KissMeData/200230/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,201000,62880998,893,893,893,893,1102
20230904,200900,62880998,893,893,893,893,0
20230904,200800,62880998,893,893,893,893,0
20230904,200700,62880998,893,893,893,893,0
20230904,200600,62880998,893,893,893,893,0
20230904,200500,62880998,893,893,893,893,0
20230904,200400,62880998,893,893,893,893,0
20230904,200300,62880998,893,893,893,893,0
20230904,200200,62880998,893,893,893,893,0
20230904,200100,62880998,893,893,893,893,0
20230904,200000,62880998,893,893,893,893,0
20230904,195900,62880998,893,893,893,893,0
20230904,195800,62880998,893,893,893,893,0
20230904,195700,62880998,893,893,893,893,0
20230904,195600,62880998,893,893,893,893,0
20230904,195500,62880998,893,893,893,893,0
20230904,195400,62880998,893,893,893,893,0
20230904,195300,62880998,893,893,893,893,0
20230904,195200,62880998,893,893,893,893,0
20230904,195100,62880998,893,893,893,893,0
20230904,195000,62880998,893,893,893,893,0
20230904,194900,62880998,893,893,893,893,0
20230904,194800,62880998,893,893,893,893,0
20230904,194700,62880998,893,893,893,893,0
20230904,194600,62880998,893,893,893,893,0
20230904,194500,62880998,893,893,893,893,0
20230904,194400,62880998,893,893,893,893,0
20230904,194300,62880998,893,893,893,893,0
20230904,194200,62880998,893,893,893,893,0
20230904,194100,62880998,893,893,893,893,0
20230904,194000,62880998,893,893,893,893,1102
20230904,193900,62880998,893,893,893,893,0
20230904,193800,62880998,893,893,893,893,0
20230904,193700,62880998,893,893,893,893,0
20230904,193600,62880998,893,893,893,893,0
20230904,193500,62880998,893,893,893,893,0
20230904,193400,62880998,893,893,893,893,0
20230904,193300,62880998,893,893,893,893,0
20230904,193200,62880998,893,893,893,893,0
20230904,193100,62880998,893,893,893,893,0
20230904,193000,62880998,893,893,893,893,0
20230904,192900,62880998,893,893,893,893,0
20230904,192800,62880998,893,893,893,893,0
20230904,192700,62880998,893,893,893,893,0
20230904,192600,62880998,893,893,893,893,0
20230904,192500,62880998,893,893,893,893,0
20230904,192400,62880998,893,893,893,893,0
20230904,192300,62880998,893,893,893,893,0
20230904,192200,62880998,893,893,893,893,0
20230904,192100,62880998,893,893,893,893,0
20230904,192000,62880998,893,893,893,893,0
20230904,191900,62880998,893,893,893,893,0
20230904,191800,62880998,893,893,893,893,0
20230904,191700,62880998,893,893,893,893,0
20230904,191600,62880998,893,893,893,893,0
20230904,191500,62880998,893,893,893,893,0
20230904,191400,62880998,893,893,893,893,0
20230904,191300,62880998,893,893,893,893,0
20230904,191200,62880998,893,893,893,893,0
20230904,191100,62880998,893,893,893,893,0
20230904,191000,62880998,893,893,893,893,1102
20230904,190900,62880998,893,893,893,893,0
20230904,190800,62880998,893,893,893,893,0
20230904,190700,62880998,893,893,893,893,0
20230904,190600,62880998,893,893,893,893,0
20230904,190500,62880998,893,893,893,893,0
20230904,190400,62880998,893,893,893,893,0
20230904,190300,62880998,893,893,893,893,0
20230904,190200,62880998,893,893,893,893,0
20230904,190100,62880998,893,893,893,893,0
20230904,190000,62880998,893,893,893,893,0
20230904,185900,62880998,893,893,893,893,0
20230904,185800,62880998,893,893,893,893,0
20230904,185700,62880998,893,893,893,893,0
20230904,185600,62880998,893,893,893,893,0
20230904,185500,62880998,893,893,893,893,0
20230904,185400,62880998,893,893,893,893,0
20230904,185300,62880998,893,893,893,893,0
20230904,185200,62880998,893,893,893,893,0
20230904,185100,62880998,893,893,893,893,0
20230904,185000,62880998,893,893,893,893,0
20230904,184900,62880998,893,893,893,893,0
20230904,184800,62880998,893,893,893,893,0
