KissMeData/214330/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,201800,476240293,801,801,801,801,44241
20230907,201700,476240293,801,801,801,801,0
20230907,201600,476240293,801,801,801,801,0
20230907,201500,476240293,801,801,801,801,0
20230907,201400,476240293,801,801,801,801,0
20230907,201300,476240293,801,801,801,801,0
20230907,201200,476240293,801,801,801,801,0
20230907,201100,476240293,801,801,801,801,0
20230907,201000,476240293,801,801,801,801,0
20230907,200900,476240293,801,801,801,801,0
20230907,200800,476240293,801,801,801,801,0
20230907,200700,476240293,801,801,801,801,0
20230907,200600,476240293,801,801,801,801,0
20230907,200500,476240293,801,801,801,801,0
20230907,200400,476240293,801,801,801,801,0
20230907,200300,476240293,801,801,801,801,0
20230907,200200,476240293,801,801,801,801,0
20230907,200100,476240293,801,801,801,801,0
20230907,200000,476240293,801,801,801,801,0
20230907,195900,476240293,801,801,801,801,0
20230907,195800,476240293,801,801,801,801,0
20230907,195700,476240293,801,801,801,801,0
20230907,195600,476240293,801,801,801,801,0
20230907,195500,476240293,801,801,801,801,0
20230907,195400,476240293,801,801,801,801,0
20230907,195300,476240293,801,801,801,801,0
20230907,195200,476240293,801,801,801,801,0
20230907,195100,476240293,801,801,801,801,0
20230907,195000,476240293,801,801,801,801,0
20230907,194900,476240293,801,801,801,801,0
20230907,194800,476240293,801,801,801,801,44241
20230907,194700,476240293,801,801,801,801,0
20230907,194600,476240293,801,801,801,801,0
20230907,194500,476240293,801,801,801,801,0
20230907,194400,476240293,801,801,801,801,0
20230907,194300,476240293,801,801,801,801,0
20230907,194200,476240293,801,801,801,801,0
20230907,194100,476240293,801,801,801,801,0
20230907,194000,476240293,801,801,801,801,0
20230907,193900,476240293,801,801,801,801,0
20230907,193800,476240293,801,801,801,801,0
20230907,193700,476240293,801,801,801,801,0
20230907,193600,476240293,801,801,801,801,0
20230907,193500,476240293,801,801,801,801,0
20230907,193400,476240293,801,801,801,801,0
20230907,193300,476240293,801,801,801,801,0
20230907,193200,476240293,801,801,801,801,0
20230907,193100,476240293,801,801,801,801,0
20230907,193000,476240293,801,801,801,801,0
20230907,192900,476240293,801,801,801,801,0
20230907,192800,476240293,801,801,801,801,0
20230907,192700,476240293,801,801,801,801,0
20230907,192600,476240293,801,801,801,801,0
20230907,192500,476240293,801,801,801,801,0
20230907,192400,476240293,801,801,801,801,0
20230907,192300,476240293,801,801,801,801,0
20230907,192200,476240293,801,801,801,801,0
20230907,192100,476240293,801,801,801,801,0
20230907,192000,476240293,801,801,801,801,0
20230907,191900,476240293,801,801,801,801,0
20230907,191800,476240293,801,801,801,801,44241
20230907,191700,476240293,801,801,801,801,0
20230907,191600,476240293,801,801,801,801,0
20230907,191500,476240293,801,801,801,801,0
20230907,191400,476240293,801,801,801,801,0
20230907,191300,476240293,801,801,801,801,0
20230907,191200,476240293,801,801,801,801,0
20230907,191100,476240293,801,801,801,801,0
20230907,191000,476240293,801,801,801,801,0
20230907,190900,476240293,801,801,801,801,0
20230907,190800,476240293,801,801,801,801,0
20230907,190700,476240293,801,801,801,801,0
20230907,190600,476240293,801,801,801,801,0
20230907,190500,476240293,801,801,801,801,0
20230907,190400,476240293,801,801,801,801,0
20230907,190300,476240293,801,801,801,801,0
20230907,190200,476240293,801,801,801,801,0
20230907,190100,476240293,801,801,801,801,0
20230907,190000,476240293,801,801,801,801,0
20230907,185900,476240293,801,801,801,801,0
20230907,185800,476240293,801,801,801,801,0
20230907,185700,476240293,801,801,801,801,0
20230907,185600,476240293,801,801,801,801,0
20230907,185500,476240293,801,801,801,801,0
20230907,185400,476240293,801,801,801,801,0
