KissMeData/200230/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,201100,90318523,894,894,894,894,2390
20230908,201000,90318523,894,894,894,894,0
20230908,200900,90318523,894,894,894,894,0
20230908,200800,90318523,894,894,894,894,0
20230908,200700,90318523,894,894,894,894,0
20230908,200600,90318523,894,894,894,894,0
20230908,200500,90318523,894,894,894,894,0
20230908,200400,90318523,894,894,894,894,0
20230908,200300,90318523,894,894,894,894,0
20230908,200200,90318523,894,894,894,894,0
20230908,200100,90318523,894,894,894,894,0
20230908,200000,90318523,894,894,894,894,0
20230908,195900,90318523,894,894,894,894,0
20230908,195800,90318523,894,894,894,894,0
20230908,195700,90318523,894,894,894,894,0
20230908,195600,90318523,894,894,894,894,0
20230908,195500,90318523,894,894,894,894,0
20230908,195400,90318523,894,894,894,894,0
20230908,195300,90318523,894,894,894,894,0
20230908,195200,90318523,894,894,894,894,0
20230908,195100,90318523,894,894,894,894,0
20230908,195000,90318523,894,894,894,894,0
20230908,194900,90318523,894,894,894,894,0
20230908,194800,90318523,894,894,894,894,0
20230908,194700,90318523,894,894,894,894,0
20230908,194600,90318523,894,894,894,894,0
20230908,194500,90318523,894,894,894,894,0
20230908,194400,90318523,894,894,894,894,0
20230908,194300,90318523,894,894,894,894,0
20230908,194200,90318523,894,894,894,894,0
20230908,194100,90318523,894,894,894,894,2390
20230908,194000,90318523,894,894,894,894,0
20230908,193900,90318523,894,894,894,894,0
20230908,193800,90318523,894,894,894,894,0
20230908,193700,90318523,894,894,894,894,0
20230908,193600,90318523,894,894,894,894,0
20230908,193500,90318523,894,894,894,894,0
20230908,193400,90318523,894,894,894,894,0
20230908,193300,90318523,894,894,894,894,0
20230908,193200,90318523,894,894,894,894,0
20230908,193100,90318523,894,894,894,894,0
20230908,193000,90318523,894,894,894,894,0
20230908,192900,90318523,894,894,894,894,0
20230908,192800,90318523,894,894,894,894,0
20230908,192700,90318523,894,894,894,894,0
20230908,192600,90318523,894,894,894,894,0
20230908,192500,90318523,894,894,894,894,0
20230908,192400,90318523,894,894,894,894,0
20230908,192300,90318523,894,894,894,894,0
20230908,192200,90318523,894,894,894,894,0
20230908,192100,90318523,894,894,894,894,0
20230908,192000,90318523,894,894,894,894,0
20230908,191900,90318523,894,894,894,894,0
20230908,191800,90318523,894,894,894,894,0
20230908,191700,90318523,894,894,894,894,0
20230908,191600,90318523,894,894,894,894,0
20230908,191500,90318523,894,894,894,894,0
20230908,191400,90318523,894,894,894,894,0
20230908,191300,90318523,894,894,894,894,0
20230908,191200,90318523,894,894,894,894,0
20230908,191100,90318523,894,894,894,894,2390
20230908,191000,90318523,894,894,894,894,0
20230908,190900,90318523,894,894,894,894,0
20230908,190800,90318523,894,894,894,894,0
20230908,190700,90318523,894,894,894,894,0
20230908,190600,90318523,894,894,894,894,0
20230908,190500,90318523,894,894,894,894,0
20230908,190400,90318523,894,894,894,894,0
20230908,190300,90318523,894,894,894,894,0
20230908,190200,90318523,894,894,894,894,0
20230908,190100,90318523,894,894,894,894,0
20230908,190000,90318523,894,894,894,894,0
20230908,185900,90318523,894,894,894,894,0
20230908,185800,90318523,894,894,894,894,0
20230908,185700,90318523,894,894,894,894,0
20230908,185600,90318523,894,894,894,894,0
20230908,185500,90318523,894,894,894,894,0
20230908,185400,90318523,894,894,894,894,0
20230908,185300,90318523,894,894,894,894,0
20230908,185200,90318523,894,894,894,894,0
20230908,185100,90318523,894,894,894,894,0
20230908,185000,90318523,894,894,894,894,0
20230908,184900,90318523,894,894,894,894,0