20230904,184700,62880998,893,893,893,893,0
20230904,184600,62880998,893,893,893,893,0
20230904,184500,62880998,893,893,893,893,0
20230904,184400,62880998,893,893,893,893,0
20230904,184300,62880998,893,893,893,893,0
20230904,184200,62880998,893,893,893,893,0
20230904,184100,62880998,893,893,893,893,0
20230904,184000,62880998,893,893,893,893,1102
20230904,183900,62880998,893,893,893,893,0
20230904,183800,62880998,893,893,893,893,0
20230904,183700,62880998,893,893,893,893,0
20230904,183600,62880998,893,893,893,893,0
20230904,183500,62880998,893,893,893,893,0
20230904,183400,62880998,893,893,893,893,0
20230904,183300,62880998,893,893,893,893,0
20230904,183200,62880998,893,893,893,893,0
20230904,183100,62880998,893,893,893,893,0
20230904,183000,62880998,893,893,893,893,0
20230904,182900,62880998,893,893,893,893,0
20230904,182800,62880998,893,893,893,893,0
20230904,182700,62880998,893,893,893,893,0
20230904,182600,62880998,893,893,893,893,0
20230904,182500,62880998,893,893,893,893,0
20230904,182400,62880998,893,893,893,893,0
20230904,182300,62880998,893,893,893,893,0
20230904,182200,62880998,893,893,893,893,0
20230904,182100,62880998,893,893,893,893,0
20230904,182000,62880998,893,893,893,893,0
20230904,181900,62880998,893,893,893,893,0
20230904,181800,62880998,893,893,893,893,0
20230904,181700,62880998,893,893,893,893,0
20230904,181600,62880998,893,893,893,893,0
20230904,181500,62880998,893,893,893,893,0
20230904,181400,62880998,893,893,893,893,0
20230904,181300,62880998,893,893,893,893,0
20230904,181200,62880998,893,893,893,893,0
20230904,181100,62880998,893,893,893,893,0
20230904,181000,62880998,893,893,893,893,1102
20230904,180900,62880998,893,893,893,893,0
20230904,180800,62880998,893,893,893,893,0
20230904,180700,62880998,893,893,893,893,0
20230904,180600,62880998,893,893,893,893,0
20230904,180500,62880998,893,893,893,893,0
20230904,180400,62880998,893,893,893,893,0
20230904,180300,62880998,893,893,893,893,0
20230904,180200,62880998,893,893,893,893,0
20230904,180100,62880998,893,893,893,893,0
20230904,180000,62880998,893,893,893,893,0
20230904,175900,62880998,893,893,893,893,0
20230904,175800,62880998,893,893,893,893,0
20230904,175700,62880998,893,893,893,893,0
20230904,175600,62880998,893,893,893,893,0
20230904,175500,62880998,893,893,893,893,0
20230904,175400,62880998,893,893,893,893,0
20230904,175300,62880998,893,893,893,893,0
20230904,175200,62880998,893,893,893,893,0
20230904,175100,62880998,893,893,893,893,0
20230904,175000,62880998,893,893,893,893,0
20230904,174900,62880998,893,893,893,893,0
20230904,174800,62880998,893,893,893,893,0
20230904,174700,62880998,893,893,893,893,0
20230904,174600,62880998,893,893,893,893,0
20230904,174500,62880998,893,893,893,893,0
20230904,174400,62880998,893,893,893,893,0
20230904,174300,62880998,893,893,893,893,0
20230904,174200,62880998,893,893,893,893,0
20230904,174100,62880998,893,893,893,893,0
20230904,174000,62880998,893,893,893,893,1102
20230904,173900,62880998,893,893,893,893,0
20230904,173800,62880998,893,893,893,893,0
20230904,173700,62880998,893,893,893,893,0
20230904,173600,62880998,893,893,893,893,0
20230904,173500,62880998,893,893,893,893,0
20230904,173400,62880998,893,893,893,893,0
20230904,173300,62880998,893,893,893,893,0
20230904,173200,62880998,893,893,893,893,0
20230904,173100,62880998,893,893,893,893,0
20230904,173000,62880998,893,893,893,893,0
20230904,172900,62880998,893,893,893,893,0
20230904,172800,62880998,893,893,893,893,0
20230904,172700,62880998,893,893,893,893,0
20230904,172600,62880998,893,893,893,893,0
20230904,172500,62880998,893,893,893,893,0
20230904,172400,62880998,893,893,893,893,0
