KissMeData/200230/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,201100,163457899,814,814,814,814,5155
20230921,201000,163457899,814,814,814,814,0
20230921,200900,163457899,814,814,814,814,0
20230921,200800,163457899,814,814,814,814,0
20230921,200700,163457899,814,814,814,814,0
20230921,200600,163457899,814,814,814,814,0
20230921,200500,163457899,814,814,814,814,0
20230921,200400,163457899,814,814,814,814,0
20230921,200300,163457899,814,814,814,814,0
20230921,200200,163457899,814,814,814,814,0
20230921,200100,163457899,814,814,814,814,0
20230921,200000,163457899,814,814,814,814,0
20230921,195900,163457899,814,814,814,814,0
20230921,195800,163457899,814,814,814,814,0
20230921,195700,163457899,814,814,814,814,0
20230921,195600,163457899,814,814,814,814,0
20230921,195500,163457899,814,814,814,814,0
20230921,195400,163457899,814,814,814,814,0
20230921,195300,163457899,814,814,814,814,0
20230921,195200,163457899,814,814,814,814,0
20230921,195100,163457899,814,814,814,814,0
20230921,195000,163457899,814,814,814,814,0
20230921,194900,163457899,814,814,814,814,0
20230921,194800,163457899,814,814,814,814,0
20230921,194700,163457899,814,814,814,814,0
20230921,194600,163457899,814,814,814,814,0
20230921,194500,163457899,814,814,814,814,0
20230921,194400,163457899,814,814,814,814,0
20230921,194300,163457899,814,814,814,814,0
20230921,194200,163457899,814,814,814,814,0
20230921,194100,163457899,814,814,814,814,5155
20230921,194000,163457899,814,814,814,814,0
20230921,193900,163457899,814,814,814,814,0
20230921,193800,163457899,814,814,814,814,0
20230921,193700,163457899,814,814,814,814,0
20230921,193600,163457899,814,814,814,814,0
20230921,193500,163457899,814,814,814,814,0
20230921,193400,163457899,814,814,814,814,0
20230921,193300,163457899,814,814,814,814,0
20230921,193200,163457899,814,814,814,814,0
20230921,193100,163457899,814,814,814,814,0
20230921,193000,163457899,814,814,814,814,0
20230921,192900,163457899,814,814,814,814,0
20230921,192800,163457899,814,814,814,814,0
20230921,192700,163457899,814,814,814,814,0
20230921,192600,163457899,814,814,814,814,0
20230921,192500,163457899,814,814,814,814,0
20230921,192400,163457899,814,814,814,814,0
20230921,192300,163457899,814,814,814,814,0
20230921,192200,163457899,814,814,814,814,0
20230921,192100,163457899,814,814,814,814,0
20230921,192000,163457899,814,814,814,814,0
20230921,191900,163457899,814,814,814,814,0
20230921,191800,163457899,814,814,814,814,0
20230921,191700,163457899,814,814,814,814,0
20230921,191600,163457899,814,814,814,814,0
20230921,191500,163457899,814,814,814,814,0
20230921,191400,163457899,814,814,814,814,0
20230921,191300,163457899,814,814,814,814,0
20230921,191200,163457899,814,814,814,814,0
20230921,191100,163457899,814,814,814,814,5155
20230921,191000,163457899,814,814,814,814,0
20230921,190900,163457899,814,814,814,814,0
20230921,190800,163457899,814,814,814,814,0
20230921,190700,163457899,814,814,814,814,0
20230921,190600,163457899,814,814,814,814,0
20230921,190500,163457899,814,814,814,814,0
20230921,190400,163457899,814,814,814,814,0
20230921,190300,163457899,814,814,814,814,0
20230921,190200,163457899,814,814,814,814,0
20230921,190100,163457899,814,814,814,814,0
20230921,190000,163457899,814,814,814,814,0
20230921,185900,163457899,814,814,814,814,0
20230921,185800,163457899,814,814,814,814,0
20230921,185700,163457899,814,814,814,814,0
20230921,185600,163457899,814,814,814,814,0
20230921,185500,163457899,814,814,814,814,0
20230921,185400,163457899,814,814,814,814,0
20230921,185300,163457899,814,814,814,814,0
20230921,185200,163457899,814,814,814,814,0
20230921,185100,163457899,814,814,814,814,0
20230921,185000,163457899,814,814,814,814,0
20230921,184900,163457899,814,814,814,814,0