20230908,184800,90318523,894,894,894,894,0
20230908,184700,90318523,894,894,894,894,0
20230908,184600,90318523,894,894,894,894,0
20230908,184500,90318523,894,894,894,894,0
20230908,184400,90318523,894,894,894,894,0
20230908,184300,90318523,894,894,894,894,0
20230908,184200,90318523,894,894,894,894,0
20230908,184100,90318523,894,894,894,894,2390
20230908,184000,90318523,894,894,894,894,0
20230908,183900,90318523,894,894,894,894,0
20230908,183800,90318523,894,894,894,894,0
20230908,183700,90318523,894,894,894,894,0
20230908,183600,90318523,894,894,894,894,0
20230908,183500,90318523,894,894,894,894,0
20230908,183400,90318523,894,894,894,894,0
20230908,183300,90318523,894,894,894,894,0
20230908,183200,90318523,894,894,894,894,0
20230908,183100,90318523,894,894,894,894,0
20230908,183000,90318523,894,894,894,894,0
20230908,182900,90318523,894,894,894,894,0
20230908,182800,90318523,894,894,894,894,0
20230908,182700,90318523,894,894,894,894,0
20230908,182600,90318523,894,894,894,894,0
20230908,182500,90318523,894,894,894,894,0
20230908,182400,90318523,894,894,894,894,0
20230908,182300,90318523,894,894,894,894,0
20230908,182200,90318523,894,894,894,894,0
20230908,182100,90318523,894,894,894,894,0
20230908,182000,90318523,894,894,894,894,0
20230908,181900,90318523,894,894,894,894,0
20230908,181800,90318523,894,894,894,894,0
20230908,181700,90318523,894,894,894,894,0
20230908,181600,90318523,894,894,894,894,0
20230908,181500,90318523,894,894,894,894,0
20230908,181400,90318523,894,894,894,894,0
20230908,181300,90318523,894,894,894,894,0
20230908,181200,90318523,894,894,894,894,0
20230908,181100,90318523,894,894,894,894,2390
20230908,181000,90318523,894,894,894,894,0
20230908,180900,90318523,894,894,894,894,0
20230908,180800,90318523,894,894,894,894,0
20230908,180700,90318523,894,894,894,894,0
20230908,180600,90318523,894,894,894,894,0
20230908,180500,90318523,894,894,894,894,0
20230908,180400,90318523,894,894,894,894,0
20230908,180300,90318523,894,894,894,894,0
20230908,180200,90318523,894,894,894,894,0
20230908,180100,90318523,894,894,894,894,0
20230908,180000,90318523,894,894,894,894,0
20230908,175900,90318523,894,894,894,894,0
20230908,175800,90318523,894,894,894,894,0
20230908,175700,90318523,894,894,894,894,0
20230908,175600,90318523,894,894,894,894,0
20230908,175500,90318523,894,894,894,894,0
20230908,175400,90318523,894,894,894,894,0
20230908,175300,90318523,894,894,894,894,0
20230908,175200,90318523,894,894,894,894,0
20230908,175100,90318523,894,894,894,894,0
20230908,175000,90318523,894,894,894,894,0
20230908,174900,90318523,894,894,894,894,0
20230908,174800,90318523,894,894,894,894,0
20230908,174700,90318523,894,894,894,894,0
20230908,174600,90318523,894,894,894,894,0
20230908,174500,90318523,894,894,894,894,0
20230908,174400,90318523,894,894,894,894,0
20230908,174300,90318523,894,894,894,894,0
20230908,174200,90318523,894,894,894,894,0
20230908,174100,90318523,894,894,894,894,2390
20230908,174000,90318523,894,894,894,894,0
20230908,173900,90318523,894,894,894,894,0
20230908,173800,90318523,894,894,894,894,0
20230908,173700,90318523,894,894,894,894,0
20230908,173600,90318523,894,894,894,894,0
20230908,173500,90318523,894,894,894,894,0
20230908,173400,90318523,894,894,894,894,0
20230908,173300,90318523,894,894,894,894,0
20230908,173200,90318523,894,894,894,894,0
20230908,173100,90318523,894,894,894,894,0
20230908,173000,90318523,894,894,894,894,0
20230908,172900,90318523,894,894,894,894,0
20230908,172800,90318523,894,894,894,894,0
20230908,172700,90318523,894,894,894,894,0
20230908,172600,90318523,894,894,894,894,0
20230908,172500,90318523,894,894,894,894,0
20230908,172400,90318523,894,894,894,894,0