20230904,172300,62880998,893,893,893,893,0
20230904,172200,62880998,893,893,893,893,0
20230904,172100,62880998,893,893,893,893,0
20230904,172000,62880998,893,893,893,893,0
20230904,171900,62880998,893,893,893,893,0
20230904,171800,62880998,893,893,893,893,0
20230904,171700,62880998,893,893,893,893,0
20230904,171600,62880998,893,893,893,893,0
20230904,171500,62880998,893,893,893,893,0
20230904,171400,62880998,893,893,893,893,0
20230904,171300,62880998,893,893,893,893,0
20230904,171200,62880998,893,893,893,893,0
20230904,171100,62880998,893,893,893,893,0
20230904,171000,62880998,893,893,893,893,1102
20230904,170900,62880998,893,893,893,893,0
20230904,170800,62880998,893,893,893,893,0
20230904,170700,62880998,893,893,893,893,0
20230904,170600,62880998,893,893,893,893,0
20230904,170500,62880998,893,893,893,893,0
20230904,170400,62880998,893,893,893,893,0
20230904,170300,62880998,893,893,893,893,0
20230904,170200,62880998,893,893,893,893,0
20230904,170100,62880998,893,893,893,893,0
20230904,170000,62880998,893,893,893,893,0
20230904,165900,62880998,893,893,893,893,0
20230904,165800,62880998,893,893,893,893,0
20230904,165700,62880998,893,893,893,893,0
20230904,165600,62880998,893,893,893,893,0
20230904,165500,62880998,893,893,893,893,0
20230904,165400,62880998,893,893,893,893,0
20230904,165300,62880998,893,893,893,893,0
20230904,165200,62880998,893,893,893,893,0
20230904,165100,62880998,893,893,893,893,0
20230904,165000,62880998,893,893,893,893,0
20230904,164900,62880998,893,893,893,893,0
20230904,164800,62880998,893,893,893,893,0
20230904,164700,62880998,893,893,893,893,0
20230904,164600,62880998,893,893,893,893,0
20230904,164500,62880998,893,893,893,893,0
20230904,164400,62880998,893,893,893,893,0
20230904,164300,62880998,893,893,893,893,0
20230904,164200,62880998,893,893,893,893,0
20230904,164100,62880998,893,893,893,893,0
20230904,164000,62880998,893,893,893,893,1102
20230904,163900,62880998,893,893,893,893,0
20230904,163800,62880998,893,893,893,893,0
20230904,163700,62880998,893,893,893,893,0
20230904,163600,62880998,893,893,893,893,0
20230904,163500,62880998,893,893,893,893,0
20230904,163400,62880998,893,893,893,893,0
20230904,163300,62880998,893,893,893,893,0
20230904,163200,62880998,893,893,893,893,0
20230904,163100,62880998,893,893,893,893,0
20230904,163000,62880998,893,893,893,893,0
20230904,162900,62880998,893,893,893,893,0
20230904,162800,62880998,893,893,893,893,0
20230904,162700,62880998,893,893,893,893,0
20230904,162600,62880998,893,893,893,893,0
20230904,162500,62880998,893,893,893,893,0
20230904,162400,62880998,893,893,893,893,0
20230904,162300,62880998,893,893,893,893,0
20230904,162200,62880998,893,893,893,893,0
20230904,162100,62880998,893,893,893,893,0
20230904,162000,62880998,893,893,893,893,0
20230904,161900,62880998,893,893,893,893,0
20230904,161800,62880998,893,893,893,893,0
20230904,161700,62880998,893,893,893,893,0
20230904,161600,62880998,893,893,893,893,0
20230904,161500,62880998,893,893,893,893,0
20230904,161400,62880998,893,893,893,893,0
20230904,161300,62880998,893,893,893,893,0
20230904,161200,62880998,893,893,893,893,0
20230904,161100,62880998,893,893,893,893,0
20230904,161000,62880998,893,893,893,893,1102
20230904,160900,62880998,893,893,893,893,0
20230904,160800,62880998,893,893,893,893,0
20230904,160700,62880998,893,893,893,893,0
20230904,160600,62880998,893,893,893,893,0
20230904,160500,62880998,893,893,893,893,0
20230904,160400,62880998,893,893,893,893,0
20230904,160300,62880998,893,893,893,893,0
20230904,160200,62880998,893,893,893,893,0
20230904,160100,62880998,893,893,893,893,0
20230904,160000,62880998,893,893,893,893,0
20230904,155900,62880998,893,893,893,893,0
