KissMeData/001020/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,183200,91295558,914,914,914,914,581
20230912,183100,91295558,914,914,914,914,0
20230912,183000,91295558,914,914,914,914,0
20230912,182900,91295558,914,914,914,914,0
20230912,182800,91295558,914,914,914,914,0
20230912,182700,91295558,914,914,914,914,0
20230912,182600,91295558,914,914,914,914,0
20230912,182500,91295558,914,914,914,914,0
20230912,182400,91295558,914,914,914,914,0
20230912,182300,91295558,914,914,914,914,0
20230912,182200,91295558,914,914,914,914,0
20230912,182100,91295558,914,914,914,914,0
20230912,182000,91295558,914,914,914,914,0
20230912,181900,91295558,914,914,914,914,0
20230912,181800,91295558,914,914,914,914,0
20230912,181700,91295558,914,914,914,914,0
20230912,181600,91295558,914,914,914,914,0
20230912,181500,91295558,914,914,914,914,0
20230912,181400,91295558,914,914,914,914,0
20230912,181300,91295558,914,914,914,914,0
20230912,181200,91295558,914,914,914,914,0
20230912,181100,91295558,914,914,914,914,0
20230912,181000,91295558,914,914,914,914,0
20230912,180900,91295558,914,914,914,914,0
20230912,180800,91295558,914,914,914,914,0
20230912,180700,91295558,914,914,914,914,0
20230912,180600,91295558,914,914,914,914,0
20230912,180500,91295558,914,914,914,914,0
20230912,180400,91295558,914,914,914,914,0
20230912,180300,91295558,914,914,914,914,0
20230912,180200,91295558,914,914,914,914,581
20230912,180100,91295558,914,914,914,914,0
20230912,180000,91295558,914,914,914,914,0
20230912,175900,91295558,914,914,914,914,0
20230912,175800,91295558,914,914,914,914,0
20230912,175700,91295558,914,914,914,914,0
20230912,175600,91295558,914,914,914,914,0
20230912,175500,91295558,914,914,914,914,0
20230912,175400,91295558,914,914,914,914,0
20230912,175300,91295558,914,914,914,914,0
20230912,175200,91295558,914,914,914,914,0
20230912,175100,91295558,914,914,914,914,0
20230912,175000,91295558,914,914,914,914,0
20230912,174900,91295558,914,914,914,914,0
20230912,174800,91295558,914,914,914,914,0
20230912,174700,91295558,914,914,914,914,0
20230912,174600,91295558,914,914,914,914,0
20230912,174500,91295558,914,914,914,914,0
20230912,174400,91295558,914,914,914,914,0
20230912,174300,91295558,914,914,914,914,0
20230912,174200,91295558,914,914,914,914,0
20230912,174100,91295558,914,914,914,914,0
20230912,174000,91295558,914,914,914,914,0
20230912,173900,91295558,914,914,914,914,0
20230912,173800,91295558,914,914,914,914,0
20230912,173700,91295558,914,914,914,914,0
20230912,173600,91295558,914,914,914,914,0
20230912,173500,91295558,914,914,914,914,0
20230912,173400,91295558,914,914,914,914,0
20230912,173300,91295558,914,914,914,914,0
20230912,173200,91295558,914,914,914,914,581
20230912,173100,91295558,914,914,914,914,0
20230912,173000,91295558,914,914,914,914,0
20230912,172900,91295558,914,914,914,914,0
20230912,172800,91295558,914,914,914,914,0
20230912,172700,91295558,914,914,914,914,0
20230912,172600,91295558,914,914,914,914,0
20230912,172500,91295558,914,914,914,914,0
20230912,172400,91295558,914,914,914,914,0
20230912,172300,91295558,914,914,914,914,0
20230912,172200,91295558,914,914,914,914,0
20230912,172100,91295558,914,914,914,914,0
20230912,172000,91295558,914,914,914,914,0
20230912,171900,91295558,914,914,914,914,0
20230912,171800,91295558,914,914,914,914,0
20230912,171700,91295558,914,914,914,914,0
20230912,171600,91295558,914,914,914,914,0
20230912,171500,91295558,914,914,914,914,0
20230912,171400,91295558,914,914,914,914,0
20230912,171300,91295558,914,914,914,914,0
20230912,171200,91295558,914,914,914,914,0