20230908,172300,90318523,894,894,894,894,0
20230908,172200,90318523,894,894,894,894,0
20230908,172100,90318523,894,894,894,894,0
20230908,172000,90318523,894,894,894,894,0
20230908,171900,90318523,894,894,894,894,0
20230908,171800,90318523,894,894,894,894,0
20230908,171700,90318523,894,894,894,894,0
20230908,171600,90318523,894,894,894,894,0
20230908,171500,90318523,894,894,894,894,0
20230908,171400,90318523,894,894,894,894,0
20230908,171300,90318523,894,894,894,894,0
20230908,171200,90318523,894,894,894,894,0
20230908,171100,90318523,894,894,894,894,2390
20230908,171000,90318523,894,894,894,894,0
20230908,170900,90318523,894,894,894,894,0
20230908,170800,90318523,894,894,894,894,0
20230908,170700,90318523,894,894,894,894,0
20230908,170600,90318523,894,894,894,894,0
20230908,170500,90318523,894,894,894,894,0
20230908,170400,90318523,894,894,894,894,0
20230908,170300,90318523,894,894,894,894,0
20230908,170200,90318523,894,894,894,894,0
20230908,170100,90318523,894,894,894,894,0
20230908,170000,90318523,894,894,894,894,0
20230908,165900,90318523,894,894,894,894,0
20230908,165800,90318523,894,894,894,894,0
20230908,165700,90318523,894,894,894,894,0
20230908,165600,90318523,894,894,894,894,0
20230908,165500,90318523,894,894,894,894,0
20230908,165400,90318523,894,894,894,894,0
20230908,165300,90318523,894,894,894,894,0
20230908,165200,90318523,894,894,894,894,0
20230908,165100,90318523,894,894,894,894,0
20230908,165000,90318523,894,894,894,894,0
20230908,164900,90318523,894,894,894,894,0
20230908,164800,90318523,894,894,894,894,0
20230908,164700,90318523,894,894,894,894,0
20230908,164600,90318523,894,894,894,894,0
20230908,164500,90318523,894,894,894,894,0
20230908,164400,90318523,894,894,894,894,0
20230908,164300,90318523,894,894,894,894,0
20230908,164200,90318523,894,894,894,894,0
20230908,164100,90318523,894,894,894,894,2390
20230908,164000,90318523,894,894,894,894,0
20230908,163900,90318523,894,894,894,894,0
20230908,163800,90318523,894,894,894,894,0
20230908,163700,90318523,894,894,894,894,0
20230908,163600,90318523,894,894,894,894,0
20230908,163500,90318523,894,894,894,894,0
20230908,163400,90318523,894,894,894,894,0
20230908,163300,90318523,894,894,894,894,0
20230908,163200,90318523,894,894,894,894,0
20230908,163100,90318523,894,894,894,894,0
20230908,163000,90318523,894,894,894,894,0
20230908,162900,90318523,894,894,894,894,0
20230908,162800,90318523,894,894,894,894,0
20230908,162700,90318523,894,894,894,894,0
20230908,162600,90318523,894,894,894,894,0
20230908,162500,90318523,894,894,894,894,0
20230908,162400,90318523,894,894,894,894,0
20230908,162300,90318523,894,894,894,894,0
20230908,162200,90318523,894,894,894,894,0
20230908,162100,90318523,894,894,894,894,0
20230908,162000,90318523,894,894,894,894,0
20230908,161900,90318523,894,894,894,894,0
20230908,161800,90318523,894,894,894,894,0
20230908,161700,90318523,894,894,894,894,0
20230908,161600,90318523,894,894,894,894,0
20230908,161500,90318523,894,894,894,894,0
20230908,161400,90318523,894,894,894,894,0
20230908,161300,90318523,894,894,894,894,0
20230908,161200,90318523,894,894,894,894,0
20230908,161100,90318523,894,894,894,894,2390
20230908,161000,90318523,894,894,894,894,0
20230908,160900,90318523,894,894,894,894,0
20230908,160800,90318523,894,894,894,894,0
20230908,160700,90318523,894,894,894,894,0
20230908,160600,90318523,894,894,894,894,0
20230908,160500,90318523,894,894,894,894,0
20230908,160400,90318523,894,894,894,894,0
20230908,160300,90318523,894,894,894,894,0
20230908,160200,90318523,894,894,894,894,0
20230908,160100,90318523,894,894,894,894,0
20230908,160000,90318523,894,894,894,894,0
20230908,155900,90318523,894,894,894,894,0
