KissMeData/039980/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,191400,83130478,812,812,812,812,878
20230908,191300,83130478,812,812,812,812,0
20230908,191200,83130478,812,812,812,812,0
20230908,191100,83130478,812,812,812,812,0
20230908,191000,83130478,812,812,812,812,0
20230908,190900,83130478,812,812,812,812,0
20230908,190800,83130478,812,812,812,812,0
20230908,190700,83130478,812,812,812,812,0
20230908,190600,83130478,812,812,812,812,0
20230908,190500,83130478,812,812,812,812,0
20230908,190400,83130478,812,812,812,812,0
20230908,190300,83130478,812,812,812,812,0
20230908,190200,83130478,812,812,812,812,0
20230908,190100,83130478,812,812,812,812,0
20230908,190000,83130478,812,812,812,812,0
20230908,185900,83130478,812,812,812,812,0
20230908,185800,83130478,812,812,812,812,0
20230908,185700,83130478,812,812,812,812,0
20230908,185600,83130478,812,812,812,812,0
20230908,185500,83130478,812,812,812,812,0
20230908,185400,83130478,812,812,812,812,0
20230908,185300,83130478,812,812,812,812,0
20230908,185200,83130478,812,812,812,812,0
20230908,185100,83130478,812,812,812,812,0
20230908,185000,83130478,812,812,812,812,0
20230908,184900,83130478,812,812,812,812,0
20230908,184800,83130478,812,812,812,812,0
20230908,184700,83130478,812,812,812,812,0
20230908,184600,83130478,812,812,812,812,0
20230908,184500,83130478,812,812,812,812,0
20230908,184400,83130478,812,812,812,812,878
20230908,184300,83130478,812,812,812,812,0
20230908,184200,83130478,812,812,812,812,0
20230908,184100,83130478,812,812,812,812,0
20230908,184000,83130478,812,812,812,812,0
20230908,183900,83130478,812,812,812,812,0
20230908,183800,83130478,812,812,812,812,0
20230908,183700,83130478,812,812,812,812,0
20230908,183600,83130478,812,812,812,812,0
20230908,183500,83130478,812,812,812,812,0
20230908,183400,83130478,812,812,812,812,0
20230908,183300,83130478,812,812,812,812,0
20230908,183200,83130478,812,812,812,812,0
20230908,183100,83130478,812,812,812,812,0
20230908,183000,83130478,812,812,812,812,0
20230908,182900,83130478,812,812,812,812,0
20230908,182800,83130478,812,812,812,812,0
20230908,182700,83130478,812,812,812,812,0
20230908,182600,83130478,812,812,812,812,0
20230908,182500,83130478,812,812,812,812,0
20230908,182400,83130478,812,812,812,812,0
20230908,182300,83130478,812,812,812,812,0
20230908,182200,83130478,812,812,812,812,0
20230908,182100,83130478,812,812,812,812,0
20230908,182000,83130478,812,812,812,812,0
20230908,181900,83130478,812,812,812,812,0
20230908,181800,83130478,812,812,812,812,0
20230908,181700,83130478,812,812,812,812,0
20230908,181600,83130478,812,812,812,812,0
20230908,181500,83130478,812,812,812,812,0
20230908,181400,83130478,812,812,812,812,878
20230908,181300,83130478,812,812,812,812,0
20230908,181200,83130478,812,812,812,812,0
20230908,181100,83130478,812,812,812,812,0
20230908,181000,83130478,812,812,812,812,0
20230908,180900,83130478,812,812,812,812,0
20230908,180800,83130478,812,812,812,812,0
20230908,180700,83130478,812,812,812,812,0
20230908,180600,83130478,812,812,812,812,0
20230908,180500,83130478,812,812,812,812,0
20230908,180400,83130478,812,812,812,812,0
20230908,180300,83130478,812,812,812,812,0
20230908,180200,83130478,812,812,812,812,0
20230908,180100,83130478,812,812,812,812,0
20230908,180000,83130478,812,812,812,812,0
20230908,175900,83130478,812,812,812,812,0