20230912,171100,91295558,914,914,914,914,0
20230912,171000,91295558,914,914,914,914,0
20230912,170900,91295558,914,914,914,914,0
20230912,170800,91295558,914,914,914,914,0
20230912,170700,91295558,914,914,914,914,0
20230912,170600,91295558,914,914,914,914,0
20230912,170500,91295558,914,914,914,914,0
20230912,170400,91295558,914,914,914,914,0
20230912,170300,91295558,914,914,914,914,0
20230912,170200,91295558,914,914,914,914,581
20230912,170100,91295558,914,914,914,914,0
20230912,170000,91295558,914,914,914,914,0
20230912,165900,91295558,914,914,914,914,0
20230912,165800,91295558,914,914,914,914,0
20230912,165700,91295558,914,914,914,914,0
20230912,165600,91295558,914,914,914,914,0
20230912,165500,91295558,914,914,914,914,0
20230912,165400,91295558,914,914,914,914,0
20230912,165300,91295558,914,914,914,914,0
20230912,165200,91295558,914,914,914,914,0
20230912,165100,91295558,914,914,914,914,0
20230912,165000,91295558,914,914,914,914,0
20230912,164900,91295558,914,914,914,914,0
20230912,164800,91295558,914,914,914,914,0
20230912,164700,91295558,914,914,914,914,0
20230912,164600,91295558,914,914,914,914,0
20230912,164500,91295558,914,914,914,914,0
20230912,164400,91295558,914,914,914,914,0
20230912,164300,91295558,914,914,914,914,0
20230912,164200,91295558,914,914,914,914,0
20230912,164100,91295558,914,914,914,914,0
20230912,164000,91295558,914,914,914,914,0
20230912,163900,91295558,914,914,914,914,0
20230912,163800,91295558,914,914,914,914,0
20230912,163700,91295558,914,914,914,914,0
20230912,163600,91295558,914,914,914,914,0
20230912,163500,91295558,914,914,914,914,0
20230912,163400,91295558,914,914,914,914,0
20230912,163300,91295558,914,914,914,914,0
20230912,163200,91295558,914,914,914,914,581
20230912,163100,91295558,914,914,914,914,0
20230912,163000,91295558,914,914,914,914,0
20230912,162900,91295558,914,914,914,914,0
20230912,162800,91295558,914,914,914,914,0
20230912,162700,91295558,914,914,914,914,0
20230912,162600,91295558,914,914,914,914,0
20230912,162500,91295558,914,914,914,914,0
20230912,162400,91295558,914,914,914,914,0
20230912,162300,91295558,914,914,914,914,0
20230912,162200,91295558,914,914,914,914,0
20230912,162100,91295558,914,914,914,914,0
20230912,162000,91295558,914,914,914,914,0
20230912,161900,91295558,914,914,914,914,0
20230912,161800,91295558,914,914,914,914,0
20230912,161700,91295558,914,914,914,914,0
20230912,161600,91295558,914,914,914,914,0
20230912,161500,91295558,914,914,914,914,0
20230912,161400,91295558,914,914,914,914,0
20230912,161300,91295558,914,914,914,914,0
20230912,161200,91295558,914,914,914,914,0
20230912,161100,91295558,914,914,914,914,0
20230912,161000,91295558,914,914,914,914,0
20230912,160900,91295558,914,914,914,914,0
20230912,160800,91295558,914,914,914,914,0
20230912,160700,91295558,914,914,914,914,0
20230912,160600,91295558,914,914,914,914,0
20230912,160500,91295558,914,914,914,914,0
20230912,160400,91295558,914,914,914,914,0
20230912,160300,91295558,914,914,914,914,0
20230912,160200,91295558,914,914,914,914,581
20230912,160100,91295558,914,914,914,914,0
20230912,160000,91295558,914,914,914,914,0
20230912,155900,91295558,914,914,914,914,0
20230912,155800,91295558,914,914,914,914,0
20230912,155700,91295558,914,914,914,914,0
20230912,155600,91295558,914,914,914,914,0
20230912,155500,91295558,914,914,914,914,0
20230912,155400,91295558,914,914,914,914,0
20230912,155300,91295558,914,914,914,914,0
20230912,155200,91295558,914,914,914,914,0
20230912,155100,91295558,914,914,914,914,0
20230912,155000,91295558,914,914,914,914,0