20230908,155800,90318523,894,894,894,894,0
20230908,155700,90318523,894,894,894,894,0
20230908,155600,90318523,894,894,894,894,0
20230908,155500,90318523,894,894,894,894,0
20230908,155400,90318523,894,894,894,894,0
20230908,155300,90318523,894,894,894,894,0
20230908,155200,90318523,894,894,894,894,0
20230908,155100,90318523,894,894,894,894,0
20230908,155000,90318523,894,894,894,894,0
20230908,154900,90318523,894,894,894,894,0
20230908,154800,90318523,894,894,894,894,0
20230908,154700,90318523,894,894,894,894,0
20230908,154600,90318523,894,894,894,894,0
20230908,154500,90318523,894,894,894,894,0
20230908,154400,90318523,894,894,894,894,0
20230908,154300,90318523,894,894,894,894,0
20230908,154200,90318523,894,894,894,894,0
20230908,154100,90318523,894,894,894,894,2390
20230908,154000,90318523,894,894,894,894,0
20230908,153900,90318523,894,894,894,894,0
20230908,153800,90318523,894,894,894,894,0
20230908,153700,90318523,894,894,894,894,0
20230908,153600,90318523,894,894,894,894,0
20230908,153500,90318523,894,894,894,894,0
20230908,153400,90318523,894,894,894,894,0
20230908,153300,90318523,894,894,894,894,0
20230908,153200,90318523,894,894,894,894,0
20230908,153100,90318523,894,894,894,894,0
20230908,153000,90318523,894,894,894,894,2390
20230908,152900,88181863,892,892,892,892,0
20230908,152800,88181863,892,892,892,892,0
20230908,152700,88181863,892,892,892,892,0
20230908,152600,88181863,892,892,892,892,0
20230908,152500,88181863,892,892,892,892,0
20230908,152400,88181863,892,892,892,892,0
20230908,152300,88181863,892,892,892,892,0
20230908,152200,88181863,892,892,892,892,0
20230908,152100,88181863,892,892,892,892,0
20230908,152000,88181863,892,892,892,892,0
20230908,151900,88181863,892,892,892,892,39
20230908,151800,88147075,892,892,892,892,14
20230908,151700,88134587,892,892,892,892,0
20230908,151600,88134587,892,892,892,892,137
20230908,151500,88012383,892,892,892,892,21
20230908,151400,87993651,892,892,892,892,1
20230908,151300,87992759,891,891,891,891,550
20230908,151200,87502709,891,891,891,891,0
20230908,151100,87502709,891,891,891,891,32
20230908,151000,87474197,891,891,891,891,0
20230908,150900,87474197,891,889,891,887,12471
20230908,150800,76403719,890,890,890,890,0
20230908,150700,76403719,890,890,890,890,0
20230908,150600,76403719,890,890,890,890,50
20230908,150500,76359219,890,890,890,890,0
20230908,150400,76359219,890,890,890,890,19
20230908,150300,76342309,890,890,890,890,0
20230908,150200,76342309,890,890,890,890,1
20230908,150100,76341419,889,890,890,889,661
20230908,150000,75753787,889,890,890,889,533
20230908,145900,75279482,891,891,891,891,0
20230908,145800,75279482,891,891,891,891,0
20230908,145700,75279482,891,891,891,891,0
20230908,145600,75279482,891,891,891,891,11
20230908,145500,75269681,890,890,890,890,1
20230908,145400,75268791,891,891,891,891,1
20230908,145300,75267900,891,891,891,891,0
20230908,145200,75267900,891,891,891,891,0
20230908,145100,75267900,891,891,891,891,2
20230908,145000,75266118,890,890,890,890,0
20230908,144900,75266118,890,890,890,890,0
20230908,144800,75266118,890,890,890,890,10
20230908,144700,75257218,890,890,890,890,750
20230908,144600,74589718,890,890,890,890,10
20230908,144500,74580818,890,890,890,890,0
20230908,144400,74580818,890,890,890,890,0
20230908,144300,74580818,890,890,890,890,1499
20230908,144200,73246708,890,890,890,890,0
20230908,144100,73246708,890,890,890,890,1
20230908,144000,73245818,889,889,889,889,0
20230908,143900,73245818,889,889,889,889,0
20230908,143800,73245818,889,889,889,889,0
20230908,143700,73245818,889,889,889,889,0
20230908,143600,73245818,889,889,889,889,50
20230908,143500,73201368,889,889,889,889,242