20230908,175800,83130478,812,812,812,812,0
20230908,175700,83130478,812,812,812,812,0
20230908,175600,83130478,812,812,812,812,0
20230908,175500,83130478,812,812,812,812,0
20230908,175400,83130478,812,812,812,812,0
20230908,175300,83130478,812,812,812,812,0
20230908,175200,83130478,812,812,812,812,0
20230908,175100,83130478,812,812,812,812,0
20230908,175000,83130478,812,812,812,812,0
20230908,174900,83130478,812,812,812,812,0
20230908,174800,83130478,812,812,812,812,0
20230908,174700,83130478,812,812,812,812,0
20230908,174600,83130478,812,812,812,812,0
20230908,174500,83130478,812,812,812,812,0
20230908,174400,83130478,812,812,812,812,878
20230908,174300,83130478,812,812,812,812,0
20230908,174200,83130478,812,812,812,812,0
20230908,174100,83130478,812,812,812,812,0
20230908,174000,83130478,812,812,812,812,0
20230908,173900,83130478,812,812,812,812,0
20230908,173800,83130478,812,812,812,812,0
20230908,173700,83130478,812,812,812,812,0
20230908,173600,83130478,812,812,812,812,0
20230908,173500,83130478,812,812,812,812,0
20230908,173400,83130478,812,812,812,812,0
20230908,173300,83130478,812,812,812,812,0
20230908,173200,83130478,812,812,812,812,0
20230908,173100,83130478,812,812,812,812,0
20230908,173000,83130478,812,812,812,812,0
20230908,172900,83130478,812,812,812,812,0
20230908,172800,83130478,812,812,812,812,0
20230908,172700,83130478,812,812,812,812,0
20230908,172600,83130478,812,812,812,812,0
20230908,172500,83130478,812,812,812,812,0
20230908,172400,83130478,812,812,812,812,0
20230908,172300,83130478,812,812,812,812,0
20230908,172200,83130478,812,812,812,812,0
20230908,172100,83130478,812,812,812,812,0
20230908,172000,83130478,812,812,812,812,0
20230908,171900,83130478,812,812,812,812,0
20230908,171800,83130478,812,812,812,812,0
20230908,171700,83130478,812,812,812,812,0
20230908,171600,83130478,812,812,812,812,0
20230908,171500,83130478,812,812,812,812,0
20230908,171400,83130478,812,812,812,812,878
20230908,171300,83130478,812,812,812,812,0
20230908,171200,83130478,812,812,812,812,0
20230908,171100,83130478,812,812,812,812,0
20230908,171000,83130478,812,812,812,812,0
20230908,170900,83130478,812,812,812,812,0
20230908,170800,83130478,812,812,812,812,0
20230908,170700,83130478,812,812,812,812,0
20230908,170600,83130478,812,812,812,812,0
20230908,170500,83130478,812,812,812,812,0
20230908,170400,83130478,812,812,812,812,0
20230908,170300,83130478,812,812,812,812,0
20230908,170200,83130478,812,812,812,812,0
20230908,170100,83130478,812,812,812,812,0
20230908,170000,83130478,812,812,812,812,0
20230908,165900,83130478,812,812,812,812,0
20230908,165800,83130478,812,812,812,812,0
20230908,165700,83130478,812,812,812,812,0
20230908,165600,83130478,812,812,812,812,0
20230908,165500,83130478,812,812,812,812,0
20230908,165400,83130478,812,812,812,812,0
20230908,165300,83130478,812,812,812,812,0
20230908,165200,83130478,812,812,812,812,0
20230908,165100,83130478,812,812,812,812,0
20230908,165000,83130478,812,812,812,812,0
20230908,164900,83130478,812,812,812,812,0
20230908,164800,83130478,812,812,812,812,0
20230908,164700,83130478,812,812,812,812,0
20230908,164600,83130478,812,812,812,812,0
20230908,164500,83130478,812,812,812,812,0
20230908,164400,83130478,812,812,812,812,878
20230908,164300,83130478,812,812,812,812,0
20230908,164200,83130478,812,812,812,812,0
20230908,164100,83130478,812,812,812,812,0