20230921,184800,163457899,814,814,814,814,0
20230921,184700,163457899,814,814,814,814,0
20230921,184600,163457899,814,814,814,814,0
20230921,184500,163457899,814,814,814,814,0
20230921,184400,163457899,814,814,814,814,0
20230921,184300,163457899,814,814,814,814,0
20230921,184200,163457899,814,814,814,814,0
20230921,184100,163457899,814,814,814,814,5155
20230921,184000,163457899,814,814,814,814,0
20230921,183900,163457899,814,814,814,814,0
20230921,183800,163457899,814,814,814,814,0
20230921,183700,163457899,814,814,814,814,0
20230921,183600,163457899,814,814,814,814,0
20230921,183500,163457899,814,814,814,814,0
20230921,183400,163457899,814,814,814,814,0
20230921,183300,163457899,814,814,814,814,0
20230921,183200,163457899,814,814,814,814,0
20230921,183100,163457899,814,814,814,814,0
20230921,183000,163457899,814,814,814,814,0
20230921,182900,163457899,814,814,814,814,0
20230921,182800,163457899,814,814,814,814,0
20230921,182700,163457899,814,814,814,814,0
20230921,182600,163457899,814,814,814,814,0
20230921,182500,163457899,814,814,814,814,0
20230921,182400,163457899,814,814,814,814,0
20230921,182300,163457899,814,814,814,814,0
20230921,182200,163457899,814,814,814,814,0
20230921,182100,163457899,814,814,814,814,0
20230921,182000,163457899,814,814,814,814,0
20230921,181900,163457899,814,814,814,814,0
20230921,181800,163457899,814,814,814,814,0
20230921,181700,163457899,814,814,814,814,0
20230921,181600,163457899,814,814,814,814,0
20230921,181500,163457899,814,814,814,814,0
20230921,181400,163457899,814,814,814,814,0
20230921,181300,163457899,814,814,814,814,0
20230921,181200,163457899,814,814,814,814,0
20230921,181100,163457899,814,814,814,814,5155
20230921,181000,163457899,814,814,814,814,0
20230921,180900,163457899,814,814,814,814,0
20230921,180800,163457899,814,814,814,814,0
20230921,180700,163457899,814,814,814,814,0
20230921,180600,163457899,814,814,814,814,0
20230921,180500,163457899,814,814,814,814,0
20230921,180400,163457899,814,814,814,814,0
20230921,180300,163457899,814,814,814,814,0
20230921,180200,163457899,814,814,814,814,0
20230921,180100,163457899,814,814,814,814,0
20230921,180000,163457899,814,814,814,814,0
20230921,175900,163457899,814,814,814,814,0
20230921,175800,163457899,814,814,814,814,0
20230921,175700,163457899,814,814,814,814,0
20230921,175600,163457899,814,814,814,814,0
20230921,175500,163457899,814,814,814,814,0
20230921,175400,163457899,814,814,814,814,0
20230921,175300,163457899,814,814,814,814,0
20230921,175200,163457899,814,814,814,814,0
20230921,175100,163457899,814,814,814,814,0
20230921,175000,163457899,814,814,814,814,0
20230921,174900,163457899,814,814,814,814,0
20230921,174800,163457899,814,814,814,814,0
20230921,174700,163457899,814,814,814,814,0
20230921,174600,163457899,814,814,814,814,0
20230921,174500,163457899,814,814,814,814,0
20230921,174400,163457899,814,814,814,814,0
20230921,174300,163457899,814,814,814,814,0
20230921,174200,163457899,814,814,814,814,0
20230921,174100,163457899,814,814,814,814,5155
20230921,174000,163457899,814,814,814,814,0
20230921,173900,163457899,814,814,814,814,0
20230921,173800,163457899,814,814,814,814,0
20230921,173700,163457899,814,814,814,814,0
20230921,173600,163457899,814,814,814,814,0
20230921,173500,163457899,814,814,814,814,0
20230921,173400,163457899,814,814,814,814,0
20230921,173300,163457899,814,814,814,814,0
20230921,173200,163457899,814,814,814,814,0
20230921,173100,163457899,814,814,814,814,0
20230921,173000,163457899,814,814,814,814,0
20230921,172900,163457899,814,814,814,814,0
20230921,172800,163457899,814,814,814,814,0
20230921,172700,163457899,814,814,814,814,0
20230921,172600,163457899,814,814,814,814,0
20230921,172500,163457899,814,814,814,814,0