20230907,185300,476240293,801,801,801,801,0
20230907,185200,476240293,801,801,801,801,0
20230907,185100,476240293,801,801,801,801,0
20230907,185000,476240293,801,801,801,801,0
20230907,184900,476240293,801,801,801,801,0
20230907,184800,476240293,801,801,801,801,44241
20230907,184700,476240293,801,801,801,801,0
20230907,184600,476240293,801,801,801,801,0
20230907,184500,476240293,801,801,801,801,0
20230907,184400,476240293,801,801,801,801,0
20230907,184300,476240293,801,801,801,801,0
20230907,184200,476240293,801,801,801,801,0
20230907,184100,476240293,801,801,801,801,0
20230907,184000,476240293,801,801,801,801,0
20230907,183900,476240293,801,801,801,801,0
20230907,183800,476240293,801,801,801,801,0
20230907,183700,476240293,801,801,801,801,0
20230907,183600,476240293,801,801,801,801,0
20230907,183500,476240293,801,801,801,801,0
20230907,183400,476240293,801,801,801,801,0
20230907,183300,476240293,801,801,801,801,0
20230907,183200,476240293,801,801,801,801,0
20230907,183100,476240293,801,801,801,801,0
20230907,183000,476240293,801,801,801,801,0
20230907,182900,476240293,801,801,801,801,0
20230907,182800,476240293,801,801,801,801,0
20230907,182700,476240293,801,801,801,801,0
20230907,182600,476240293,801,801,801,801,0
20230907,182500,476240293,801,801,801,801,0
20230907,182400,476240293,801,801,801,801,0
20230907,182300,476240293,801,801,801,801,0
20230907,182200,476240293,801,801,801,801,0
20230907,182100,476240293,801,801,801,801,0
20230907,182000,476240293,801,801,801,801,0
20230907,181900,476240293,801,801,801,801,0
20230907,181800,476240293,801,801,801,801,44241
20230907,181700,476240293,801,801,801,801,0
20230907,181600,476240293,801,801,801,801,0
20230907,181500,476240293,801,801,801,801,0
20230907,181400,476240293,801,801,801,801,0
20230907,181300,476240293,801,801,801,801,0
20230907,181200,476240293,801,801,801,801,0
20230907,181100,476240293,801,801,801,801,0
20230907,181000,476240293,801,801,801,801,0
20230907,180900,476240293,801,801,801,801,0
20230907,180800,476240293,801,801,801,801,0
20230907,180700,476240293,801,801,801,801,0
20230907,180600,476240293,801,801,801,801,0
20230907,180500,476240293,801,801,801,801,0
20230907,180400,476240293,801,801,801,801,0
20230907,180300,476240293,801,801,801,801,0
20230907,180200,476240293,801,801,801,801,0
20230907,180100,476240293,801,801,801,801,0
20230907,180000,476240293,801,801,801,801,0
20230907,175900,476240293,801,801,801,801,0
20230907,175800,476240293,801,801,801,801,0
20230907,175700,476240293,801,801,801,801,0
20230907,175600,476240293,801,801,801,801,0
20230907,175500,476240293,801,801,801,801,0
20230907,175400,476240293,801,801,801,801,0
20230907,175300,476240293,801,801,801,801,0
20230907,175200,476240293,801,801,801,801,0
20230907,175100,476240293,801,801,801,801,0
20230907,175000,476240293,801,801,801,801,0
20230907,174900,476240293,801,801,801,801,0
20230907,174800,476240293,801,801,801,801,44241
20230907,174700,476240293,801,801,801,801,0
20230907,174600,476240293,801,801,801,801,0
20230907,174500,476240293,801,801,801,801,0
20230907,174400,476240293,801,801,801,801,0
20230907,174300,476240293,801,801,801,801,0
20230907,174200,476240293,801,801,801,801,0
20230907,174100,476240293,801,801,801,801,0
20230907,174000,476240293,801,801,801,801,0
20230907,173900,476240293,801,801,801,801,0
20230907,173800,476240293,801,801,801,801,0
20230907,173700,476240293,801,801,801,801,0
20230907,173600,476240293,801,801,801,801,0
20230907,173500,476240293,801,801,801,801,0
20230907,173400,476240293,801,801,801,801,0
20230907,173300,476240293,801,801,801,801,0
20230907,173200,476240293,801,801,801,801,0
20230907,173100,476240293,801,801,801,801,0
20230907,173000,476240293,801,801,801,801,0
20230907,172900,476240293,801,801,801,801,0
20230907,172800,476240293,801,801,801,801,0