20230908,164000,83130478,812,812,812,812,0
20230908,163900,83130478,812,812,812,812,0
20230908,163800,83130478,812,812,812,812,0
20230908,163700,83130478,812,812,812,812,0
20230908,163600,83130478,812,812,812,812,0
20230908,163500,83130478,812,812,812,812,0
20230908,163400,83130478,812,812,812,812,0
20230908,163300,83130478,812,812,812,812,0
20230908,163200,83130478,812,812,812,812,0
20230908,163100,83130478,812,812,812,812,0
20230908,163000,83130478,812,812,812,812,0
20230908,162900,83130478,812,812,812,812,0
20230908,162800,83130478,812,812,812,812,0
20230908,162700,83130478,812,812,812,812,0
20230908,162600,83130478,812,812,812,812,0
20230908,162500,83130478,812,812,812,812,0
20230908,162400,83130478,812,812,812,812,0
20230908,162300,83130478,812,812,812,812,0
20230908,162200,83130478,812,812,812,812,0
20230908,162100,83130478,812,812,812,812,0
20230908,162000,83130478,812,812,812,812,0
20230908,161900,83130478,812,812,812,812,0
20230908,161800,83130478,812,812,812,812,0
20230908,161700,83130478,812,812,812,812,0
20230908,161600,83130478,812,812,812,812,0
20230908,161500,83130478,812,812,812,812,0
20230908,161400,83130478,812,812,812,812,878
20230908,161300,83130478,812,812,812,812,0
20230908,161200,83130478,812,812,812,812,0
20230908,161100,83130478,812,812,812,812,0
20230908,161000,83130478,812,812,812,812,0
20230908,160900,83130478,812,812,812,812,0
20230908,160800,83130478,812,812,812,812,0
20230908,160700,83130478,812,812,812,812,0
20230908,160600,83130478,812,812,812,812,0
20230908,160500,83130478,812,812,812,812,0
20230908,160400,83130478,812,812,812,812,0
20230908,160300,83130478,812,812,812,812,0
20230908,160200,83130478,812,812,812,812,0
20230908,160100,83130478,812,812,812,812,0
20230908,160000,83130478,812,812,812,812,0
20230908,155900,83130478,812,812,812,812,0
20230908,155800,83130478,812,812,812,812,0
20230908,155700,83130478,812,812,812,812,0
20230908,155600,83130478,812,812,812,812,0
20230908,155500,83130478,812,812,812,812,0
20230908,155400,83130478,812,812,812,812,0
20230908,155300,83130478,812,812,812,812,0
20230908,155200,83130478,812,812,812,812,0
20230908,155100,83130478,812,812,812,812,0
20230908,155000,83130478,812,812,812,812,0
20230908,154900,83130478,812,812,812,812,0
20230908,154800,83130478,812,812,812,812,0
20230908,154700,83130478,812,812,812,812,0
20230908,154600,83130478,812,812,812,812,0
20230908,154500,83130478,812,812,812,812,0
20230908,154400,83130478,812,812,812,812,878
20230908,154300,83130478,812,812,812,812,0
20230908,154200,83130478,812,812,812,812,0
20230908,154100,83130478,812,812,812,812,0
20230908,154000,83130478,812,812,812,812,0
20230908,153900,83130478,812,812,812,812,0
20230908,153800,83130478,812,812,812,812,0
20230908,153700,83130478,812,812,812,812,0
20230908,153600,83130478,812,812,812,812,0
20230908,153500,83130478,812,812,812,812,0
20230908,153400,83130478,812,812,812,812,0
20230908,153300,83130478,812,812,812,812,0
20230908,153200,83130478,812,812,812,812,0
20230908,153100,83130478,812,812,812,812,0
20230908,153000,83130478,812,812,812,812,878
20230908,152900,82417542,812,812,812,812,0
20230908,152800,82417542,812,812,812,812,0
20230908,152700,82417542,812,812,812,812,0
20230908,152600,82417542,812,812,812,812,0
20230908,152500,82417542,812,812,812,812,0
20230908,152400,82417542,812,812,812,812,0
20230908,152300,82417542,812,812,812,812,0