20230908,143400,72986230,889,889,889,889,0
20230908,143300,72986230,889,889,889,889,0
20230908,143200,72986230,889,889,889,889,0
20230908,143100,72986230,889,889,889,889,0
20230908,143000,72986230,889,889,889,889,0
20230908,142900,72986230,889,889,889,889,10
20230908,142800,72977340,890,890,890,890,0
20230908,142700,72977340,890,890,890,890,4
20230908,142600,72973780,890,890,890,890,0
20230908,142500,72973780,890,890,890,890,0
20230908,142400,72973780,890,890,890,890,20
20230908,142300,72955980,890,890,890,890,0
20230908,142200,72955980,890,890,890,890,0
20230908,142100,72955980,890,889,890,889,373
20230908,142000,72624019,889,889,889,889,1300
20230908,141900,71468319,889,889,889,889,2642
20230908,141800,69119581,890,890,890,890,216
20230908,141700,68927341,891,891,891,891,0
20230908,141600,68927341,891,891,891,891,0
20230908,141500,68927341,891,891,891,891,240
20230908,141400,68713501,893,893,893,893,0
20230908,141300,68713501,893,893,893,893,0
20230908,141200,68713501,893,893,893,893,0
20230908,141100,68713501,893,893,893,893,0
20230908,141000,68713501,893,893,893,893,100
20230908,140900,68624201,893,893,893,893,0
20230908,140800,68624201,893,893,893,893,0
20230908,140700,68624201,893,893,893,893,0
20230908,140600,68624201,893,893,893,893,0
20230908,140500,68624201,893,893,893,893,0
20230908,140400,68624201,893,893,893,893,0
20230908,140300,68624201,893,893,893,893,0
20230908,140200,68624201,893,893,893,893,11
20230908,140100,68614378,894,894,894,894,0
20230908,140000,68614378,894,892,894,888,3485
20230908,135900,65505709,888,888,888,888,0
20230908,135800,65505709,888,889,889,888,200
20230908,135700,65328107,890,889,890,889,34
20230908,135600,65297874,889,889,889,889,3
20230908,135500,65295207,889,889,889,889,0
20230908,135400,65295207,889,889,889,889,0
20230908,135300,65295207,889,889,889,889,583
20230908,135200,64776920,888,889,889,888,250
20230908,135100,64554828,889,889,889,889,7000
20230908,135000,58331828,890,890,890,890,0
20230908,134900,58331828,890,890,890,890,14
20230908,134800,58319368,889,889,889,889,0
20230908,134700,58319368,889,889,889,889,230
20230908,134600,58114898,890,890,890,890,0
20230908,134500,58114898,890,890,890,890,0
20230908,134400,58114898,890,890,890,890,13
20230908,134300,58103328,890,890,890,890,0
20230908,134200,58103328,890,890,890,890,0
20230908,134100,58103328,890,890,890,890,59
20230908,134000,58050818,890,890,890,890,0
20230908,133900,58050818,890,890,890,890,7
20230908,133800,58044588,890,890,890,890,171
20230908,133700,57892398,889,889,889,889,0
20230908,133600,57892398,889,889,889,889,0
20230908,133500,57892398,889,889,889,889,0
20230908,133400,57892398,889,889,889,889,57
20230908,133300,57841725,889,889,889,889,0
20230908,133200,57841725,889,889,889,889,0
20230908,133100,57841725,889,889,889,889,1
20230908,133000,57840836,889,889,889,889,50
20230908,132900,57796386,889,889,889,889,0
20230908,132800,57796386,889,889,889,889,0
20230908,132700,57796386,889,889,889,889,0
20230908,132600,57796386,889,889,889,889,0
20230908,132500,57796386,889,889,889,889,110
20230908,132400,57698596,889,889,889,889,1
20230908,132300,57697707,889,892,892,888,10111
20230908,132200,48711101,894,894,894,894,0
20230908,132100,48711101,894,894,894,894,0
20230908,132000,48711101,894,894,894,894,10
20230908,131900,48702161,894,894,894,894,0
20230908,131800,48702161,894,894,894,894,0
20230908,131700,48702161,894,894,894,894,0
20230908,131600,48702161,894,894,894,894,0
20230908,131500,48702161,894,894,894,894,0
20230908,131400,48702161,894,893,894,893,376
20230908,131300,48366392,893,893,893,893,0
20230908,131200,48366392,893,893,893,893,1
20230908,131100,48365499,893,893,893,893,14