20230904,155800,62880998,893,893,893,893,0
20230904,155700,62880998,893,893,893,893,0
20230904,155600,62880998,893,893,893,893,0
20230904,155500,62880998,893,893,893,893,0
20230904,155400,62880998,893,893,893,893,0
20230904,155300,62880998,893,893,893,893,0
20230904,155200,62880998,893,893,893,893,0
20230904,155100,62880998,893,893,893,893,0
20230904,155000,62880998,893,893,893,893,0
20230904,154900,62880998,893,893,893,893,0
20230904,154800,62880998,893,893,893,893,0
20230904,154700,62880998,893,893,893,893,0
20230904,154600,62880998,893,893,893,893,0
20230904,154500,62880998,893,893,893,893,0
20230904,154400,62880998,893,893,893,893,0
20230904,154300,62880998,893,893,893,893,0
20230904,154200,62880998,893,893,893,893,0
20230904,154100,62880998,893,893,893,893,0
20230904,154000,62880998,893,893,893,893,1102
20230904,153900,62880998,893,893,893,893,0
20230904,153800,62880998,893,893,893,893,0
20230904,153700,62880998,893,893,893,893,0
20230904,153600,62880998,893,893,893,893,0
20230904,153500,62880998,893,893,893,893,0
20230904,153400,62880998,893,893,893,893,0
20230904,153300,62880998,893,893,893,893,0
20230904,153200,62880998,893,893,893,893,0
20230904,153100,62880998,893,893,893,893,0
20230904,153000,62880998,893,893,893,893,1102
20230904,152900,61896912,892,892,892,892,0
20230904,152800,61896912,892,892,892,892,0
20230904,152700,61896912,892,892,892,892,0
20230904,152600,61896912,892,892,892,892,0
20230904,152500,61896912,892,892,892,892,0
20230904,152400,61896912,892,892,892,892,0
20230904,152300,61896912,892,892,892,892,0
20230904,152200,61896912,892,892,892,892,0
20230904,152100,61896912,892,892,892,892,0
20230904,152000,61896912,892,892,892,892,0
20230904,151900,61896912,892,890,892,890,496
20230904,151800,61455342,890,889,890,885,619
20230904,151700,60906042,889,889,889,889,11
20230904,151600,60896263,889,889,889,889,53
20230904,151500,60849146,889,889,889,889,0
20230904,151400,60849146,889,889,889,889,20
20230904,151300,60831366,884,884,884,884,0
20230904,151200,60831366,884,884,884,884,0
20230904,151100,60831366,884,884,884,884,29
20230904,151000,60805730,883,892,892,883,711
20230904,150900,60177686,883,883,883,883,0
20230904,150800,60177686,883,891,891,883,10126
20230904,150700,51228720,891,891,891,891,0
20230904,150600,51228720,891,891,892,891,344
20230904,150500,50922105,891,891,891,891,51
20230904,150400,50876664,891,891,891,891,0
20230904,150300,50876664,891,891,891,891,206
20230904,150200,50693118,891,891,891,891,0
20230904,150100,50693118,891,891,891,891,0
20230904,150000,50693118,891,891,891,891,0
20230904,145900,50693118,891,891,891,891,1
20230904,145800,50692227,891,891,891,891,0
20230904,145700,50692227,891,891,891,891,1
20230904,145600,50691336,884,884,884,884,0
20230904,145500,50691336,884,884,884,884,0
20230904,145400,50691336,884,884,884,884,0
20230904,145300,50691336,884,884,884,884,0
20230904,145200,50691336,884,884,884,884,0
20230904,145100,50691336,884,884,884,884,66
20230904,145000,50632992,891,891,891,891,0
20230904,144900,50632992,891,891,891,891,881
20230904,144800,49848021,884,884,884,884,0
20230904,144700,49848021,884,884,884,884,0
20230904,144600,49848021,884,884,884,884,0
20230904,144500,49848021,884,884,884,884,3814
20230904,144400,46476445,884,885,885,884,5000
20230904,144300,42054515,886,886,886,886,200
20230904,144200,41877315,891,891,891,891,10
20230904,144100,41868405,885,885,885,885,0
20230904,144000,41868405,885,890,890,885,1009
20230904,143900,40974784,891,889,891,888,1098
20230904,143800,39999464,889,889,889,889,0
20230904,143700,39999464,889,889,889,889,0
20230904,143600,39999464,889,889,889,889,1