20230908,152200,82417542,812,812,812,812,0
20230908,152100,82417542,812,812,812,812,0
20230908,152000,82417542,812,812,812,812,0
20230908,151900,82417542,812,812,812,812,40
20230908,151800,82385062,812,812,812,812,41
20230908,151700,82351770,812,811,812,811,2041
20230908,151600,80694661,811,811,811,811,41
20230908,151500,80661410,811,811,811,811,130
20230908,151400,80555980,811,810,811,810,485
20230908,151300,80162704,810,810,810,810,41
20230908,151200,80129494,810,805,810,805,335
20230908,151100,79859614,810,810,810,810,41
20230908,151000,79826404,810,810,810,810,41
20230908,150900,79793194,810,805,810,805,73
20230908,150800,79734224,810,810,810,810,41
20230908,150700,79701014,810,810,810,810,41
20230908,150600,79667804,810,810,810,810,41
20230908,150500,79634594,810,810,810,810,42
20230908,150400,79600574,805,810,810,805,73
20230908,150300,79541604,810,810,810,810,41
20230908,150200,79508394,810,810,810,810,41
20230908,150100,79475184,810,810,810,810,41
20230908,150000,79441974,810,810,810,807,70
20230908,145900,79385295,810,809,811,809,46
20230908,145800,79348038,809,806,809,806,54
20230908,145700,79304388,809,809,809,809,41
20230908,145600,79271219,809,809,809,809,41
20230908,145500,79238050,809,807,809,807,43
20230908,145400,79203265,809,809,809,809,41
20230908,145300,79170096,809,809,809,809,42
20230908,145200,79136118,805,808,809,805,78
20230908,145100,79073149,809,809,809,809,41
20230908,145000,79039980,809,805,809,805,335
20230908,144900,78770141,809,809,809,809,41
20230908,144800,78736972,809,805,809,805,73
20230908,144700,78678043,809,809,809,809,42
20230908,144600,78644065,809,809,809,809,41
20230908,144500,78610896,809,805,809,805,335
20230908,144400,78341057,809,809,809,809,43
20230908,144300,78306270,809,805,809,805,73
20230908,144200,78247341,805,805,805,805,0
20230908,144100,78247341,805,805,805,805,0
20230908,144000,78247341,805,805,805,805,0
20230908,143900,78247341,805,805,805,805,0
20230908,143800,78247341,805,805,805,805,0
20230908,143700,78247341,805,809,809,805,73
20230908,143600,78188412,809,809,809,809,41
20230908,143500,78155243,809,809,809,809,40
20230908,143400,78122883,805,805,805,805,0
20230908,143300,78122883,805,805,805,805,0
20230908,143200,78122883,805,805,805,805,0
20230908,143100,78122883,805,805,805,805,0
20230908,143000,78122883,805,805,805,805,294
20230908,142900,77886213,805,805,805,805,0
20230908,142800,77886213,805,805,805,805,32
20230908,142700,77860453,805,805,805,805,0
20230908,142600,77860453,805,805,805,805,0
20230908,142500,77860453,805,805,805,805,294
20230908,142400,77623783,805,805,805,805,0
20230908,142300,77623783,805,805,805,805,5
20230908,142200,77619758,805,807,807,805,13
20230908,142100,77609287,805,805,805,805,0
20230908,142000,77609287,805,805,805,805,25
20230908,141900,77589162,807,808,808,807,104
20230908,141800,77505134,809,807,809,807,2
20230908,141700,77503518,806,807,808,806,20
20230908,141600,77487395,808,808,808,808,2
20230908,141500,77485779,809,805,809,805,50
20230908,141400,77445432,808,808,808,808,3
20230908,141300,77443008,804,804,804,804,0
20230908,141200,77443008,804,808,808,804,34
20230908,141100,77415664,804,804,804,804,0
20230908,141000,77415664,804,804,804,804,295
20230908,140900,77178484,804,804,804,804,0
20230908,140800,77178484,804,804,804,804,0
20230908,140700,77178484,804,804,804,804,32