20230908,131000,48352997,893,892,893,892,2
20230908,130900,48351212,892,892,892,892,0
20230908,130800,48351212,892,892,892,892,47
20230908,130700,48309288,892,892,892,892,0
20230908,130600,48309288,892,892,892,892,0
20230908,130500,48309288,892,892,892,892,0
20230908,130400,48309288,892,892,892,892,0
20230908,130300,48309288,892,892,892,892,0
20230908,130200,48309288,892,892,892,892,0
20230908,130100,48309288,892,892,892,892,0
20230908,130000,48309288,892,892,892,892,0
20230908,125900,48309288,892,892,892,892,0
20230908,125800,48309288,892,892,892,892,0
20230908,125700,48309288,892,892,892,892,0
20230908,125600,48309288,892,892,892,892,0
20230908,125500,48309288,892,893,893,892,5
20230908,125400,48304827,893,893,893,893,100
20230908,125300,48215527,894,894,894,894,0
20230908,125200,48215527,894,894,894,894,0
20230908,125100,48215527,894,894,894,894,23
20230908,125000,48194965,894,894,894,894,0
20230908,124900,48194965,894,894,894,894,0
20230908,124800,48194965,894,894,894,894,0
20230908,124700,48194965,894,894,894,894,0
20230908,124600,48194965,894,894,894,894,0
20230908,124500,48194965,894,894,894,894,0
20230908,124400,48194965,894,894,894,894,0
20230908,124300,48194965,894,894,894,894,41
20230908,124200,48158311,894,894,894,894,0
20230908,124100,48158311,894,894,894,894,0
20230908,124000,48158311,894,894,894,894,0
20230908,123900,48158311,894,893,894,893,3
20230908,123800,48155631,892,892,892,892,0
20230908,123700,48155631,892,892,892,892,0
20230908,123600,48155631,892,892,892,892,0
20230908,123500,48155631,892,892,892,892,0
20230908,123400,48155631,892,892,892,892,0
20230908,123300,48155631,892,892,892,892,0
20230908,123200,48155631,892,892,892,892,5
20230908,123100,48151171,892,892,892,892,0
20230908,123000,48151171,892,892,892,892,0
20230908,122900,48151171,892,892,892,892,0
20230908,122800,48151171,892,892,892,892,0
20230908,122700,48151171,892,893,893,892,1604
20230908,122600,46719816,895,895,895,895,0
20230908,122500,46719816,895,895,895,895,0
20230908,122400,46719816,895,895,895,895,0
20230908,122300,46719816,895,895,895,895,11
20230908,122200,46709971,896,895,896,895,500
20230908,122100,46262045,895,895,895,895,0
20230908,122000,46262045,895,895,895,895,70
20230908,121900,46199395,895,895,895,895,0
20230908,121800,46199395,895,895,895,895,0
20230908,121700,46199395,895,895,895,895,0
20230908,121600,46199395,895,895,895,895,0
20230908,121500,46199395,895,895,895,895,0
20230908,121400,46199395,895,895,895,895,0
20230908,121300,46199395,895,895,895,895,456
20230908,121200,45791275,893,891,893,891,878
20230908,121100,45008221,895,895,895,895,1
20230908,121000,45007326,896,896,896,896,0
20230908,120900,45007326,896,896,896,896,0
20230908,120800,45007326,896,896,896,896,6
20230908,120700,45001950,896,896,896,896,0
20230908,120600,45001950,896,896,896,896,4
20230908,120500,44998366,896,895,896,895,2501
20230908,120400,42757829,895,895,895,895,289
20230908,120300,42499174,895,895,895,895,0
20230908,120200,42499174,895,895,895,895,0
20230908,120100,42499174,895,895,895,895,0
20230908,120000,42499174,895,895,895,895,1
20230908,115900,42498279,896,896,896,896,0
20230908,115800,42498279,896,896,896,896,0
20230908,115700,42498279,896,896,896,896,0
20230908,115600,42498279,896,896,896,896,0
20230908,115500,42498279,896,890,896,890,2377
20230908,115400,40373550,890,890,890,890,392
20230908,115300,40024670,890,890,890,890,151
20230908,115200,39890280,889,889,889,889,542
20230908,115100,39408442,889,889,889,889,0
20230908,115000,39408442,889,889,889,889,0
20230908,114900,39408442,889,889,889,889,0
20230908,114800,39408442,889,889,889,889,137
20230908,114700,39286649,890,890,890,890,0