20230904,143500,39998575,890,890,890,890,0
20230904,143400,39998575,890,890,890,890,0
20230904,143300,39998575,890,890,890,890,2
20230904,143200,39996795,891,891,891,891,0
20230904,143100,39996795,891,892,892,891,9
20230904,143000,39988773,891,891,891,891,0
20230904,142900,39988773,891,891,891,891,0
20230904,142800,39988773,891,891,891,891,0
20230904,142700,39988773,891,892,892,891,21
20230904,142600,39970042,892,892,892,892,12
20230904,142500,39959338,887,887,887,887,111
20230904,142400,39860881,887,887,887,887,0
20230904,142300,39860881,887,887,887,887,0
20230904,142200,39860881,887,887,887,887,1
20230904,142100,39859994,892,892,892,892,25
20230904,142000,39837694,892,892,892,892,0
20230904,141900,39837694,892,892,892,892,0
20230904,141800,39837694,892,892,892,892,0
20230904,141700,39837694,892,891,892,885,3068
20230904,141600,37115823,892,892,892,891,114
20230904,141500,37014218,892,892,892,892,0
20230904,141400,37014218,892,892,892,892,0
20230904,141300,37014218,892,892,892,892,0
20230904,141200,37014218,892,892,892,892,4
20230904,141100,37010650,892,892,892,892,14
20230904,141000,36998162,891,891,891,891,4
20230904,140900,36994598,891,891,891,891,6
20230904,140800,36989252,892,892,892,892,107
20230904,140700,36893808,892,891,892,891,53
20230904,140600,36846535,892,891,892,891,22
20230904,140500,36826913,892,891,892,891,45
20230904,140400,36786775,891,891,892,891,15
20230904,140300,36773400,892,892,892,892,19
20230904,140200,36756452,892,893,893,892,112
20230904,140100,36656440,894,893,894,893,50
20230904,140000,36611785,894,894,894,894,0
20230904,135900,36611785,894,894,894,894,0
20230904,135800,36611785,894,894,894,894,0
20230904,135700,36611785,894,894,894,894,5
20230904,135600,36607315,891,891,891,891,0
20230904,135500,36607315,891,891,891,891,0
20230904,135400,36607315,891,891,891,891,4
20230904,135300,36603751,894,894,894,894,0
20230904,135200,36603751,894,894,894,894,0
20230904,135100,36603751,894,894,894,894,5
20230904,135000,36599281,890,890,890,890,0
20230904,134900,36599281,890,890,890,890,0
20230904,134800,36599281,890,890,890,890,0
20230904,134700,36599281,890,890,890,890,39
20230904,134600,36564571,892,892,892,892,28
20230904,134500,36539595,894,894,894,894,0
20230904,134400,36539595,894,894,894,894,42
20230904,134300,36502047,894,894,894,894,172
20230904,134200,36348279,894,894,894,894,230
20230904,134100,36142659,894,894,894,894,18
20230904,134000,36126567,893,893,893,893,0
20230904,133900,36126567,893,893,893,893,0
20230904,133800,36126567,893,893,893,893,0
20230904,133700,36126567,893,893,893,893,0
20230904,133600,36126567,893,893,893,893,60
20230904,133500,36072987,892,892,892,892,7
20230904,133400,36066743,892,893,893,892,197
20230904,133300,35890879,893,893,893,893,0
20230904,133200,35890879,893,893,893,893,0
20230904,133100,35890879,893,893,893,893,0
20230904,133000,35890879,893,893,893,893,0
20230904,132900,35890879,893,893,893,893,1
20230904,132800,35889986,893,893,893,893,0
20230904,132700,35889986,893,893,893,893,0
20230904,132600,35889986,893,893,893,893,2
20230904,132500,35888200,894,894,894,894,0
20230904,132400,35888200,894,894,894,894,0
20230904,132300,35888200,894,894,894,894,0
20230904,132200,35888200,894,894,894,894,0
20230904,132100,35888200,894,894,894,894,1
20230904,132000,35887306,894,894,894,894,0
20230904,131900,35887306,894,894,894,894,0
20230904,131800,35887306,894,894,894,894,2
20230904,131700,35885518,894,894,894,894,1
20230904,131600,35884624,894,893,894,893,5
20230904,131500,35880155,894,894,894,894,3
20230904,131400,35877473,894,891,894,891,21
20230904,131300,35858751,890,890,890,890,4
20230904,131200,35855191,890,890,890,890,4