20230907,172700,476240293,801,801,801,801,0
20230907,172600,476240293,801,801,801,801,0
20230907,172500,476240293,801,801,801,801,0
20230907,172400,476240293,801,801,801,801,0
20230907,172300,476240293,801,801,801,801,0
20230907,172200,476240293,801,801,801,801,0
20230907,172100,476240293,801,801,801,801,0
20230907,172000,476240293,801,801,801,801,0
20230907,171900,476240293,801,801,801,801,0
20230907,171800,476240293,801,801,801,801,44241
20230907,171700,476240293,801,801,801,801,0
20230907,171600,476240293,801,801,801,801,0
20230907,171500,476240293,801,801,801,801,0
20230907,171400,476240293,801,801,801,801,0
20230907,171300,476240293,801,801,801,801,0
20230907,171200,476240293,801,801,801,801,0
20230907,171100,476240293,801,801,801,801,0
20230907,171000,476240293,801,801,801,801,0
20230907,170900,476240293,801,801,801,801,0
20230907,170800,476240293,801,801,801,801,0
20230907,170700,476240293,801,801,801,801,0
20230907,170600,476240293,801,801,801,801,0
20230907,170500,476240293,801,801,801,801,0
20230907,170400,476240293,801,801,801,801,0
20230907,170300,476240293,801,801,801,801,0
20230907,170200,476240293,801,801,801,801,0
20230907,170100,476240293,801,801,801,801,0
20230907,170000,476240293,801,801,801,801,0
20230907,165900,476240293,801,801,801,801,0
20230907,165800,476240293,801,801,801,801,0
20230907,165700,476240293,801,801,801,801,0
20230907,165600,476240293,801,801,801,801,0
20230907,165500,476240293,801,801,801,801,0
20230907,165400,476240293,801,801,801,801,0
20230907,165300,476240293,801,801,801,801,0
20230907,165200,476240293,801,801,801,801,0
20230907,165100,476240293,801,801,801,801,0
20230907,165000,476240293,801,801,801,801,0
20230907,164900,476240293,801,801,801,801,0
20230907,164800,476240293,801,801,801,801,44241
20230907,164700,476240293,801,801,801,801,0
20230907,164600,476240293,801,801,801,801,0
20230907,164500,476240293,801,801,801,801,0
20230907,164400,476240293,801,801,801,801,0
20230907,164300,476240293,801,801,801,801,0
20230907,164200,476240293,801,801,801,801,0
20230907,164100,476240293,801,801,801,801,0
20230907,164000,476240293,801,801,801,801,0
20230907,163900,476240293,801,801,801,801,0
20230907,163800,476240293,801,801,801,801,0
20230907,163700,476240293,801,801,801,801,0
20230907,163600,476240293,801,801,801,801,0
20230907,163500,476240293,801,801,801,801,0
20230907,163400,476240293,801,801,801,801,0
20230907,163300,476240293,801,801,801,801,0
20230907,163200,476240293,801,801,801,801,0
20230907,163100,476240293,801,801,801,801,0
20230907,163000,476240293,801,801,801,801,0
20230907,162900,476240293,801,801,801,801,0
20230907,162800,476240293,801,801,801,801,0
20230907,162700,476240293,801,801,801,801,0
20230907,162600,476240293,801,801,801,801,0
20230907,162500,476240293,801,801,801,801,0
20230907,162400,476240293,801,801,801,801,0
20230907,162300,476240293,801,801,801,801,0
20230907,162200,476240293,801,801,801,801,0
20230907,162100,476240293,801,801,801,801,0
20230907,162000,476240293,801,801,801,801,0
20230907,161900,476240293,801,801,801,801,0
20230907,161800,476240293,801,801,801,801,44241
20230907,161700,476240293,801,801,801,801,0
20230907,161600,476240293,801,801,801,801,0
20230907,161500,476240293,801,801,801,801,0
20230907,161400,476240293,801,801,801,801,0
20230907,161300,476240293,801,801,801,801,0
20230907,161200,476240293,801,801,801,801,0
20230907,161100,476240293,801,801,801,801,0
20230907,161000,476240293,801,801,801,801,0
20230907,160900,476240293,801,801,801,801,0
20230907,160800,476240293,801,801,801,801,0
20230907,160700,476240293,801,801,801,801,0
20230907,160600,476240293,801,801,801,801,0
20230907,160500,476240293,801,801,801,801,0
20230907,160400,476240293,801,801,801,801,0
20230907,160300,476240293,801,801,801,801,0
20230907,160200,476240293,801,801,801,801,0
20230907,160100,476240293,801,801,801,801,0
