501
20230922,105800,227111836,842,842,842,842,0
20230922,105700,227111836,842,842,842,842,2400
20230922,105600,225091036,840,840,840,840,0
20230922,105500,225091036,840,840,840,840,2906
20230922,105400,222649996,839,839,839,839,0
20230922,105300,222649996,839,839,839,839,0
20230922,105200,222649996,839,839,840,839,5655
20230922,105100,217903451,838,837,838,837,4500
20230922,105000,214132465,838,835,838,830,382
20230922,104900,213814084,838,838,838,838,0
20230922,104800,213814084,838,838,838,838,0
20230922,104700,213814084,838,838,838,838,0
20230922,104600,213814084,838,838,838,838,0
20230922,104500,213814084,838,838,838,838,0
20230922,104400,213814084,838,838,838,838,0
20230922,104300,213814084,838,838,838,838,3
20230922,104200,213811570,838,838,838,838,0
20230922,104100,213811570,838,838,838,838,500
20230922,104000,213392570,839,839,839,839,4
20230922,103900,213389214,838,837,838,837,7425
20230922,103800,207169489,837,837,837,837,0
20230922,103700,207169489,837,837,837,837,0
20230922,103600,207169489,837,837,837,837,10
20230922,103500,207161119,837,837,837,837,13
20230922,103400,207150238,837,837,837,837,9
20230922,103300,207142705,837,837,837,837,0
20230922,103200,207142705,837,837,837,837,1200
20230922,103100,206138305,837,837,837,837,0
20230922,103000,206138305,837,837,837,837,2
20230922,102900,206136631,837,837,837,837,0
20230922,102800,206136631,837,837,837,837,0
20230922,102700,206136631,837,837,837,837,200
20230922,102600,205969231,837,837,837,837,0
20230922,102500,205969231,837,837,837,837,324
20230922,102400,205698043,837,837,837,837,30
20230922,102300,205672933,837,837,837,837,100
20230922,102200,205589233,837,835,837,835,1802
20230922,102100,204081759,835,835,835,835,0
20230922,102000,204081759,835,835,835,835,1
20230922,101900,204080924,835,834,837,834,5287
20230922,101800,199664062,834,834,834,834,0
20230922,101700,199664062,834,834,834,834,0
20230922,101600,199664062,834,832,834,832,71
20230922,101500,199604988,832,832,832,832,300
20230922,101400,199355388,832,832,832,832,3
20230922,101300,199352892,832,832,832,832,3
20230922,101200,199350396,832,832,832,832,209
20230922,101100,199176508,832,829,832,829,446
20230922,101000,198805529,829,829,829,829,28
20230922,100900,198782317,829,829,829,829,256
20230922,100800,198570093,827,827,827,827,320
20230922,100700,198305453,826,828,828,826,3101
20230922,100600,195742596,828,828,828,828,240
20230922,100500,195543876,826,826,826,826,0
20230922,100400,195543876,826,826,826,826,0
20230922,100300,195543876,826,827,827,826,7129
20230922,100200,189655201,830,830,830,830,1
20230922,100100,189654371,830,830,830,830,0
20230922,100000,189654371,830,827,830,826,3006
20230922,095900,187170555,832,832,832,832,0
20230922,095800,187170555,832,832,832,832,1352
20230922,095700,186045691,832,832,832,832,0
20230922,095600,186045691,832,832,832,832,0
20230922,095500,186045691,832,832,833,832,18
20230922,095400,186030705,834,833,834,832,38
20230922,095300,185999059,830,830,830,830,780
20230922,095200,185351659,830,830,830,830,1
20230922,095100,185350829,831,831,831,831,0
20230922,095000,185350829,831,831,831,831,1
20230922,094900,185349998,830,832,832,826,22648
20230922,094800,166582342,835,834,835,834,2
20230922,094700,166580673,834,834,834,834,102
20230922,094600,166495605,834,834,834,834,0
20230922,094500,166495605,834,834,834,834,2
20230922,094400,166493937,835,835,835,835,0
20230922,094300,166493937,835,835,835,835,0
20230922,094200,166493937,835,835,835,835,0
20230922,094100,166493937,835,835,835,835,0
20230922,094000,166493937,835,835,835,835,0
20230922,093900,166493937,835,835,835,830,66
20230922,093800,166438902,835,836,836,835,1018
20230922,093700,165588815,836,832,837,832,372
20230922,093600,165278818,830,830,830,830,6143
20230922,093500,160180128,827,827,827,827,3200
20230922,093400,157533728,828,828,829,828,1047
20230922,093300,156666810,827,831,831,827,6944
20230922,093200,150902348,831,829,831,829,462
20230922,093100,150519106,829,829,829,829,221
20230922,093000,150335897,831,831,831,831,206
20230922,092900,150164711,832,832,832,832,0
20230922,092800,150164711,832,831,832,827,16091
20230922,092700,136836043,831,833,833,831,6963
20230922,092600,131041815,834,839,839,834,5066
20230922,092500,126813745,836,841,841,836,3537
20230922,092400,123854128,842,837,842,837,4101
20230922,092300,120413091,837,837,837,837,0
20230922,092200,120413091,837,837,837,837,2394
20230922,092100,118409313,838,834,838,834,1945
20230922,092000,116784119,832,833,833,832,506
20230922,091900,116363099,833,833,833,833,472
20230922,091800,115969923,834,833,834,833,529
20230922,091700,115529265,833,833,833,833,101
20230922,091600,115445132,833,833,833,829,4624
20230922,091500,111603978,834,832,836,832,5713
20230922,091400,106836992,832,832,832,832,94
20230922,091300,106758784,831,834,834,831,2544
20230922,091200,104641605,833,833,833,833,1002
20230922,091100,103806939,834,833,834,833,2103
20230922,091000,102053956,834,832,835,829,2607
20230922,090900,99883597,831,831,831,831,2211
20230922,090800,98046256,832,827,832,827,2469
20230922,090700,95999941,827,831,831,823,3801
20230922,090600,92861066,825,826,826,825,1653
20230922,090500,91495941,827,825,827,825,621
20230922,090400,90982991,826,828,828,824,6853
20230922,090300,85320231,834,834,835,834,3767
20230922,090200,82174889,835,835,835,829,2216
20230922,090100,80334786,836,836,838,828,13368
20230922,090000,69142964,836,818,836,818,84461