20230904,131100,35851631,890,891,891,890,122
20230904,131000,35742934,891,891,891,891,6
20230904,130900,35737588,892,891,892,891,10
20230904,130800,35728673,891,893,893,891,152
20230904,130700,35592947,893,893,893,893,0
20230904,130600,35592947,893,893,893,893,1
20230904,130500,35592054,893,893,893,893,0
20230904,130400,35592054,893,893,893,893,0
20230904,130300,35592054,893,893,893,893,10
20230904,130200,35583124,894,894,894,894,0
20230904,130100,35583124,894,894,894,894,2
20230904,130000,35581336,894,894,894,894,0
20230904,125900,35581336,894,894,894,894,0
20230904,125800,35581336,894,894,894,894,0
20230904,125700,35581336,894,894,894,894,0
20230904,125600,35581336,894,894,894,894,14
20230904,125500,35568820,895,895,895,895,134
20230904,125400,35448890,895,895,895,895,0
20230904,125300,35448890,895,895,895,895,0
20230904,125200,35448890,895,895,895,895,0
20230904,125100,35448890,895,895,895,895,5
20230904,125000,35444415,895,895,895,895,450
20230904,124900,35041665,895,894,895,893,649
20230904,124800,34460833,895,895,895,895,500
20230904,124700,34013333,895,895,895,895,0
20230904,124600,34013333,895,895,895,895,1
20230904,124500,34012438,895,894,895,894,5
20230904,124400,34007964,895,895,895,895,0
20230904,124300,34007964,895,895,895,895,0
20230904,124200,34007964,895,895,895,895,0
20230904,124100,34007964,895,894,895,893,14
20230904,124000,33995437,895,892,895,892,37
20230904,123900,33962430,892,892,892,892,14
20230904,123800,33949942,893,890,893,890,10
20230904,123700,33941037,890,890,890,890,0
20230904,123600,33941037,890,890,890,890,56
20230904,123500,33891197,890,890,890,890,64
20230904,123400,33834237,890,889,890,889,11
20230904,123300,33824448,890,890,890,890,0
20230904,123200,33824448,890,890,890,890,0
20230904,123100,33824448,890,890,890,890,14
20230904,123000,33811988,890,890,890,890,41
20230904,122900,33775498,890,890,890,890,28
20230904,122800,33750578,890,890,890,890,21
20230904,122700,33731888,889,889,889,889,0
20230904,122600,33731888,889,889,889,889,0
20230904,122500,33731888,889,889,889,889,0
20230904,122400,33731888,889,889,889,889,0
20230904,122300,33731888,889,889,889,889,0
20230904,122200,33731888,889,889,889,889,0
20230904,122100,33731888,889,889,889,889,4
20230904,122000,33728332,890,890,890,890,0
20230904,121900,33728332,890,890,890,890,0
20230904,121800,33728332,890,890,890,890,0
20230904,121700,33728332,890,890,890,890,1
20230904,121600,33727442,890,890,890,890,0
20230904,121500,33727442,890,890,890,890,0
20230904,121400,33727442,890,890,890,890,0
20230904,121300,33727442,890,890,890,890,0
20230904,121200,33727442,890,890,890,890,0
20230904,121100,33727442,890,890,890,890,0
20230904,121000,33727442,890,890,890,890,331
20230904,120900,33432852,890,890,890,890,1651
20230904,120800,31963462,890,890,890,890,308
20230904,120700,31689342,890,890,890,890,0
20230904,120600,31689342,890,890,890,890,0
20230904,120500,31689342,890,890,890,890,0
20230904,120400,31689342,890,890,890,890,0
20230904,120300,31689342,890,890,890,890,0
20230904,120200,31689342,890,890,890,890,50
20230904,120100,31644842,890,890,890,890,51
20230904,120000,31599452,890,890,890,890,0
20230904,115900,31599452,890,890,890,890,0
20230904,115800,31599452,890,890,890,890,0
20230904,115700,31599452,890,890,890,890,0
20230904,115600,31599452,890,890,890,890,0
20230904,115500,31599452,890,890,890,890,0
20230904,115400,31599452,890,890,890,890,12
20230904,115300,31588772,890,892,892,890,318
20230904,115200,31305137,892,892,892,892,5
20230904,115100,31300677,892,892,892,892,0
20230904,115000,31300677,892,892,892,892,0
20230904,114900,31300677,892,892,892,892,0
20230904,114800,31300677,892,892,892,892,0