20230907,160000,476240293,801,801,801,801,0
20230907,155900,476240293,801,801,801,801,0
20230907,155800,476240293,801,801,801,801,0
20230907,155700,476240293,801,801,801,801,0
20230907,155600,476240293,801,801,801,801,0
20230907,155500,476240293,801,801,801,801,0
20230907,155400,476240293,801,801,801,801,0
20230907,155300,476240293,801,801,801,801,0
20230907,155200,476240293,801,801,801,801,0
20230907,155100,476240293,801,801,801,801,0
20230907,155000,476240293,801,801,801,801,0
20230907,154900,476240293,801,801,801,801,0
20230907,154800,476240293,801,801,801,801,44241
20230907,154700,476240293,801,801,801,801,0
20230907,154600,476240293,801,801,801,801,0
20230907,154500,476240293,801,801,801,801,0
20230907,154400,476240293,801,801,801,801,0
20230907,154300,476240293,801,801,801,801,0
20230907,154200,476240293,801,801,801,801,0
20230907,154100,476240293,801,801,801,801,0
20230907,154000,476240293,801,801,801,801,0
20230907,153900,476240293,801,801,801,801,0
20230907,153800,476240293,801,801,801,801,0
20230907,153700,476240293,801,801,801,801,0
20230907,153600,476240293,801,801,801,801,0
20230907,153500,476240293,801,801,801,801,0
20230907,153400,476240293,801,801,801,801,0
20230907,153300,476240293,801,801,801,801,0
20230907,153200,476240293,801,801,801,801,0
20230907,153100,476240293,801,801,801,801,0
20230907,153000,476240293,801,801,801,801,44241
20230907,152900,440803252,803,803,803,803,0
20230907,152800,440803252,803,803,803,803,0
20230907,152700,440803252,803,803,803,803,0
20230907,152600,440803252,803,803,803,803,0
20230907,152500,440803252,803,803,803,803,0
20230907,152400,440803252,803,803,803,803,0
20230907,152300,440803252,803,803,803,803,0
20230907,152200,440803252,803,803,803,803,0
20230907,152100,440803252,803,803,803,803,0
20230907,152000,440803252,803,803,803,803,0
20230907,151900,440803252,803,803,803,803,3875
20230907,151800,437691627,806,807,807,806,93
20230907,151700,437616606,808,807,808,802,23353
20230907,151600,418843168,809,809,809,806,48
20230907,151500,418804354,809,809,809,809,99
20230907,151400,418724263,809,809,809,809,16
20230907,151300,418711319,809,809,809,809,0
20230907,151200,418711319,809,809,809,809,0
20230907,151100,418711319,809,808,809,808,1838
20230907,151000,417225067,809,809,809,808,152
20230907,150900,417102161,809,808,809,808,232
20230907,150800,416914702,808,807,808,807,118
20230907,150700,416819473,807,807,807,807,1
20230907,150600,416818666,807,807,807,807,0
20230907,150500,416818666,807,807,807,807,24
20230907,150400,416799298,807,807,807,807,15
20230907,150300,416787193,808,808,808,808,18
20230907,150200,416772649,809,809,809,809,0
20230907,150100,416772649,809,809,809,809,0
20230907,150000,416772649,809,806,809,806,371
20230907,145900,416473490,806,807,807,806,1026
20230907,145800,415646415,807,806,808,806,1047
20230907,145700,414802526,806,806,806,806,1243
20230907,145600,413800668,808,806,808,806,2045
20230907,145500,412150394,806,806,806,806,2
20230907,145400,412148782,806,806,808,806,1226
20230907,145300,411160620,806,806,806,806,1684
20230907,145200,409803316,806,808,808,806,45
20230907,145100,409767042,808,808,808,806,95
20230907,145000,409690368,807,808,808,806,427
20230907,144900,409345821,808,806,808,806,46
20230907,144800,409308739,809,808,809,806,1153
20230907,144700,408377197,808,806,809,806,51
20230907,144600,408336072,808,808,808,808,2801
20230907,144500,406072864,806,806,806,806,43
20230907,144400,406038206,806,808,808,806,46
20230907,144300,406001124,806,808,808,806,351
20230907,144200,405718204,806,806,808,806,7776
20230907,144100,399449646,805,804,805,804,48
20230907,144000,399411049,807,804,807,804,891
20230907,143900,398694679,807,804,807,804,46
20230907,143800,398657686,807,804,807,804,48
20230907,143700,398619083,805,805,805,805,10
20230907,143600,398611033,804,804,807,804,10543