20230912,154900,91295558,914,914,914,914,0
20230912,154800,91295558,914,914,914,914,0
20230912,154700,91295558,914,914,914,914,0
20230912,154600,91295558,914,914,914,914,0
20230912,154500,91295558,914,914,914,914,0
20230912,154400,91295558,914,914,914,914,0
20230912,154300,91295558,914,914,914,914,0
20230912,154200,91295558,914,914,914,914,0
20230912,154100,91295558,914,914,914,914,0
20230912,154000,91295558,914,914,914,914,0
20230912,153900,91295558,914,914,914,914,0
20230912,153800,91295558,914,914,914,914,0
20230912,153700,91295558,914,914,914,914,0
20230912,153600,91295558,914,914,914,914,0
20230912,153500,91295558,914,914,914,914,0
20230912,153400,91295558,914,914,914,914,0
20230912,153300,91295558,914,914,914,914,0
20230912,153200,91295558,914,914,914,914,581
20230912,153100,91295558,914,914,914,914,0
20230912,153000,91295558,914,914,914,914,581
20230912,152900,90764524,910,910,910,910,0
20230912,152800,90764524,910,910,910,910,0
20230912,152700,90764524,910,910,910,910,0
20230912,152600,90764524,910,910,910,910,0
20230912,152500,90764524,910,910,910,910,0
20230912,152400,90764524,910,910,910,910,0
20230912,152300,90764524,910,910,910,910,0
20230912,152200,90764524,910,910,910,910,0
20230912,152100,90764524,910,910,910,910,0
20230912,152000,90764524,910,910,910,910,0
20230912,151900,90764524,910,903,910,903,229
20230912,151800,90556407,903,904,904,903,39
20230912,151700,90521183,903,903,903,903,39
20230912,151600,90485966,910,911,911,903,114
20230912,151500,90382969,903,911,911,903,40
20230912,151400,90346829,903,905,905,903,39
20230912,151300,90311598,903,903,903,903,40
20230912,151200,90275478,911,904,911,903,40
20230912,151100,90239326,904,911,911,904,40
20230912,151000,90203159,904,904,904,904,95
20230912,150900,90117279,904,911,911,904,40
20230912,150800,90081112,904,911,911,904,40
20230912,150700,90044940,904,911,911,904,41
20230912,150600,90007869,904,907,907,903,77
20230912,150500,89938189,903,904,907,903,939
20230912,150400,89087213,903,903,903,903,39
20230912,150300,89051996,904,905,905,904,263
20230912,150200,88814207,905,906,906,905,62
20230912,150100,88758074,906,905,906,905,41
20230912,150000,88720968,907,905,907,905,149
20230912,145900,88585903,905,905,907,905,67
20230912,145800,88525266,904,904,904,904,39
20230912,145700,88490010,904,904,904,904,39
20230912,145600,88454754,904,905,905,904,2325
20230912,145500,86352931,905,905,905,905,5188
20230912,145400,81657791,905,905,905,905,39
20230912,145300,81622496,905,905,905,905,39
20230912,145200,81587201,905,906,906,905,72
20230912,145100,81522008,905,905,905,905,39
20230912,145000,81486713,905,905,905,905,39
20230912,144900,81451418,905,905,905,905,41
20230912,144800,81414313,906,906,906,906,1071
20230912,144700,80443987,907,906,907,906,40
20230912,144600,80407746,906,906,906,906,39
20230912,144500,80372412,906,906,906,906,39
20230912,144400,80337078,906,907,907,906,62
20230912,144300,80280883,907,907,907,907,0
20230912,144200,80280883,907,907,907,907,0
20230912,144100,80280883,907,907,907,907,23
20230912,144000,80260022,907,906,907,906,8
20230912,143900,80252767,907,907,907,907,95
20230912,143800,80166602,907,907,907,907,0
20230912,143700,80166602,907,907,907,907,0
20230912,143600,80166602,907,907,907,907,2
20230912,143500,80164788,907,907,907,907,2
20230912,143400,80162974,907,906,907,906,68
20230912,143300,80101320,907,907,907,907,622
20230912,143200,79537166,907,907,907,907,0
20230912,143100,79537166,907,907,907,907,0
20230912,143000,79537166,907,907,907,907,1