20230904,114700,31300677,892,890,892,890,508
20230904,114600,30847558,890,890,890,890,0
20230904,114500,30847558,890,890,890,890,235
20230904,114400,30638408,890,890,890,890,0
20230904,114300,30638408,890,890,890,890,0
20230904,114200,30638408,890,890,890,890,0
20230904,114100,30638408,890,890,890,890,2
20230904,114000,30636628,890,890,890,890,1
20230904,113900,30635738,888,888,888,888,0
20230904,113800,30635738,888,888,888,888,0
20230904,113700,30635738,888,890,890,888,8
20230904,113600,30628622,890,888,890,888,2
20230904,113500,30626844,890,890,890,890,8
20230904,113400,30619724,888,888,888,888,0
20230904,113300,30619724,888,888,888,888,0
20230904,113200,30619724,888,888,888,888,0
20230904,113100,30619724,888,888,888,888,0
20230904,113000,30619724,888,888,888,888,1110
20230904,112900,29634044,887,887,887,887,8
20230904,112800,29626948,887,887,887,887,3
20230904,112700,29624287,887,888,888,887,240
20230904,112600,29411402,888,888,888,888,15
20230904,112500,29398082,888,888,888,888,61
20230904,112400,29343914,888,888,888,888,0
20230904,112300,29343914,888,888,888,888,0
20230904,112200,29343914,888,888,888,888,0
20230904,112100,29343914,888,888,888,888,2000
20230904,112000,27567914,888,888,888,888,2
20230904,111900,27566138,888,888,888,888,0
20230904,111800,27566138,888,888,888,888,0
20230904,111700,27566138,888,888,888,887,1518
20230904,111600,26218454,888,888,888,888,0
20230904,111500,26218454,888,888,888,888,6
20230904,111400,26213126,888,888,888,888,0
20230904,111300,26213126,888,888,888,888,0
20230904,111200,26213126,888,888,888,888,0
20230904,111100,26213126,888,888,888,888,400
20230904,111000,25857926,888,888,888,888,0
20230904,110900,25857926,888,888,888,888,0
20230904,110800,25857926,888,888,888,888,7
20230904,110700,25851710,888,888,888,888,10
20230904,110600,25842830,888,888,888,888,0
20230904,110500,25842830,888,888,888,888,1
20230904,110400,25841942,883,887,887,883,3833
20230904,110300,22450291,887,887,887,887,4
20230904,110200,22446743,887,887,887,887,0
20230904,110100,22446743,887,887,887,887,1
20230904,110000,22445856,887,887,887,887,10
20230904,105900,22436986,887,887,887,887,0
20230904,105800,22436986,887,888,888,887,401
20230904,105700,22081297,888,888,888,888,0
20230904,105600,22081297,888,888,888,888,3
20230904,105500,22078633,888,888,888,888,0
20230904,105400,22078633,888,888,888,888,391
20230904,105300,21731425,888,888,888,888,0
20230904,105200,21731425,888,888,888,888,406
20230904,105100,21370897,890,890,890,890,0
20230904,105000,21370897,890,890,890,890,0
20230904,104900,21370897,890,890,890,890,0
20230904,104800,21370897,890,890,890,890,0
20230904,104700,21370897,890,890,890,890,0
20230904,104600,21370897,890,890,890,890,0
20230904,104500,21370897,890,889,890,889,10
20230904,104400,21361998,890,890,890,890,100
20230904,104300,21272998,890,890,890,890,0
20230904,104200,21272998,890,890,890,890,0
20230904,104100,21272998,890,890,890,890,0
20230904,104000,21272998,890,890,890,890,18
20230904,103900,21256978,890,890,890,890,0
20230904,103800,21256978,890,890,890,890,4
20230904,103700,21253418,890,890,890,890,0
20230904,103600,21253418,890,890,890,890,0
20230904,103500,21253418,890,890,890,890,100
20230904,103400,21164418,890,890,890,890,0
20230904,103300,21164418,890,887,890,887,1274
20230904,103200,20033957,887,887,887,887,34
20230904,103100,20003799,887,887,887,887,0
20230904,103000,20003799,887,887,887,887,0
20230904,102900,20003799,887,887,887,887,901
20230904,102800,19204612,887,887,887,887,44
20230904,102700,19165584,887,886,887,886,551
20230904,102600,18677397,887,890,890,887,1520
20230904,102500,17329154,887,889,889,887,1879
20230904,102400,15660794,890,890,890,890,3