20230907,143500,390106133,804,805,805,804,44
20230907,143400,390070756,804,804,804,804,543
20230907,143300,389634184,804,806,806,804,243
20230907,143200,389438612,806,804,806,804,3045
20230907,143100,386990428,806,806,806,805,1086
20230907,143000,386116191,805,805,805,805,43
20230907,142900,386081576,806,804,806,804,53
20230907,142800,386038944,805,806,806,805,1002
20230907,142700,385232332,804,804,804,804,43
20230907,142600,385197760,804,804,804,804,43
20230907,142500,385163188,805,805,805,805,244
20230907,142400,384966768,806,805,806,804,1047
20230907,142300,384124975,805,804,805,804,1043
20230907,142200,383285403,804,804,804,804,43
20230907,142100,383250831,805,804,805,804,170
20230907,142000,383114024,806,804,806,804,170
20230907,141900,382977213,805,805,805,805,50
20230907,141800,382936963,804,806,806,804,46
20230907,141700,382899973,806,804,806,804,825
20230907,141600,382236195,804,805,805,804,60
20230907,141500,382187938,804,805,805,804,543
20230907,141400,381750966,805,805,805,805,2605
20230907,141300,379653941,806,804,806,804,479
20230907,141200,379268371,805,805,805,804,3318
20230907,141100,376597424,805,805,805,805,2000
20230907,141000,374987424,805,806,806,805,673
20230907,140900,374445629,805,805,805,805,7012
20230907,140800,368800969,805,805,805,805,43
20230907,140700,368766354,806,807,807,806,7847
20230907,140600,362441417,806,806,806,806,43
20230907,140500,362406759,807,808,808,807,3771
20230907,140400,359362361,807,806,807,806,677
20230907,140300,358816065,806,806,806,806,43
20230907,140200,358781407,807,807,807,807,77
20230907,140100,358719268,806,808,808,806,45
20230907,140000,358682994,806,808,808,806,47
20230907,135900,358645104,807,806,807,806,67
20230907,135800,358591078,806,806,806,806,83
20230907,135700,358524180,807,806,808,806,185
20230907,135600,358374963,806,806,806,805,1805
20230907,135500,356920176,806,806,806,805,241
20230907,135400,356725970,806,807,807,806,11
20230907,135300,356717101,808,808,808,808,3
20230907,135200,356714677,805,805,805,805,43
20230907,135100,356680062,805,805,805,805,43
20230907,135000,356645447,806,806,806,806,43
20230907,134900,356610789,806,805,806,805,604
20230907,134800,356124008,805,808,808,805,46
20230907,134700,356086969,807,805,807,805,643
20230907,134600,355568154,806,806,806,806,4571
20230907,134500,351883928,805,805,805,805,43
20230907,134400,351849313,805,805,805,805,0
20230907,134300,351849313,805,806,806,805,1043
20230907,134200,351008698,806,805,806,805,4039
20230907,134100,347753307,806,806,806,805,290
20230907,134000,347519610,806,806,806,806,0
20230907,133900,347519610,806,806,806,806,106
20230907,133800,347434174,808,808,808,808,401
20230907,133700,347110166,808,808,808,808,0
20230907,133600,347110166,808,807,808,807,5
20230907,133500,347106129,808,808,808,808,3
20230907,133400,347103705,808,807,808,807,652
20230907,133300,346577538,807,807,807,807,0
20230907,133200,346577538,807,807,807,805,711
20230907,133100,346004863,806,806,806,806,3000
20230907,133000,343586863,806,806,806,805,2406
20230907,132900,341648334,805,806,806,805,13363
20230907,132800,330881115,805,806,806,805,1967
20230907,132700,329295737,806,805,806,805,4582
20230907,132600,325602657,805,806,806,805,313
20230907,132500,325350619,806,806,807,806,452
20230907,132400,324986295,807,806,808,806,387
20230907,132300,324674370,809,808,809,806,520
20230907,132200,324255097,808,807,808,807,989
20230907,132100,323456971,808,807,808,807,594
20230907,132000,322977612,807,807,807,807,1
20230907,131900,322976805,807,807,807,807,5
20230907,131800,322972770,809,809,809,809,0
20230907,131700,322972770,809,809,809,809,0
20230907,131600,322972770,809,809,809,809,0
20230907,131500,322972770,809,806,809,806,16
20230907,131400,322959850,805,805,805,805,1
20230907,131300,322959045,809,809,809,809,0