20230921,172400,163457899,814,814,814,814,0
20230921,172300,163457899,814,814,814,814,0
20230921,172200,163457899,814,814,814,814,0
20230921,172100,163457899,814,814,814,814,0
20230921,172000,163457899,814,814,814,814,0
20230921,171900,163457899,814,814,814,814,0
20230921,171800,163457899,814,814,814,814,0
20230921,171700,163457899,814,814,814,814,0
20230921,171600,163457899,814,814,814,814,0
20230921,171500,163457899,814,814,814,814,0
20230921,171400,163457899,814,814,814,814,0
20230921,171300,163457899,814,814,814,814,0
20230921,171200,163457899,814,814,814,814,0
20230921,171100,163457899,814,814,814,814,5155
20230921,171000,163457899,814,814,814,814,0
20230921,170900,163457899,814,814,814,814,0
20230921,170800,163457899,814,814,814,814,0
20230921,170700,163457899,814,814,814,814,0
20230921,170600,163457899,814,814,814,814,0
20230921,170500,163457899,814,814,814,814,0
20230921,170400,163457899,814,814,814,814,0
20230921,170300,163457899,814,814,814,814,0
20230921,170200,163457899,814,814,814,814,0
20230921,170100,163457899,814,814,814,814,0
20230921,170000,163457899,814,814,814,814,0
20230921,165900,163457899,814,814,814,814,0
20230921,165800,163457899,814,814,814,814,0
20230921,165700,163457899,814,814,814,814,0
20230921,165600,163457899,814,814,814,814,0
20230921,165500,163457899,814,814,814,814,0
20230921,165400,163457899,814,814,814,814,0
20230921,165300,163457899,814,814,814,814,0
20230921,165200,163457899,814,814,814,814,0
20230921,165100,163457899,814,814,814,814,0
20230921,165000,163457899,814,814,814,814,0
20230921,164900,163457899,814,814,814,814,0
20230921,164800,163457899,814,814,814,814,0
20230921,164700,163457899,814,814,814,814,0
20230921,164600,163457899,814,814,814,814,0
20230921,164500,163457899,814,814,814,814,0
20230921,164400,163457899,814,814,814,814,0
20230921,164300,163457899,814,814,814,814,0
20230921,164200,163457899,814,814,814,814,0
20230921,164100,163457899,814,814,814,814,5155
20230921,164000,163457899,814,814,814,814,0
20230921,163900,163457899,814,814,814,814,0
20230921,163800,163457899,814,814,814,814,0
20230921,163700,163457899,814,814,814,814,0
20230921,163600,163457899,814,814,814,814,0
20230921,163500,163457899,814,814,814,814,0
20230921,163400,163457899,814,814,814,814,0
20230921,163300,163457899,814,814,814,814,0
20230921,163200,163457899,814,814,814,814,0
20230921,163100,163457899,814,814,814,814,0
20230921,163000,163457899,814,814,814,814,0
20230921,162900,163457899,814,814,814,814,0
20230921,162800,163457899,814,814,814,814,0
20230921,162700,163457899,814,814,814,814,0
20230921,162600,163457899,814,814,814,814,0
20230921,162500,163457899,814,814,814,814,0
20230921,162400,163457899,814,814,814,814,0
20230921,162300,163457899,814,814,814,814,0
20230921,162200,163457899,814,814,814,814,0
20230921,162100,163457899,814,814,814,814,0
20230921,162000,163457899,814,814,814,814,0
20230921,161900,163457899,814,814,814,814,0
20230921,161800,163457899,814,814,814,814,0
20230921,161700,163457899,814,814,814,814,0
20230921,161600,163457899,814,814,814,814,0
20230921,161500,163457899,814,814,814,814,0
20230921,161400,163457899,814,814,814,814,0
20230921,161300,163457899,814,814,814,814,0
20230921,161200,163457899,814,814,814,814,0
20230921,161100,163457899,814,814,814,814,5155
20230921,161000,163457899,814,814,814,814,0
20230921,160900,163457899,814,814,814,814,0
20230921,160800,163457899,814,814,814,814,0
20230921,160700,163457899,814,814,814,814,0
20230921,160600,163457899,814,814,814,814,0
20230921,160500,163457899,814,814,814,814,0
20230921,160400,163457899,814,814,814,814,0
20230921,160300,163457899,814,814,814,814,0
20230921,160200,163457899,814,814,814,814,0
20230921,160100,163457899,814,814,814,814,0
20230921,160000,163457899,814,814,814,814,0