20230908,140600,77152756,808,806,808,806,24
20230908,140500,77133410,804,804,804,804,286
20230908,140400,76903466,809,809,809,809,0
20230908,140300,76903466,809,809,809,809,0
20230908,140200,76903466,809,809,809,809,0
20230908,140100,76903466,809,809,809,809,0
20230908,140000,76903466,809,806,809,806,654
20230908,135900,76375687,807,807,807,807,0
20230908,135800,76375687,807,807,807,807,0
20230908,135700,76375687,807,807,807,807,0
20230908,135600,76375687,807,806,807,806,28
20230908,135500,76353113,804,804,804,804,0
20230908,135400,76353113,804,804,804,804,0
20230908,135300,76353113,804,804,804,804,0
20230908,135200,76353113,804,806,806,804,600
20230908,135100,75869813,806,806,806,806,0
20230908,135000,75869813,806,806,806,806,0
20230908,134900,75869813,806,806,806,806,0
20230908,134800,75869813,806,806,806,806,0
20230908,134700,75869813,806,806,806,806,0
20230908,134600,75869813,806,806,806,806,0
20230908,134500,75869813,806,806,806,806,0
20230908,134400,75869813,806,806,806,806,0
20230908,134300,75869813,806,806,806,806,1
20230908,134200,75869007,803,803,803,803,0
20230908,134100,75869007,803,803,803,803,0
20230908,134000,75869007,803,803,803,803,0
20230908,133900,75869007,803,803,803,803,0
20230908,133800,75869007,803,803,803,803,0
20230908,133700,75869007,803,803,803,803,0
20230908,133600,75869007,803,803,803,803,0
20230908,133500,75869007,803,803,803,803,0
20230908,133400,75869007,803,804,804,803,1301
20230908,133300,74823419,805,805,805,805,0
20230908,133200,74823419,805,805,805,805,699
20230908,133100,74260724,807,807,807,807,251
20230908,133000,74058167,806,806,806,806,100
20230908,132900,73977567,807,807,807,807,100
20230908,132800,73896867,806,806,806,806,100
20230908,132700,73816267,807,807,807,807,0
20230908,132600,73816267,807,807,807,807,0
20230908,132500,73816267,807,807,807,807,0
20230908,132400,73816267,807,805,807,805,1336
20230908,132300,72740784,805,805,805,805,2000
20230908,132200,71130784,805,805,805,805,16
20230908,132100,71117904,805,805,805,805,0
20230908,132000,71117904,805,805,805,805,0
20230908,131900,71117904,805,805,805,805,0
20230908,131800,71117904,805,805,805,805,0
20230908,131700,71117904,805,805,805,805,0
20230908,131600,71117904,805,805,805,805,0
20230908,131500,71117904,805,805,805,805,0
20230908,131400,71117904,805,805,805,805,100
20230908,131300,71037404,805,805,805,805,0
20230908,131200,71037404,805,805,805,805,4
20230908,131100,71034184,805,805,805,805,0
20230908,131000,71034184,805,805,805,805,100
20230908,130900,70953684,805,805,805,805,0
20230908,130800,70953684,805,805,805,805,31
20230908,130700,70928729,805,805,805,805,100
20230908,130600,70848229,805,805,805,804,256
20230908,130500,70642204,804,804,804,804,0
20230908,130400,70642204,804,804,804,804,0
20230908,130300,70642204,804,804,804,804,500
20230908,130200,70240204,806,806,806,806,0
20230908,130100,70240204,806,806,806,806,0
20230908,130000,70240204,806,806,806,806,2
20230908,125900,70238592,806,806,806,806,0
20230908,125800,70238592,806,806,806,806,0
20230908,125700,70238592,806,806,806,806,0
20230908,125600,70238592,806,806,806,806,0
20230908,125500,70238592,806,806,806,806,0
20230908,125400,70238592,806,806,806,806,2
20230908,125300,70236980,802,802,802,802,0
20230908,125200,70236980,802,802,802,802,0
20230908,125100,70236980,802,802,802,802,0
20230908,125000,70236980,802,802,802,802,0