20230907,131200,322959045,809,809,809,809,0
20230907,131100,322959045,809,806,809,805,441
20230907,131000,322604025,809,809,809,809,0
20230907,130900,322604025,809,806,809,805,1147
20230907,130800,321680473,809,808,809,808,300
20230907,130700,321438046,808,809,809,806,515
20230907,130600,321022934,806,807,807,806,32
20230907,130500,320997137,809,809,809,809,0
20230907,130400,320997137,809,809,809,809,0
20230907,130300,320997137,809,809,809,809,0
20230907,130200,320997137,809,809,809,809,0
20230907,130100,320997137,809,809,809,809,0
20230907,130000,320997137,809,809,809,809,1
20230907,125900,320996328,810,809,810,809,2000
20230907,125800,319377593,809,809,809,809,0
20230907,125700,319377593,809,809,809,809,147
20230907,125600,319258670,809,809,809,809,0
20230907,125500,319258670,809,809,809,809,2000
20230907,125400,317640670,809,807,809,807,1000
20230907,125300,316832256,807,807,807,807,79
20230907,125200,316768503,807,807,807,806,22
20230907,125100,316750759,807,806,807,806,11
20230907,125000,316741883,807,808,808,806,26
20230907,124900,316720901,807,807,807,807,1
20230907,124800,316720094,808,808,808,808,10
20230907,124700,316712014,808,808,808,808,20
20230907,124600,316695854,808,808,808,808,3737
20230907,124500,313676358,808,808,808,808,0
20230907,124400,313676358,808,808,808,808,0
20230907,124300,313676358,808,808,808,808,0
20230907,124200,313676358,808,808,808,808,1002
20230907,124100,312866742,806,807,807,806,400
20230907,124000,312544292,808,806,808,806,1001
20230907,123900,311735486,809,808,809,805,870
20230907,123800,311033766,806,806,806,806,5
20230907,123700,311029736,809,808,809,808,55
20230907,123600,310985291,808,808,808,808,1
20230907,123500,310984483,809,809,809,809,0
20230907,123400,310984483,809,808,809,808,2410
20230907,123300,309035348,808,808,808,808,15
20230907,123200,309023228,808,808,808,808,0
20230907,123100,309023228,808,808,808,808,0
20230907,123000,309023228,808,808,808,808,1
20230907,122900,309022420,808,805,808,805,832
20230907,122800,308352654,805,808,808,805,39
20230907,122700,308321250,805,808,808,805,213
20230907,122600,308149779,805,805,805,805,0
20230907,122500,308149779,805,805,805,805,1889
20230907,122400,306629134,805,805,805,805,834
20230907,122300,305957764,809,809,809,809,0
20230907,122200,305957764,809,809,809,809,0
20230907,122100,305957764,809,809,809,809,0
20230907,122000,305957764,809,809,809,806,2104
20230907,121900,304261628,805,807,809,805,11503
20230907,121800,294998586,807,807,807,807,0
20230907,121700,294998586,807,807,807,807,2
20230907,121600,294996972,807,807,807,807,0
20230907,121500,294996972,807,807,807,807,0
20230907,121400,294996972,807,806,807,806,62
20230907,121300,294946988,807,807,807,807,0
20230907,121200,294946988,807,807,807,807,2
20230907,121100,294945374,807,805,807,805,105
20230907,121000,294860839,808,807,808,806,2535
20230907,120900,292816625,808,808,808,808,0
20230907,120800,292816625,808,808,808,808,1
20230907,120700,292815817,808,806,808,806,102
20230907,120600,292733599,806,806,806,806,27
20230907,120500,292711837,808,806,808,806,3613
20230907,120400,289799182,808,808,808,808,3
20230907,120300,289796758,806,806,808,806,100
20230907,120200,289716149,806,807,807,806,2279
20230907,120100,287878274,808,808,808,808,1000
20230907,120000,287070274,807,807,807,807,45
20230907,115900,287033959,807,807,807,807,30
20230907,115800,287009749,806,806,807,806,1794
20230907,115700,285562185,807,807,807,807,1003
20230907,115600,284752764,806,805,806,805,2050
20230907,115500,283102464,807,807,807,807,0
20230907,115400,283102464,807,806,807,806,103
20230907,115300,283019443,807,806,807,806,1115
20230907,115200,282120751,806,806,806,806,0
20230907,115100,282120751,806,805,806,805,104
20230907,115000,282037028,806,805,806,805,93
20230907,114900,281962160,804,804,804,804,1312