20230908,114600,39286649,890,890,890,890,89
20230908,114500,39207439,890,890,890,890,130
20230908,114400,39091739,890,890,890,890,21
20230908,114300,39073049,890,890,890,890,158
20230908,114200,38932429,890,890,890,890,0
20230908,114100,38932429,890,890,890,890,188
20230908,114000,38765109,890,890,890,890,17
20230908,113900,38749979,890,890,890,890,0
20230908,113800,38749979,890,890,890,890,0
20230908,113700,38749979,890,890,890,890,150
20230908,113600,38616479,889,889,889,889,999
20230908,113500,37728368,889,889,889,889,0
20230908,113400,37728368,889,889,889,889,0
20230908,113300,37728368,889,889,889,889,0
20230908,113200,37728368,889,889,889,889,0
20230908,113100,37728368,889,889,889,889,41
20230908,113000,37691919,889,889,889,889,620
20230908,112900,37140739,889,889,889,889,0
20230908,112800,37140739,889,889,889,889,250
20230908,112700,36918489,889,889,889,889,150
20230908,112600,36785139,890,890,890,890,450
20230908,112500,36384639,891,890,891,890,2140
20230908,112400,34479899,891,891,891,891,0
20230908,112300,34479899,891,891,891,891,1
20230908,112200,34479008,890,890,890,890,0
20230908,112100,34479008,890,890,890,890,0
20230908,112000,34479008,890,890,890,890,0
20230908,111900,34479008,890,890,890,890,0
20230908,111800,34479008,890,890,890,890,0
20230908,111700,34479008,890,890,890,890,100
20230908,111600,34390008,890,891,891,890,442
20230908,111500,33996588,891,891,891,891,0
20230908,111400,33996588,891,891,891,891,4
20230908,111300,33993024,890,890,890,890,167
20230908,111200,33844394,890,890,890,890,35
20230908,111100,33813244,890,890,890,890,0
20230908,111000,33813244,890,890,890,890,20
20230908,110900,33795444,889,889,889,889,0
20230908,110800,33795444,889,889,889,889,0
20230908,110700,33795444,889,889,889,889,300
20230908,110600,33528744,890,889,890,889,1300
20230908,110500,32372044,891,889,891,889,438
20230908,110400,31982386,889,889,889,889,0
20230908,110300,31982386,889,889,889,889,130
20230908,110200,31866816,891,891,891,891,0
20230908,110100,31866816,891,891,891,891,0
20230908,110000,31866816,891,890,891,890,1504
20230908,105900,30527254,890,890,890,890,5
20230908,105800,30522804,890,890,890,890,20
20230908,105700,30505004,890,890,890,890,0
20230908,105600,30505004,890,890,890,890,0
20230908,105500,30505004,890,890,890,890,0
20230908,105400,30505004,890,890,890,890,0
20230908,105300,30505004,890,890,890,890,62
20230908,105200,30449824,889,889,889,889,500
20230908,105100,30005324,889,889,889,889,133
20230908,105000,29887087,890,890,890,890,0
20230908,104900,29887087,890,890,890,890,1530
20230908,104800,28525387,890,890,890,890,0
20230908,104700,28525387,890,890,890,890,224
20230908,104600,28326027,892,892,892,892,0
20230908,104500,28326027,892,892,892,892,12
20230908,104400,28315323,892,893,893,892,254
20230908,104300,28088505,893,893,893,893,0
20230908,104200,28088505,893,894,894,893,279
20230908,104100,27839331,894,894,894,894,344
20230908,104000,27531795,894,894,894,894,0
20230908,103900,27531795,894,894,894,894,0
20230908,103800,27531795,894,894,894,894,0
20230908,103700,27531795,894,894,894,894,0
20230908,103600,27531795,894,894,894,894,0
20230908,103500,27531795,894,894,894,894,0
20230908,103400,27531795,894,894,894,894,0
20230908,103300,27531795,894,894,894,894,0
20230908,103200,27531795,894,894,894,894,0
20230908,103100,27531795,894,894,894,894,0
20230908,103000,27531795,894,894,894,894,20
20230908,102900,27513915,894,894,894,894,0
20230908,102800,27513915,894,894,894,894,210
20230908,102700,27326175,894,894,894,894,0
20230908,102600,27326175,894,894,894,894,0
20230908,102500,27326175,894,894,894,894,8
20230908,102400,27319023,894,894,894,894,0