20230912,142900,79536259,908,908,908,908,23
20230912,142800,79515375,908,908,908,908,0
20230912,142700,79515375,908,908,908,908,1
20230912,142600,79514467,906,906,906,906,0
20230912,142500,79514467,906,906,906,906,0
20230912,142400,79514467,906,906,906,906,0
20230912,142300,79514467,906,906,906,906,0
20230912,142200,79514467,906,906,906,906,0
20230912,142100,79514467,906,906,906,906,3464
20230912,142000,76376083,906,908,908,906,862
20230912,141900,75594337,907,907,907,907,0
20230912,141800,75594337,907,907,907,907,0
20230912,141700,75594337,907,907,907,907,0
20230912,141600,75594337,907,907,907,907,0
20230912,141500,75594337,907,907,907,907,0
20230912,141400,75594337,907,907,907,907,0
20230912,141300,75594337,907,910,910,907,395
20230912,141200,75235540,910,910,910,910,1006
20230912,141100,74320080,910,910,910,910,7
20230912,141000,74313710,910,911,911,910,103
20230912,140900,74219977,911,911,911,911,90
20230912,140800,74137987,911,911,911,911,2002
20230912,140700,72314165,909,909,909,909,0
20230912,140600,72314165,909,909,909,909,0
20230912,140500,72314165,909,909,909,909,1
20230912,140400,72313256,908,907,908,907,88
20230912,140300,72233437,907,907,907,907,1663
20230912,140200,70725096,907,909,909,907,660
20230912,140100,70126430,909,909,909,909,0
20230912,140000,70126430,909,909,909,909,24
20230912,135900,70104614,909,909,909,909,0
20230912,135800,70104614,909,909,909,909,0
20230912,135700,70104614,909,909,909,909,5
20230912,135600,70100069,909,909,909,909,494
20230912,135500,69651023,907,907,907,907,19
20230912,135400,69633790,907,908,908,907,458
20230912,135300,69217942,910,910,910,910,67
20230912,135200,69156972,910,911,911,910,467
20230912,135100,68731563,910,910,910,910,257
20230912,135000,68497693,908,909,909,908,88
20230912,134900,68417766,909,910,910,909,2333
20230912,134800,66295239,910,910,910,910,19
20230912,134700,66277949,910,911,911,910,543
20230912,134600,65783796,911,910,911,910,2
20230912,134500,65781975,910,910,910,910,45
20230912,134400,65741025,910,910,910,910,0
20230912,134300,65741025,910,910,910,910,0
20230912,134200,65741025,910,910,910,910,0
20230912,134100,65741025,910,910,910,910,0
20230912,134000,65741025,910,911,911,910,4
20230912,133900,65737384,910,910,910,910,1
20230912,133800,65736474,911,910,911,910,102
20230912,133700,65643554,910,910,910,910,30
20230912,133600,65616254,910,910,910,910,30
20230912,133500,65588954,910,912,912,910,792
20230912,133400,64867448,912,911,912,911,29
20230912,133300,64841001,911,911,911,911,19
20230912,133200,64823692,911,911,911,911,19
20230912,133100,64806383,911,911,911,911,500
20230912,133000,64350883,911,911,911,911,22
20230912,132900,64330841,911,911,911,911,500
20230912,132800,63875341,911,911,911,911,100
20230912,132700,63784241,911,911,911,911,0
20230912,132600,63784241,911,911,911,911,13
20230912,132500,63772398,911,911,911,911,13
20230912,132400,63760555,911,911,911,911,353
20230912,132300,63438972,911,911,911,911,0
20230912,132200,63438972,911,911,911,911,0
20230912,132100,63438972,911,911,911,911,0
20230912,132000,63438972,911,911,911,911,0
20230912,131900,63438972,911,911,911,911,0
20230912,131800,63438972,911,911,911,911,0
20230912,131700,63438972,911,911,911,911,0
20230912,131600,63438972,911,911,911,911,1
20230912,131500,63438061,911,912,912,911,10
20230912,131400,63428942,912,912,912,912,23
20230912,131300,63407966,912,912,912,912,0
20230912,131200,63407966,912,912,912,912,0
20230912,131100,63407966,912,912,912,912,23
20230912,131000,63386990,912,912,912,912,0
20230912,130900,63386990,912,912,912,912,0