20230907,114800,280907312,805,805,805,804,3001
20230907,114700,278491508,803,803,804,803,3150
20230907,114600,275961058,803,803,803,803,520
20230907,114500,275543498,803,803,803,803,1
20230907,114400,275542695,803,805,805,802,5052
20230907,114300,271490840,802,803,803,802,5000
20230907,114200,267476278,806,806,806,806,4
20230907,114100,267473054,807,804,807,804,364
20230907,114000,267179459,804,804,804,803,5048
20230907,113900,263125867,804,804,804,804,9279
20230907,113800,255665551,804,804,804,804,5000
20230907,113700,251645551,807,807,807,807,8
20230907,113600,251639095,805,805,805,805,4
20230907,113500,251635875,805,805,805,805,452
20230907,113400,251272015,808,808,808,808,501
20230907,113300,250867207,808,808,808,808,100
20230907,113200,250786407,809,809,809,809,0
20230907,113100,250786407,809,809,809,809,0
20230907,113000,250786407,809,809,809,809,1
20230907,112900,250785598,809,809,809,809,0
20230907,112800,250785598,809,804,809,804,2001
20230907,112700,249176789,805,805,805,805,814
20230907,112600,248521519,806,806,806,806,1
20230907,112500,248520713,805,809,809,805,225
20230907,112400,248339578,805,805,805,805,0
20230907,112300,248339578,805,806,806,804,36658
20230907,112200,218836198,810,806,810,806,51
20230907,112100,218795088,810,810,810,810,7
20230907,112000,218789418,807,806,810,806,617
20230907,111900,218291619,810,810,810,810,156
20230907,111800,218165259,810,810,810,810,0
20230907,111700,218165259,810,810,810,810,19
20230907,111600,218149869,811,807,811,807,1500
20230907,111500,216937633,806,806,806,806,0
20230907,111400,216937633,806,806,806,806,0
20230907,111300,216937633,806,806,807,806,390
20230907,111200,216623288,806,806,807,805,1045
20230907,111100,215782003,805,805,805,805,0
20230907,111000,215782003,805,807,807,805,5801
20230907,110900,211112195,807,807,807,806,5891
20230907,110800,206363946,807,811,811,807,604
20230907,110700,205876506,811,808,811,808,260
20230907,110600,205666276,811,811,811,811,0
20230907,110500,205666276,811,811,811,811,0
20230907,110400,205666276,811,810,811,810,1005
20230907,110300,204852223,807,807,807,807,1
20230907,110200,204851416,807,807,807,807,291
20230907,110100,204616579,810,810,810,810,0
20230907,110000,204616579,810,810,810,810,6
20230907,105900,204611719,810,809,811,809,1001
20230907,105800,203800791,809,809,809,809,1
20230907,105700,203799982,807,807,807,807,959
20230907,105600,203026069,804,805,806,804,7589
20230907,105500,196918525,805,807,808,805,10513
20230907,105400,188453211,808,808,808,808,71
20230907,105300,188395843,805,808,808,805,12373
20230907,105200,178419353,807,807,808,807,6582
20230907,105100,173107667,807,809,809,807,6444
20230907,105000,167902662,811,811,811,811,30
20230907,104900,167878332,809,809,809,809,206
20230907,104800,167711678,809,809,809,809,2
20230907,104700,167710060,809,810,811,809,6
20230907,104600,167705201,811,810,811,810,2
20230907,104500,167703580,811,811,811,809,20
20230907,104400,167687384,811,811,812,811,3054
20230907,104300,165209388,811,808,811,808,2425
20230907,104200,163249985,808,810,810,808,10888
20230907,104100,154448921,810,810,810,810,39
20230907,104000,154417331,811,811,811,811,0
20230907,103900,154417331,811,811,811,811,6
20230907,103800,154412465,810,811,811,810,1017
20230907,103700,153587695,811,811,811,810,1003
20230907,103600,152774272,809,810,811,809,3605
20230907,103500,149855717,810,810,810,810,517
20230907,103400,149436947,810,809,811,809,7893
20230907,103300,143050158,809,810,810,809,483
20230907,103200,142659369,810,810,810,810,11
20230907,103100,142650459,809,811,811,809,300
20230907,103000,142407757,809,812,812,809,243
20230907,102900,142211037,810,810,810,810,179
20230907,102800,142066047,809,809,809,809,0
20230907,102700,142066047,809,809,809,809,7081
20230907,102600,136337518,812,810,812,809,662
20230907,102500,135801563,812,811,812,809,16777