20230908,102300,27319023,894,892,894,892,560
20230908,102200,26819383,891,891,891,891,1000
20230908,102100,25928383,891,891,891,891,0
20230908,102000,25928383,891,891,891,891,100
20230908,101900,25839283,891,891,891,891,300
20230908,101800,25571983,898,892,898,891,720
20230908,101700,24929755,899,899,899,899,0
20230908,101600,24929755,899,899,899,899,0
20230908,101500,24929755,899,899,899,899,0
20230908,101400,24929755,899,899,899,899,132
20230908,101300,24811087,899,899,899,899,0
20230908,101200,24811087,899,899,899,899,0
20230908,101100,24811087,899,899,899,899,0
20230908,101000,24811087,899,899,899,899,0
20230908,100900,24811087,899,899,899,899,2
20230908,100800,24809289,899,899,899,899,0
20230908,100700,24809289,899,899,899,899,0
20230908,100600,24809289,899,899,899,899,0
20230908,100500,24809289,899,899,899,899,0
20230908,100400,24809289,899,899,899,899,0
20230908,100300,24809289,899,899,899,899,0
20230908,100200,24809289,899,899,899,899,0
20230908,100100,24809289,899,899,899,899,0
20230908,100000,24809289,899,899,899,899,1
20230908,095900,24808390,899,899,899,899,0
20230908,095800,24808390,899,899,899,899,0
20230908,095700,24808390,899,899,899,899,0
20230908,095600,24808390,899,899,899,899,2
20230908,095500,24806592,899,893,899,892,4150
20230908,095400,21103218,893,893,893,893,429
20230908,095300,20720121,900,900,900,900,0
20230908,095200,20720121,900,900,900,900,0
20230908,095100,20720121,900,900,900,900,0
20230908,095000,20720121,900,900,900,900,0
20230908,094900,20720121,900,900,900,900,0
20230908,094800,20720121,900,900,900,900,0
20230908,094700,20720121,900,900,900,900,3
20230908,094600,20717421,900,900,900,900,0
20230908,094500,20717421,900,900,900,900,45
20230908,094400,20676921,900,900,900,900,350
20230908,094300,20361921,900,900,900,900,1
20230908,094200,20361021,900,900,900,900,0
20230908,094100,20361021,900,900,900,900,0
20230908,094000,20361021,900,900,900,900,2
20230908,093900,20359221,899,899,899,899,100
20230908,093800,20269321,899,899,899,899,1
20230908,093700,20268422,893,893,893,893,0
20230908,093600,20268422,893,899,900,893,43
20230908,093500,20229884,899,899,899,899,0
20230908,093400,20229884,899,899,899,899,51
20230908,093300,20184035,892,892,892,892,0
20230908,093200,20184035,892,892,892,892,0
20230908,093100,20184035,892,892,892,892,0
20230908,093000,20184035,892,900,900,892,94
20230908,092900,20100099,900,900,900,900,0
20230908,092800,20100099,900,900,900,900,48
20230908,092700,20056899,900,900,900,900,0
20230908,092600,20056899,900,900,900,900,800
20230908,092500,19336899,900,900,900,900,7
20230908,092400,19330599,900,900,900,900,0
20230908,092300,19330599,900,900,900,900,0
20230908,092200,19330599,900,900,900,900,0
20230908,092100,19330599,900,900,900,900,0
20230908,092000,19330599,900,900,900,900,0
20230908,091900,19330599,900,900,900,900,0
20230908,091800,19330599,900,900,900,900,0
20230908,091700,19330599,900,900,900,900,43
20230908,091600,19291899,900,900,900,900,0
20230908,091500,19291899,900,900,900,900,0
20230908,091400,19291899,900,899,900,899,402
20230908,091300,18930109,900,893,900,893,500
20230908,091200,18481537,892,890,892,890,5010
20230908,091100,14015103,885,886,886,885,2391
20230908,091000,11899040,885,890,890,885,9000
20230908,090900,3931185,885,885,885,885,0
20230908,090800,3931185,885,893,893,885,2303
20230908,090700,1891948,892,892,892,892,0
20230908,090600,1891948,892,892,892,892,1
20230908,090500,1891056,892,892,892,892,0
20230908,090400,1891056,892,892,892,892,66
20230908,090300,1832184,892,892,892,892,0
20230908,090200,1832184,892,890,892,890,504
20230908,090100,1383531,885,887,887,885,1205
20230908,090000,316484,889,889,889,889,356