20230912,130800,63386990,912,912,912,912,23
20230912,130700,63366014,912,912,912,912,0
20230912,130600,63366014,912,912,912,912,0
20230912,130500,63366014,912,912,912,912,23
20230912,130400,63345038,912,912,912,912,0
20230912,130300,63345038,912,912,912,912,180
20230912,130200,63180878,913,913,913,913,23
20230912,130100,63159879,913,913,913,913,0
20230912,130000,63159879,913,913,913,913,0
20230912,125900,63159879,913,913,913,913,23
20230912,125800,63138880,913,913,913,913,0
20230912,125700,63138880,913,913,913,913,0
20230912,125600,63138880,913,913,913,913,23
20230912,125500,63117881,913,913,913,913,0
20230912,125400,63117881,913,913,913,913,0
20230912,125300,63117881,913,913,913,913,23
20230912,125200,63096882,913,913,913,913,0
20230912,125100,63096882,913,913,913,913,0
20230912,125000,63096882,913,913,913,913,38
20230912,124900,63062188,913,913,913,913,58
20230912,124800,63009234,913,913,913,913,50
20230912,124700,62963584,913,913,913,913,0
20230912,124600,62963584,913,913,913,913,300
20230912,124500,62689684,913,913,913,913,0
20230912,124400,62689684,913,913,913,913,0
20230912,124300,62689684,913,913,913,913,0
20230912,124200,62689684,913,913,913,913,0
20230912,124100,62689684,913,913,913,913,2
20230912,124000,62687858,913,912,913,912,76
20230912,123900,62618510,912,912,912,912,77
20230912,123800,62548286,912,912,912,912,1036
20230912,123700,61603454,912,912,912,912,1
20230912,123600,61602542,912,912,912,912,1
20230912,123500,61601630,912,914,914,912,29
20230912,123400,61575126,914,914,914,914,0
20230912,123300,61575126,914,914,914,914,19
20230912,123200,61557760,914,914,914,914,0
20230912,123100,61557760,914,914,914,914,0
20230912,123000,61557760,914,914,914,914,0
20230912,122900,61557760,914,914,914,914,23
20230912,122800,61536738,914,914,914,914,14
20230912,122700,61523942,915,915,915,915,3170
20230912,122600,58623392,914,914,914,914,8
20230912,122500,58616080,914,914,914,914,0
20230912,122400,58616080,914,914,914,914,0
20230912,122300,58616080,914,914,914,914,23
20230912,122200,58595058,914,914,914,914,0
20230912,122100,58595058,914,914,914,914,0
20230912,122000,58595058,914,914,914,914,23
20230912,121900,58574036,914,914,914,914,0
20230912,121800,58574036,914,914,914,914,0
20230912,121700,58574036,914,914,914,914,23
20230912,121600,58553014,914,914,914,914,0
20230912,121500,58553014,914,914,914,914,0
20230912,121400,58553014,914,914,914,914,23
20230912,121300,58531992,916,916,916,916,0
20230912,121200,58531992,916,916,916,916,0
20230912,121100,58531992,916,916,916,916,23
20230912,121000,58510924,916,916,916,916,0
20230912,120900,58510924,916,916,916,916,0
20230912,120800,58510924,916,915,916,915,23
20230912,120700,58489857,916,916,916,916,0
20230912,120600,58489857,916,916,916,916,0
20230912,120500,58489857,916,916,916,916,23
20230912,120400,58468789,916,915,916,915,10
20230912,120300,58459630,910,910,910,910,0
20230912,120200,58459630,910,910,910,910,0
20230912,120100,58459630,910,910,910,910,20
20230912,120000,58441430,910,910,910,910,0
20230912,115900,58441430,910,910,910,910,0
20230912,115800,58441430,910,910,910,910,0
20230912,115700,58441430,910,910,910,910,0
20230912,115600,58441430,910,910,910,910,0
20230912,115500,58441430,910,910,910,910,0
20230912,115400,58441430,910,910,910,910,0
20230912,115300,58441430,910,918,918,909,59
20230912,115200,58387557,918,918,918,918,0
20230912,115100,58387557,918,918,918,918,0
20230912,115000,58387557,918,918,918,918,23
20230912,114900,58366443,918,918,918,918,0
20230912,114800,58366443,918,918,918,918,0