20230921,155900,163457899,814,814,814,814,0
20230921,155800,163457899,814,814,814,814,0
20230921,155700,163457899,814,814,814,814,0
20230921,155600,163457899,814,814,814,814,0
20230921,155500,163457899,814,814,814,814,0
20230921,155400,163457899,814,814,814,814,0
20230921,155300,163457899,814,814,814,814,0
20230921,155200,163457899,814,814,814,814,0
20230921,155100,163457899,814,814,814,814,0
20230921,155000,163457899,814,814,814,814,0
20230921,154900,163457899,814,814,814,814,0
20230921,154800,163457899,814,814,814,814,0
20230921,154700,163457899,814,814,814,814,0
20230921,154600,163457899,814,814,814,814,0
20230921,154500,163457899,814,814,814,814,0
20230921,154400,163457899,814,814,814,814,0
20230921,154300,163457899,814,814,814,814,0
20230921,154200,163457899,814,814,814,814,0
20230921,154100,163457899,814,814,814,814,5155
20230921,154000,163457899,814,814,814,814,0
20230921,153900,163457899,814,814,814,814,0
20230921,153800,163457899,814,814,814,814,0
20230921,153700,163457899,814,814,814,814,0
20230921,153600,163457899,814,814,814,814,0
20230921,153500,163457899,814,814,814,814,0
20230921,153400,163457899,814,814,814,814,0
20230921,153300,163457899,814,814,814,814,0
20230921,153200,163457899,814,814,814,814,0
20230921,153100,163457899,814,814,814,814,0
20230921,153000,163457899,814,814,814,814,5155
20230921,152900,159261729,814,814,814,814,0
20230921,152800,159261729,814,814,814,814,0
20230921,152700,159261729,814,814,814,814,0
20230921,152600,159261729,814,814,814,814,0
20230921,152500,159261729,814,814,814,814,0
20230921,152400,159261729,814,814,814,814,0
20230921,152300,159261729,814,814,814,814,0
20230921,152200,159261729,814,814,814,814,0
20230921,152100,159261729,814,814,814,814,0
20230921,152000,159261729,814,814,814,814,0
20230921,151900,159261729,814,814,814,814,38
20230921,151800,159230797,814,814,814,814,3
20230921,151700,159228355,814,814,814,814,88
20230921,151600,159156723,811,811,811,811,46
20230921,151500,159119417,810,810,810,810,0
20230921,151400,159119417,810,810,810,810,11
20230921,151300,159110507,810,810,810,810,371
20230921,151200,158809997,809,809,809,809,1000
20230921,151100,158000997,811,811,811,811,0
20230921,151000,158000997,811,811,811,811,11
20230921,150900,157992076,811,811,811,811,2
20230921,150800,157990454,808,808,808,808,859
20230921,150700,157296382,808,810,810,808,6465
20230921,150600,152066560,809,811,811,809,4152
20230921,150500,148704250,813,812,813,812,1883
20230921,150400,147175250,812,812,812,812,0
20230921,150300,147175250,812,812,812,812,31
20230921,150200,147150078,812,812,812,812,31
20230921,150100,147124906,812,812,812,812,31
20230921,150000,147099734,812,813,813,812,574
20230921,145900,146633636,812,812,812,812,1
20230921,145800,146632824,812,812,812,812,0
20230921,145700,146632824,812,812,812,812,0
20230921,145600,146632824,812,813,813,812,201
20230921,145500,146469443,812,812,812,812,64
20230921,145400,146417475,813,813,813,813,241
20230921,145300,146221542,813,813,813,813,0
20230921,145200,146221542,813,813,813,813,38
20230921,145100,146190648,813,813,813,813,0
20230921,145000,146190648,813,813,813,813,0
20230921,144900,146190648,813,813,813,813,0
20230921,144800,146190648,813,813,813,813,2
20230921,144700,146189022,813,813,813,813,184
20230921,144600,146039430,812,812,812,812,0
20230921,144500,146039430,812,812,812,812,0
20230921,144400,146039430,812,812,812,812,1
20230921,144300,146038618,812,812,812,812,0
20230921,144200,146038618,812,812,812,812,1033
20230921,144100,145199822,812,812,812,812,0
20230921,144000,145199822,812,812,812,812,33
20230921,143900,145173026,810,810,810,810,0
20230921,143800,145173026,810,810,810,810,0
20230921,143700,145173026,810,810,810,810,0