20230908,124900,70236980,802,805,805,801,14000
20230908,124800,59011767,805,805,805,805,32
20230908,124700,58986007,805,805,805,805,0
20230908,124600,58986007,805,805,805,805,23
20230908,124500,58967492,806,806,806,806,75
20230908,124400,58907042,805,805,805,805,47
20230908,124300,58869207,805,805,805,805,0
20230908,124200,58869207,805,805,805,805,8
20230908,124100,58862767,806,806,806,806,0
20230908,124000,58862767,806,806,806,806,0
20230908,123900,58862767,806,806,806,806,0
20230908,123800,58862767,806,806,806,806,0
20230908,123700,58862767,806,806,806,806,1
20230908,123600,58861961,807,807,807,807,0
20230908,123500,58861961,807,807,807,807,0
20230908,123400,58861961,807,806,807,806,415
20230908,123300,58527456,806,806,806,806,24
20230908,123200,58508112,806,806,806,806,0
20230908,123100,58508112,806,806,806,806,3
20230908,123000,58505694,806,802,806,802,8
20230908,122900,58499270,806,806,806,806,0
20230908,122800,58499270,806,806,806,806,1
20230908,122700,58498464,802,802,802,802,0
20230908,122600,58498464,802,802,802,802,0
20230908,122500,58498464,802,802,802,802,0
20230908,122400,58498464,802,802,802,802,0
20230908,122300,58498464,802,802,802,802,0
20230908,122200,58498464,802,802,802,802,0
20230908,122100,58498464,802,804,804,802,3000
20230908,122000,56092332,803,803,803,803,0
20230908,121900,56092332,803,803,803,803,0
20230908,121800,56092332,803,803,803,803,120
20230908,121700,55995972,803,803,803,803,757
20230908,121600,55388101,803,803,803,803,168
20230908,121500,55253197,802,803,803,802,51
20230908,121400,55212286,802,802,802,802,0
20230908,121300,55212286,802,802,802,802,0
20230908,121200,55212286,802,802,802,802,0
20230908,121100,55212286,802,802,802,802,2055
20230908,121000,53564176,802,802,802,802,1
20230908,120900,53563374,803,803,803,803,4878
20230908,120800,49646340,804,804,804,804,0
20230908,120700,49646340,804,804,804,804,13
20230908,120600,49635888,805,805,805,805,0
20230908,120500,49635888,805,805,805,805,1
20230908,120400,49635083,803,804,804,803,700
20230908,120300,49072968,804,804,804,804,1937
20230908,120200,47515620,804,804,804,804,55
20230908,120100,47471400,804,804,804,804,714
20230908,120000,46897344,804,804,804,804,111
20230908,115900,46808100,804,804,804,804,0
20230908,115800,46808100,804,804,804,804,1000
20230908,115700,46004100,805,805,805,805,44
20230908,115600,45968680,805,805,805,805,0
20230908,115500,45968680,805,805,805,805,0
20230908,115400,45968680,805,805,805,805,457
20230908,115300,45600795,806,806,806,806,1
20230908,115200,45599989,806,806,806,806,177
20230908,115100,45457327,807,807,807,807,443
20230908,115000,45099826,807,807,807,807,0
20230908,114900,45099826,807,807,807,807,0
20230908,114800,45099826,807,807,807,807,0
20230908,114700,45099826,807,807,807,807,0
20230908,114600,45099826,807,807,807,807,0
20230908,114500,45099826,807,807,807,807,0
20230908,114400,45099826,807,807,807,807,0
20230908,114300,45099826,807,807,807,807,0
20230908,114200,45099826,807,807,807,807,28
20230908,114100,45077230,807,807,807,807,100
20230908,114000,44996530,807,807,807,807,0
20230908,113900,44996530,807,807,807,807,12
20230908,113800,44986846,807,807,807,807,0
20230908,113700,44986846,807,807,807,807,0
20230908,113600,44986846,807,807,807,807,0
20230908,113500,44986846,807,807,807,807,0
20230908,113400,44986846,807,807,807,807,0