20230912,114700,58366443,918,918,918,918,23
20230912,114600,58345329,918,918,918,918,0
20230912,114500,58345329,918,918,918,918,0
20230912,114400,58345329,918,918,918,918,23
20230912,114300,58324215,918,918,918,918,0
20230912,114200,58324215,918,918,918,918,0
20230912,114100,58324215,918,918,918,918,23
20230912,114000,58303101,918,918,918,918,0
20230912,113900,58303101,918,918,918,918,0
20230912,113800,58303101,918,918,918,918,23
20230912,113700,58281987,918,918,918,918,0
20230912,113600,58281987,918,918,918,918,0
20230912,113500,58281987,918,918,918,918,23
20230912,113400,58260873,918,918,918,918,0
20230912,113300,58260873,918,918,918,918,9
20230912,113200,58252611,918,918,918,918,23
20230912,113100,58231497,918,918,918,918,220
20230912,113000,58029537,918,918,918,918,0
20230912,112900,58029537,918,918,918,918,23
20230912,112800,58008423,918,918,918,918,0
20230912,112700,58008423,918,917,918,917,990
20230912,112600,57099696,908,918,918,908,3231
20230912,112500,54161750,918,918,918,918,0
20230912,112400,54161750,918,918,918,918,0
20230912,112300,54161750,918,917,918,917,23
20230912,112200,54140637,918,918,918,918,0
20230912,112100,54140637,918,918,918,918,5
20230912,112000,54136047,918,918,918,918,23
20230912,111900,54114933,919,919,919,919,0
20230912,111800,54114933,919,919,919,919,0
20230912,111700,54114933,919,919,919,919,23
20230912,111600,54093796,919,919,919,919,13
20230912,111500,54081849,919,919,919,919,1
20230912,111400,54080930,919,919,919,919,31
20230912,111300,54052441,919,919,919,919,0
20230912,111200,54052441,919,919,919,919,0
20230912,111100,54052441,919,919,919,919,1
20230912,111000,54051522,919,919,919,919,1
20230912,110900,54050603,914,914,914,914,20
20230912,110800,54032323,920,920,920,920,23
20230912,110700,54011163,920,920,920,920,0
20230912,110600,54011163,920,920,920,920,3
20230912,110500,54008403,920,919,920,919,23
20230912,110400,53987244,920,920,920,920,0
20230912,110300,53987244,920,920,920,920,0
20230912,110200,53987244,920,920,920,920,23
20230912,110100,53966084,920,919,920,919,3
20230912,110000,53963326,914,914,914,914,0
20230912,105900,53963326,914,914,914,914,0
20230912,105800,53963326,914,914,914,914,1
20230912,105700,53962412,920,920,920,920,0
20230912,105600,53962412,920,920,920,920,73
20230912,105500,53895252,920,920,920,920,0
20230912,105400,53895252,920,920,920,920,1
20230912,105300,53894332,919,919,919,919,23
20230912,105200,53873195,919,919,919,919,0
20230912,105100,53873195,919,919,919,919,168
20230912,105000,53718803,919,919,919,919,81
20230912,104900,53644364,919,919,919,919,2224
20230912,104800,51600508,919,919,919,919,0
20230912,104700,51600508,919,919,919,919,23
20230912,104600,51579371,919,919,919,919,0
20230912,104500,51579371,919,919,919,919,0
20230912,104400,51579371,919,919,919,919,23
20230912,104300,51558234,919,919,919,919,0
20230912,104200,51558234,919,918,919,918,24
20230912,104100,51536201,918,918,918,918,0
20230912,104000,51536201,918,918,918,918,0
20230912,103900,51536201,918,918,918,918,0
20230912,103800,51536201,918,918,918,918,23
20230912,103700,51515087,918,919,919,918,7
20230912,103600,51508660,920,920,920,920,607
20230912,103500,50950220,918,912,918,912,17
20230912,103400,50934644,918,918,918,918,0
20230912,103300,50934644,918,913,918,913,6473
20230912,103200,44997635,910,910,910,910,0
20230912,103100,44997635,910,910,910,910,0
20230912,103000,44997635,910,908,910,908,359
20230912,102900,44671306,906,906,906,906,0
20230912,102800,44671306,906,906,906,906,0
20230912,102700,44671306,906,906,906,906,0