20230921,143600,145173026,810,810,810,810,0
20230921,143500,145173026,810,810,810,810,0
20230921,143400,145173026,810,810,810,810,0
20230921,143300,145173026,810,810,810,810,0
20230921,143200,145173026,810,810,810,810,200
20230921,143100,145011026,810,810,810,810,1898
20230921,143000,143473646,810,810,810,810,223
20230921,142900,143293016,810,810,810,810,60
20230921,142800,143244416,810,810,810,810,11
20230921,142700,143235506,810,810,810,810,2
20230921,142600,143233886,810,810,810,810,0
20230921,142500,143233886,810,810,810,810,3702
20230921,142400,140235266,810,812,812,810,1298
20230921,142300,139181789,809,809,809,809,0
20230921,142200,139181789,809,809,809,809,0
20230921,142100,139181789,809,809,809,809,0
20230921,142000,139181789,809,809,809,809,0
20230921,141900,139181789,809,809,809,809,0
20230921,141800,139181789,809,809,809,809,0
20230921,141700,139181789,809,809,809,809,0
20230921,141600,139181789,809,809,809,809,0
20230921,141500,139181789,809,809,809,809,0
20230921,141400,139181789,809,810,810,809,827
20230921,141300,138512115,809,809,809,809,0
20230921,141200,138512115,809,809,809,809,0
20230921,141100,138512115,809,809,809,809,0
20230921,141000,138512115,809,809,809,809,0
20230921,140900,138512115,809,809,809,809,0
20230921,140800,138512115,809,811,811,809,12151
20230921,140700,128681610,813,813,813,813,0
20230921,140600,128681610,813,813,813,813,0
20230921,140500,128681610,813,813,813,813,53
20230921,140400,128638521,811,811,811,811,1000
20230921,140300,127827521,809,809,809,809,0
20230921,140200,127827521,809,809,809,809,0
20230921,140100,127827521,809,809,809,809,0
20230921,140000,127827521,809,809,809,809,0
20230921,135900,127827521,809,809,809,809,0
20230921,135800,127827521,809,809,809,809,0
20230921,135700,127827521,809,809,809,809,300
20230921,135600,127584821,809,809,809,809,0
20230921,135500,127584821,809,810,810,809,1000
20230921,135400,126775812,810,810,810,810,0
20230921,135300,126775812,810,810,810,810,40
20230921,135200,126743412,810,810,810,810,0
20230921,135100,126743412,810,810,810,810,0
20230921,135000,126743412,810,810,810,810,347
20230921,134900,126462342,810,810,810,810,0
20230921,134800,126462342,810,810,810,810,50
20230921,134700,126421842,810,810,810,810,204
20230921,134600,126256602,810,810,810,810,4
20230921,134500,126253362,809,809,809,809,0
20230921,134400,126253362,809,809,809,809,0
20230921,134300,126253362,809,809,809,809,0
20230921,134200,126253362,809,809,809,809,0
20230921,134100,126253362,809,809,809,809,0
20230921,134000,126253362,809,809,809,809,0
20230921,133900,126253362,809,809,809,809,0
20230921,133800,126253362,809,809,809,809,0
20230921,133700,126253362,809,811,811,809,8314
20230921,133600,119520072,811,811,811,811,0
20230921,133500,119520072,811,811,811,811,0
20230921,133400,119520072,811,812,812,811,604
20230921,133300,119030176,811,811,811,811,0
20230921,133200,119030176,811,811,811,811,0
20230921,133100,119030176,811,811,811,811,0
20230921,133000,119030176,811,811,811,811,331
20230921,132900,118761735,810,810,810,810,249
20230921,132800,118560045,810,810,810,810,0
20230921,132700,118560045,810,811,811,810,3620
20230921,132600,115627791,811,811,811,811,0
20230921,132500,115627791,811,811,811,811,0
20230921,132400,115627791,811,811,811,811,0
20230921,132300,115627791,811,811,811,811,0
20230921,132200,115627791,811,811,811,811,0
20230921,132100,115627791,811,811,811,811,583
20230921,132000,115154978,811,811,811,811,0
20230921,131900,115154978,811,812,812,811,2417
20230921,131800,113193572,811,811,811,811,0
20230921,131700,113193572,811,811,811,811,0
20230921,131600,113193572,811,811,811,811,0
20230921,131500,113193572,811,811,811,811,0
20230921,131400,113193572,811,811,811,811,0