20230908,113300,44986846,807,807,807,807,10
20230908,113200,44978776,807,807,807,807,0
20230908,113100,44978776,807,807,807,807,1
20230908,113000,44977969,807,807,807,807,0
20230908,112900,44977969,807,807,807,807,10
20230908,112800,44969899,807,807,807,807,0
20230908,112700,44969899,807,807,807,807,1
20230908,112600,44969092,807,807,807,807,0
20230908,112500,44969092,807,807,807,807,0
20230908,112400,44969092,807,807,807,807,0
20230908,112300,44969092,807,807,807,807,0
20230908,112200,44969092,807,808,808,807,338
20230908,112100,44696325,809,809,809,809,0
20230908,112000,44696325,809,809,809,809,0
20230908,111900,44696325,809,809,809,809,0
20230908,111800,44696325,809,809,809,809,0
20230908,111700,44696325,809,809,809,809,0
20230908,111600,44696325,809,809,809,809,0
20230908,111500,44696325,809,809,809,809,0
20230908,111400,44696325,809,809,809,809,0
20230908,111300,44696325,809,809,809,809,1
20230908,111200,44695516,807,807,807,807,13
20230908,111100,44685025,807,807,807,807,0
20230908,111000,44685025,807,807,807,807,0
20230908,110900,44685025,807,807,807,807,0
20230908,110800,44685025,807,807,807,807,0
20230908,110700,44685025,807,807,807,807,200
20230908,110600,44523625,807,807,807,807,150
20230908,110500,44402575,807,807,807,807,150
20230908,110400,44281525,807,807,807,807,0
20230908,110300,44281525,807,807,807,807,0
20230908,110200,44281525,807,807,807,807,0
20230908,110100,44281525,807,807,807,807,0
20230908,110000,44281525,807,807,807,807,0
20230908,105900,44281525,807,807,807,807,0
20230908,105800,44281525,807,807,807,807,0
20230908,105700,44281525,807,807,807,807,740
20230908,105600,43684345,805,805,805,805,1
20230908,105500,43683540,807,807,807,807,190
20230908,105400,43530210,807,807,807,807,15
20230908,105300,43518105,805,805,805,805,6300
20230908,105200,38446605,805,805,805,805,3
20230908,105100,38444190,809,809,809,809,0
20230908,105000,38444190,809,809,809,809,1
20230908,104900,38443381,804,804,804,804,0
20230908,104800,38443381,804,804,804,804,2000
20230908,104700,36835381,805,807,807,805,5000
20230908,104600,32808135,807,807,807,807,84
20230908,104500,32740347,807,807,807,807,0
20230908,104400,32740347,807,807,807,807,0
20230908,104300,32740347,807,807,807,807,0
20230908,104200,32740347,807,807,807,807,32
20230908,104100,32714523,812,812,812,812,1
20230908,104000,32713711,812,812,812,812,0
20230908,103900,32713711,812,812,812,812,0
20230908,103800,32713711,812,808,812,808,12315
20230908,103700,22715969,810,810,810,810,0
20230908,103600,22715969,810,810,810,810,0
20230908,103500,22715969,810,810,810,810,0
20230908,103400,22715969,810,810,810,810,0
20230908,103300,22715969,810,810,810,810,0
20230908,103200,22715969,810,810,810,810,12
20230908,103100,22706249,810,810,810,810,5
20230908,103000,22702199,810,810,810,810,0
20230908,102900,22702199,810,810,810,810,0
20230908,102800,22702199,810,810,810,810,0
20230908,102700,22702199,810,810,810,810,1
20230908,102600,22701389,806,806,806,806,75
20230908,102500,22640939,809,809,809,809,13
20230908,102400,22630422,806,806,806,806,0
20230908,102300,22630422,806,806,806,806,74
20230908,102200,22570778,810,810,810,810,0
20230908,102100,22570778,810,810,810,810,0
20230908,102000,22570778,810,807,810,807,69
20230908,101900,22515092,807,807,807,807,55
20230908,101800,22470707,811,811,811,811,0
20230908,101700,22470707,811,811,811,811,0