20230904,102300,15658124,890,890,890,890,10
20230904,102200,15649224,889,889,889,889,204
20230904,102100,15467868,890,890,890,890,0
20230904,102000,15467868,890,890,890,890,1
20230904,101900,15466978,890,890,890,890,4
20230904,101800,15463418,890,890,890,890,0
20230904,101700,15463418,890,890,890,890,0
20230904,101600,15463418,890,890,890,890,2
20230904,101500,15461638,890,891,891,890,22
20230904,101400,15442041,891,891,891,891,7
20230904,101300,15435804,891,891,891,891,209
20230904,101200,15249585,891,891,891,891,0
20230904,101100,15249585,891,891,891,891,0
20230904,101000,15249585,891,891,891,891,1
20230904,100900,15248694,889,889,889,889,0
20230904,100800,15248694,889,889,889,889,0
20230904,100700,15248694,889,889,889,889,390
20230904,100600,14901984,893,893,893,893,1
20230904,100500,14901091,889,890,890,889,1200
20230904,100400,13833978,893,890,893,890,393
20230904,100300,13484049,890,890,890,890,1
20230904,100200,13483159,890,890,890,890,620
20230904,100100,12931359,890,892,892,890,2522
20230904,100000,10686224,892,892,892,892,22
20230904,095900,10666600,892,892,892,892,600
20230904,095800,10131400,892,892,892,892,0
20230904,095700,10131400,892,893,893,892,570
20230904,095600,9622863,893,893,893,893,100
20230904,095500,9533563,891,891,891,891,0
20230904,095400,9533563,891,891,891,891,0
20230904,095300,9533563,891,891,891,891,0
20230904,095200,9533563,891,891,891,891,0
20230904,095100,9533563,891,891,891,891,0
20230904,095000,9533563,891,891,891,891,0
20230904,094900,9533563,891,892,892,891,534
20230904,094800,9057721,892,892,892,892,283
20230904,094700,8805285,892,892,892,892,130
20230904,094600,8689325,892,892,892,892,217
20230904,094500,8495761,895,895,895,895,0
20230904,094400,8495761,895,895,895,895,63
20230904,094300,8439376,895,895,895,895,32
20230904,094200,8410736,895,895,895,895,0
20230904,094100,8410736,895,893,895,893,133
20230904,094000,8291759,893,894,894,893,1471
20230904,093900,6978154,895,895,895,895,1
20230904,093800,6977259,895,894,895,894,397
20230904,093700,6622340,894,894,894,894,200
20230904,093600,6443540,894,893,894,893,11
20230904,093500,6433716,894,894,894,894,0
20230904,093400,6433716,894,894,894,894,0
20230904,093300,6433716,894,894,894,894,1
20230904,093200,6432822,894,894,894,894,50
20230904,093100,6388122,894,894,894,894,306
20230904,093000,6114558,894,894,894,894,671
20230904,092900,5514684,894,894,894,894,69
20230904,092800,5452998,895,895,895,895,0
20230904,092700,5452998,895,895,895,895,0
20230904,092600,5452998,895,895,895,895,0
20230904,092500,5452998,895,895,895,895,995
20230904,092400,4562473,895,895,895,895,0
20230904,092300,4562473,895,895,895,895,0
20230904,092200,4562473,895,894,895,894,1510
20230904,092100,3211035,893,893,893,893,0
20230904,092000,3211035,893,893,893,893,0
20230904,091900,3211035,893,893,893,893,100
20230904,091800,3121735,895,895,895,895,0
20230904,091700,3121735,895,895,895,895,0
20230904,091600,3121735,895,895,895,895,0
20230904,091500,3121735,895,895,895,895,2
20230904,091400,3119945,898,898,898,898,0
20230904,091300,3119945,898,898,898,898,0
20230904,091200,3119945,898,898,898,898,0
20230904,091100,3119945,898,898,899,898,102
20230904,091000,3028269,899,899,899,899,0
20230904,090900,3028269,899,899,899,899,0
20230904,090800,3028269,899,899,899,899,1135
20230904,090700,2007904,890,890,890,890,0
20230904,090600,2007904,890,890,890,890,900
20230904,090500,1206904,890,890,890,890,0
20230904,090400,1206904,890,890,890,890,140
20230904,090300,1082304,890,890,890,890,0
20230904,090200,1082304,890,893,893,890,1205
20230904,090100,9834,894,894,894,894,10
20230904,090000,894,894,894,894,894,1