20230921,131300,113193572,811,811,812,811,12
20230921,131200,113183838,811,812,812,811,7500
20230921,131100,107101330,811,811,811,811,0
20230921,131000,107101330,811,811,811,811,0
20230921,130900,107101330,811,811,811,811,2437
20230921,130800,105124923,811,811,811,811,249
20230921,130700,104922984,811,811,811,811,6
20230921,130600,104918118,811,811,811,811,0
20230921,130500,104918118,811,812,812,811,1608
20230921,130400,103613777,814,812,814,812,21
20230921,130300,103596685,811,811,811,811,0
20230921,130200,103596685,811,811,811,811,0
20230921,130100,103596685,811,811,811,811,0
20230921,130000,103596685,811,811,811,811,0
20230921,125900,103596685,811,811,811,811,307
20230921,125800,103347708,811,811,811,811,105
20230921,125700,103262553,811,811,811,811,5
20230921,125600,103258498,811,811,811,811,1000
20230921,125500,102447498,811,811,811,811,5
20230921,125400,102443443,811,811,811,811,5
20230921,125300,102439388,811,811,811,811,5
20230921,125200,102435333,811,811,811,811,0
20230921,125100,102435333,811,811,811,811,5
20230921,125000,102431278,815,815,815,815,20
20230921,124900,102414978,810,810,810,810,0
20230921,124800,102414978,810,810,810,810,593
20230921,124700,101934648,810,810,810,810,0
20230921,124600,101934648,810,810,810,810,5
20230921,124500,101930598,810,810,810,810,13
20230921,124400,101920068,810,810,810,810,0
20230921,124300,101920068,810,812,812,810,1380
20230921,124200,100801743,813,816,816,812,576
20230921,124100,100333698,813,813,813,813,0
20230921,124000,100333698,813,816,816,813,36
20230921,123900,100304340,816,816,816,816,0
20230921,123800,100304340,816,816,816,816,0
20230921,123700,100304340,816,816,816,816,51
20230921,123600,100262724,812,812,812,812,5
20230921,123500,100258664,810,810,810,810,0
20230921,123400,100258664,810,810,810,810,0
20230921,123300,100258664,810,810,810,810,0
20230921,123200,100258664,810,810,810,810,0
20230921,123100,100258664,810,814,814,810,10000
20230921,123000,92141007,816,816,816,816,0
20230921,122900,92141007,816,816,816,816,0
20230921,122800,92141007,816,816,816,816,123
20230921,122700,92040639,816,816,816,816,3
20230921,122600,92038191,816,815,816,815,312
20230921,122500,91783782,814,814,814,814,34
20230921,122400,91756106,814,814,814,814,0
20230921,122300,91756106,814,814,814,814,0
20230921,122200,91756106,814,815,815,814,1005
20230921,122100,90938031,814,814,814,814,45
20230921,122000,90901401,815,815,815,815,2810
20230921,121900,88611251,815,815,815,815,227
20230921,121800,88426246,815,815,815,815,3
20230921,121700,88423801,817,817,817,817,0
20230921,121600,88423801,817,817,817,815,9429
20230921,121500,80728762,817,817,817,817,0
20230921,121400,80728762,817,817,817,817,32
20230921,121300,80702618,817,818,818,817,259
20230921,121200,80490788,817,817,817,817,0
20230921,121100,80490788,817,817,817,817,0
20230921,121000,80490788,817,817,817,817,64
20230921,120900,80438500,817,817,817,817,10
20230921,120800,80430330,817,818,818,817,90
20230921,120700,80356720,818,820,820,817,5984
20230921,120600,75461350,820,820,820,820,0
20230921,120500,75461350,820,820,820,820,0
20230921,120400,75461350,820,820,820,820,0
20230921,120300,75461350,820,820,820,820,0
20230921,120200,75461350,820,820,820,820,12
20230921,120100,75451510,818,818,818,818,2
20230921,120000,75449874,818,819,819,818,164
20230921,115900,75315653,819,818,819,818,132
20230921,115800,75207645,818,818,818,818,250
20230921,115700,75003145,818,818,818,818,0
20230921,115600,75003145,818,818,818,818,0
20230921,115500,75003145,818,818,818,818,0
20230921,115400,75003145,818,818,818,818,2831
20230921,115300,72687387,819,819,819,819,0
20230921,115200,72687387,819,819,819,819,0
20230921,115100,72687387,819,819,819,819,902
20230921,115000,71948649,820,820,820,820,13