20230908,101600,22470707,811,809,811,808,53
20230908,101500,22427779,811,808,811,808,400
20230908,101400,22104570,807,807,807,807,5
20230908,101300,22100535,807,807,807,807,0
20230908,101200,22100535,807,807,807,807,0
20230908,101100,22100535,807,808,808,807,60
20230908,101000,22052105,808,807,808,806,74
20230908,100900,21992422,807,807,807,807,220
20230908,100800,21814882,806,806,806,806,0
20230908,100700,21814882,806,806,806,806,0
20230908,100600,21814882,806,806,806,806,0
20230908,100500,21814882,806,806,806,806,294
20230908,100400,21577918,808,808,808,808,3
20230908,100300,21575494,806,806,806,806,0
20230908,100200,21575494,806,806,806,806,32
20230908,100100,21549702,807,807,807,807,11
20230908,100000,21540825,808,808,808,808,121
20230908,095900,21443057,806,806,806,806,216
20230908,095800,21268961,806,806,806,806,0
20230908,095700,21268961,806,806,806,806,0
20230908,095600,21268961,806,806,806,806,634
20230908,095500,20757957,807,807,807,807,1
20230908,095400,20757150,807,807,807,807,51
20230908,095300,20715993,806,806,806,806,0
20230908,095200,20715993,806,806,806,806,0
20230908,095100,20715993,806,809,809,806,2254
20230908,095000,18896472,812,812,812,812,0
20230908,094900,18896472,812,812,812,812,0
20230908,094800,18896472,812,812,812,812,0
20230908,094700,18896472,812,812,812,812,0
20230908,094600,18896472,812,812,812,812,2
20230908,094500,18894848,812,812,812,812,0
20230908,094400,18894848,812,811,812,811,500
20230908,094300,18489123,810,810,810,810,187
20230908,094200,18337653,811,811,811,811,128
20230908,094100,18233845,813,813,813,813,0
20230908,094000,18233845,813,813,813,813,0
20230908,093900,18233845,813,813,813,813,28
20230908,093800,18211081,814,814,814,814,0
20230908,093700,18211081,814,811,814,811,3
20230908,093600,18208645,814,814,814,814,0
20230908,093500,18208645,814,814,814,814,0
20230908,093400,18208645,814,814,814,814,0
20230908,093300,18208645,814,814,814,814,11
20230908,093200,18199691,814,814,814,814,420
20230908,093100,17857811,810,810,810,810,1000
20230908,093000,17047811,810,810,810,810,1000
20230908,092900,16237811,814,814,814,814,0
20230908,092800,16237811,814,814,814,814,50
20230908,092700,16197111,814,810,814,810,364
20230908,092600,15901863,814,814,814,814,0
20230908,092500,15901863,814,814,814,814,0
20230908,092400,15901863,814,814,814,814,0
20230908,092300,15901863,814,814,814,814,30
20230908,092200,15877443,814,814,814,814,0
20230908,092100,15877443,814,814,814,814,0
20230908,092000,15877443,814,814,814,814,15
20230908,091900,15865233,815,815,815,815,300
20230908,091800,15620733,815,815,815,815,0
20230908,091700,15620733,815,815,815,815,0
20230908,091600,15620733,815,815,815,815,0
20230908,091500,15620733,815,815,816,809,3981
20230908,091400,12376688,815,815,815,815,2962
20230908,091300,9962658,815,815,815,815,20
20230908,091200,9946358,815,815,815,815,0
20230908,091100,9946358,815,815,815,815,0
20230908,091000,9946358,815,811,815,811,117
20230908,090900,9851467,806,806,806,806,0
20230908,090800,9851467,806,806,806,806,0
20230908,090700,9851467,806,806,806,806,0
20230908,090600,9851467,806,806,806,806,0
20230908,090500,9851467,806,808,808,806,105
20230908,090400,9766703,808,808,808,808,0
20230908,090300,9766703,808,808,808,808,0
20230908,090200,9766703,808,808,808,808,1006
20230908,090100,8953855,811,810,811,809,2657
20230908,090000,6802668,811,811,811,811,8388