20230907,102400,122208625,812,812,812,812,1
20230907,102300,122207813,811,812,812,811,1652
20230907,102200,120867921,812,813,813,811,703
20230907,102100,120297449,812,812,812,812,0
20230907,102000,120297449,812,812,812,812,31
20230907,101900,120272277,813,813,813,813,50
20230907,101800,120231627,813,813,813,813,30
20230907,101700,120207237,813,813,813,813,0
20230907,101600,120207237,813,813,813,813,1
20230907,101500,120206424,813,812,813,812,414
20230907,101400,119870253,812,812,812,812,0
20230907,101300,119870253,812,812,812,812,161
20230907,101200,119739521,812,812,812,812,0
20230907,101100,119739521,812,815,815,812,1017
20230907,101000,118913416,817,817,817,817,0
20230907,100900,118913416,817,814,817,813,1003
20230907,100800,118095409,812,813,813,812,100
20230907,100700,118014208,811,811,811,811,600
20230907,100600,117527608,814,814,814,814,0
20230907,100500,117527608,814,814,814,814,1030
20230907,100400,116689188,814,814,814,814,0
20230907,100300,116689188,814,814,814,814,0
20230907,100200,116689188,814,814,814,814,11
20230907,100100,116680234,811,814,814,811,107
20230907,100000,116593350,814,812,814,810,18899
20230907,095900,101271936,812,812,812,812,1731
20230907,095800,99866364,814,814,814,814,1
20230907,095700,99865550,812,814,814,812,3045
20230907,095600,97392717,813,811,813,811,14300
20230907,095500,85787017,813,812,813,812,16202
20230907,095400,72630667,813,814,814,812,3263
20230907,095300,69979837,814,814,814,812,1123
20230907,095200,69067726,814,814,814,814,100
20230907,095100,68986326,812,813,815,812,2259
20230907,095000,67149792,813,814,816,813,11186
20230907,094900,58049473,814,814,814,814,1342
20230907,094800,56957085,814,816,819,814,3924
20230907,094700,53761545,819,819,819,819,0
20230907,094600,53761545,819,819,819,819,50
20230907,094500,53720595,820,820,820,820,0
20230907,094400,53720595,820,820,820,820,0
20230907,094300,53720595,820,820,820,820,0
20230907,094200,53720595,820,817,820,817,1754
20230907,094100,52286610,817,817,817,817,10
20230907,094000,52278440,817,817,817,817,1
20230907,093900,52277623,818,818,818,818,0
20230907,093800,52277623,818,815,818,815,3666
20230907,093700,49289794,815,816,816,813,11001
20230907,093600,40321567,818,818,818,818,0
20230907,093500,40321567,818,819,819,816,4004
20230907,093400,37053534,819,819,819,819,7
20230907,093300,37047801,820,820,820,820,12
20230907,093200,37037961,822,822,822,822,11
20230907,093100,37028919,822,822,822,822,0
20230907,093000,37028919,822,822,822,819,9
20230907,092900,37021524,822,822,822,822,0
20230907,092800,37021524,822,822,822,822,0
20230907,092700,37021524,822,818,822,817,1744
20230907,092600,35596148,818,819,819,818,20965
20230907,092500,18444295,822,822,822,822,6
20230907,092400,18439363,819,820,820,819,208
20230907,092300,18268911,823,823,823,823,0
20230907,092200,18268911,823,820,823,819,639
20230907,092100,17745406,822,823,823,822,14
20230907,092000,17733885,823,823,823,822,4
20230907,091900,17730594,819,819,819,819,0
20230907,091800,17730594,819,820,820,819,2432
20230907,091700,15738783,823,822,823,820,1352
20230907,091600,14630104,822,822,822,822,185
20230907,091500,14478034,823,820,823,820,80
20230907,091400,14412419,823,822,823,820,326
20230907,091300,14144868,823,823,823,823,13
20230907,091200,14134169,822,822,822,822,11
20230907,091100,14125127,820,822,823,820,4
20230907,091000,14121842,822,822,823,822,12
20230907,090900,14111968,823,819,823,818,2023
20230907,090800,12455019,818,819,824,818,346
20230907,090700,12171425,823,819,823,819,1500
20230907,090600,10942561,822,821,822,821,2010
20230907,090500,9290342,820,820,820,820,220
20230907,090400,9109942,820,816,820,816,2842
20230907,090300,6790723,816,820,820,816,1020
20230907,090200,5954403,820,816,820,816,1665
20230907,090100,4594443,820,820,820,820,363
20230907,090000,4296783,817,819,819,817,3752