20230921,114900,71937989,819,819,819,819,32
20230921,114800,71911781,819,819,819,819,33
20230921,114700,71884754,819,819,819,819,33
20230921,114600,71857727,819,819,819,819,2772
20230921,114500,69587459,819,819,819,819,478
20230921,114400,69195977,819,819,819,819,32
20230921,114300,69169769,819,820,820,819,618
20230921,114200,68663074,820,820,820,820,0
20230921,114100,68663074,820,820,820,820,0
20230921,114000,68663074,820,820,820,820,0
20230921,113900,68663074,820,820,820,820,0
20230921,113800,68663074,820,820,820,820,0
20230921,113700,68663074,820,820,820,820,0
20230921,113600,68663074,820,820,820,819,5039
20230921,113500,64533766,820,820,820,820,0
20230921,113400,64533766,820,820,820,820,0
20230921,113300,64533766,820,820,820,820,0
20230921,113200,64533766,820,822,822,820,6200
20230921,113100,59449706,822,822,822,822,10
20230921,113000,59441486,823,823,823,823,0
20230921,112900,59441486,823,823,823,823,0
20230921,112800,59441486,823,823,823,823,1
20230921,112700,59440663,820,820,820,820,0
20230921,112600,59440663,820,820,820,820,0
20230921,112500,59440663,820,820,820,820,480
20230921,112400,59047063,821,822,822,821,3076
20230921,112300,56520588,823,823,823,823,0
20230921,112200,56520588,823,822,823,822,36
20230921,112100,56490990,822,822,822,822,144
20230921,112000,56372622,823,822,823,822,932
20230921,111900,55606514,823,823,823,823,0
20230921,111800,55606514,823,823,823,823,0
20230921,111700,55606514,823,823,823,823,0
20230921,111600,55606514,823,823,823,823,0
20230921,111500,55606514,823,823,823,823,15
20230921,111400,55594169,823,823,823,823,0
20230921,111300,55594169,823,823,823,823,0
20230921,111200,55594169,823,823,823,823,797
20230921,111100,54938238,823,823,823,823,174
20230921,111000,54795036,823,823,823,823,3
20230921,110900,54792567,823,824,824,823,514
20230921,110800,54369212,824,824,824,824,0
20230921,110700,54369212,824,824,824,824,0
20230921,110600,54369212,824,824,824,824,0
20230921,110500,54369212,824,824,824,824,35
20230921,110400,54340372,826,826,826,826,20
20230921,110300,54323852,828,828,828,828,26
20230921,110200,54302324,828,828,828,828,0
20230921,110100,54302324,828,828,828,828,185
20230921,110000,54149144,828,828,828,828,0
20230921,105900,54149144,828,828,828,828,0
20230921,105800,54149144,828,828,828,828,0
20230921,105700,54149144,828,828,828,828,0
20230921,105600,54149144,828,828,828,828,1001
20230921,105500,53320316,828,828,828,828,0
20230921,105400,53320316,828,828,828,828,187
20230921,105300,53165480,828,828,828,828,0
20230921,105200,53165480,828,828,828,828,0
20230921,105100,53165480,828,828,828,828,0
20230921,105000,53165480,828,828,828,828,0
20230921,104900,53165480,828,828,828,828,0
20230921,104800,53165480,828,828,828,828,0
20230921,104700,53165480,828,828,828,828,0
20230921,104600,53165480,828,828,828,828,0
20230921,104500,53165480,828,828,828,828,205
20230921,104400,52995740,828,825,828,825,52
20230921,104300,52952810,821,821,821,821,0
20230921,104200,52952810,821,821,821,821,0
20230921,104100,52952810,821,823,823,821,707
20230921,104000,52372269,823,823,823,823,11
20230921,103900,52363216,823,823,823,823,0
20230921,103800,52363216,823,823,823,823,0
20230921,103700,52363216,823,823,823,823,0
20230921,103600,52363216,823,823,823,823,0
20230921,103500,52363216,823,823,823,823,3
20230921,103400,52360747,823,825,825,823,502
20230921,103300,51947267,825,825,825,825,156
20230921,103200,51818567,824,824,824,824,7
20230921,103100,51812799,824,824,824,824,0
20230921,103000,51812799,824,824,824,824,0
20230921,102900,51812799,824,824,824,824,0
20230921,102800,51812799,824,824,824,824,10
20230921,102700,51804559,824,824,824,824,11
20230921,102600,51795495,827,827,827,827,0
20230921,102500,51795495,827,827,827,827,0
20230921,102400,51795495,827,827,827,827,0
20230921,102300,51795495,827,827,827,827,1
20230921,102200,51794668,821,821,821,821,0
20230921,102100,51794668,821,822,822,821,700
20230921,102000,51219935,827,827,827,827,0
20230921,101900,51219935,827,827,827,827,0
20230921,101800,51219935,827,827,827,827,10
20230921,101700,51211665,827,827,827,827,0
20230921,101600,51211665,827,821,827,821,502
20230921,101500,50799511,821,821,821,821,0
20230921,101400,50799511,821,823,823,821,2414
20230921,101300,48816319,822,825,825,822,2000
20230921,101200,47167952,825,825,825,825,250
20230921,101100,46961702,825,825,825,825,11490
20230921,101000,37482452,823,824,824,823,300
20230921,100900,37235542,824,826,826,824,7505
20230921,100800,31051062,825,825,825,825,0
20230921,100700,31051062,825,825,825,825,0
20230921,100600,31051062,825,825,825,825,0
20230921,100500,31051062,825,825,825,825,0
20230921,100400,31051062,825,825,825,825,0
20230921,100300,31051062,825,830,830,825,2
20230921,100200,31049407,830,830,830,830,1
20230921,100100,31048577,824,824,824,824,0
20230921,100000,31048577,824,824,824,824,0
20230921,095900,31048577,824,824,824,824,1
20230921,095800,31047753,824,824,824,824,0
20230921,095700,31047753,824,824,824,824,0
20230921,095600,31047753,824,828,828,824,800
20230921,095500,30387705,829,829,829,829,5193
20230921,095400,26082708,828,828,828,828,18
20230921,095300,26067804,829,829,829,829,153
20230921,095200,25940967,831,831,831,831,0
20230921,095100,25940967,831,831,831,831,2
20230921,095000,25939305,829,829,829,829,1
20230921,094900,25938476,829,829,829,829,40
20230921,094800,25905316,829,831,831,829,209
20230921,094700,25732052,831,831,831,831,1
20230921,094600,25731221,826,826,826,826,0
20230921,094500,25731221,826,826,826,826,43
20230921,094400,25695703,826,826,826,826,68
20230921,094300,25639535,832,830,832,830,536
20230921,094200,25194283,830,830,830,830,20
20230921,094100,25177683,830,829,830,829,607
20230921,094000,24674310,824,825,825,824,2000
20230921,093900,23026280,829,829,829,829,0
20230921,093800,23026280,829,829,829,829,21
20230921,093700,23008871,829,829,829,829,0
20230921,093600,23008871,829,829,829,829,1
20230921,093500,23008042,825,825,825,825,100
20230921,093400,22925542,825,825,825,825,0
20230921,093300,22925542,825,829,829,825,137
20230921,093200,22812513,829,829,829,829,2
20230921,093100,22810855,825,825,825,825,500
20230921,093000,22398355,825,825,825,825,0
20230921,092900,22398355,825,825,825,825,1
20230921,092800,22397530,829,829,829,829,10
20230921,092700,22389240,829,824,829,824,1276
20230921,092600,21337801,829,824,829,824,161
20230921,092500,21205132,824,824,824,824,0
20230921,092400,21205132,824,830,830,824,601
20230921,092300,20709313,825,825,825,825,0
20230921,092200,20709313,825,826,827,825,4003
20230921,092100,17403589,826,826,826,826,472
20230921,092000,17013717,827,827,827,827,58
20230921,091900,16965751,827,826,827,826,123
20230921,091800,16864150,826,828,828,826,3055
20230921,091700,14338715,827,827,827,827,0
20230921,091600,14338715,827,829,829,827,2075
20230921,091500,12621050,829,830,830,829,2962
20230921,091400,10163552,831,831,831,831,0
20230921,091300,10163552,831,831,831,831,231
20230921,091200,9971591,831,831,831,831,30
20230921,091100,9946661,831,831,831,831,500
20230921,091000,9531161,839,839,839,839,31
20230921,090900,9505152,840,837,840,837,3
20230921,090800,9502636,829,830,830,829,3999
20230921,090700,6186466,830,831,831,830,5000
20230921,090600,2036429,833,835,835,833,85
20230921,090500,1965594,837,841,841,837,21
20230921,090400,1947977,841,841,841,841,420
20230921,090300,1594757,841,841,841,839,233
20230921,090200,1398806,841,845,845,841,4
20230921,090100,1395436,853,830,853,830,1251
20230921,090000,336174,838,830,838,830,405