20230912,102600,44671306,906,906,906,906,0
20230912,102500,44671306,906,906,906,906,0
20230912,102400,44671306,906,906,906,906,518
20230912,102300,44201998,906,909,909,906,1023
20230912,102200,43275091,909,909,909,909,0
20230912,102100,43275091,909,909,909,909,13
20230912,102000,43263274,909,909,909,909,23
20230912,101900,43242367,909,909,909,909,50
20230912,101800,43196917,909,909,909,909,0
20230912,101700,43196917,909,909,909,909,24
20230912,101600,43175101,909,908,909,908,115
20230912,101500,43070571,909,909,909,909,1799
20230912,101400,41435280,909,909,909,909,1
20230912,101300,41434371,905,905,905,905,229
20230912,101200,41227126,905,905,905,905,0
20230912,101100,41227126,905,905,905,905,0
20230912,101000,41227126,905,905,905,905,60
20230912,100900,41172826,905,907,907,905,36
20230912,100800,41140236,908,908,908,908,24
20230912,100700,41118444,908,908,908,908,0
20230912,100600,41118444,908,908,908,908,0
20230912,100500,41118444,908,908,908,908,4562
20230912,100400,36976148,908,908,908,908,330
20230912,100300,36676508,908,908,908,908,1
20230912,100200,36675600,905,905,905,905,0
20230912,100100,36675600,905,905,905,905,0
20230912,100000,36675600,905,905,905,905,0
20230912,095900,36675600,905,905,905,905,21
20230912,095800,36656595,906,906,906,906,23
20230912,095700,36635757,904,904,904,904,0
20230912,095600,36635757,904,904,904,904,223
20230912,095500,36434165,904,905,905,904,2495
20230912,095400,34178679,902,902,902,902,1842
20230912,095300,32517195,902,903,903,902,3163
20230912,095200,29664054,903,906,906,903,1180
20230912,095100,28597874,905,907,907,905,3350
20230912,095000,25566075,907,907,907,907,0
20230912,094900,25566075,907,907,907,907,0
20230912,094800,25566075,907,907,907,907,2
20230912,094700,25564261,905,910,910,905,2184
20230912,094600,23582021,910,910,910,910,554
20230912,094500,23077881,911,911,911,911,362
20230912,094400,22748099,912,915,915,912,25
20230912,094300,22725227,915,915,915,915,2
20230912,094200,22723397,917,917,917,917,0
20230912,094100,22723397,917,917,917,917,24
20230912,094000,22701389,917,917,917,917,0
20230912,093900,22701389,917,917,917,917,0
20230912,093800,22701389,917,911,917,911,119
20230912,093700,22592968,911,917,917,911,31
20230912,093600,22564667,918,918,918,918,7
20230912,093500,22558241,914,914,914,914,2
20230912,093400,22556413,911,912,912,910,4759
20230912,093300,18222153,912,915,916,912,5465
20230912,093200,13231895,915,918,918,915,25
20230912,093100,13208948,918,918,918,918,0
20230912,093000,13208948,918,920,920,918,2205
20230912,092900,11183642,920,920,920,920,0
20230912,092800,11183642,920,920,920,920,19
20230912,092700,11166162,922,922,922,922,218
20230912,092600,10965166,922,922,922,922,24
20230912,092500,10943038,922,922,922,922,0
20230912,092400,10943038,922,922,922,922,0
20230912,092300,10943038,922,922,922,922,24
20230912,092200,10920910,922,922,922,922,0
20230912,092100,10920910,922,922,922,922,5
20230912,092000,10916300,920,920,920,920,0
20230912,091900,10916300,920,922,922,920,1764
20230912,091800,9291892,921,921,921,921,1
20230912,091700,9290971,922,921,922,921,24
20230912,091600,9268844,923,923,923,923,0
20230912,091500,9268844,923,923,923,923,0
20230912,091400,9268844,923,923,923,923,24
20230912,091300,9246692,923,923,923,923,0
20230912,091200,9246692,923,923,923,923,0
20230912,091100,9246692,923,918,923,918,1186
20230912,091000,8157934,918,919,919,918,395
20230912,090900,7795077,924,921,924,921,1550
20230912,090800,6363433,919,919,919,919,0
20230912,090700,6363433,919,919,919,919,0
20230912,090600,6363433,919,918,919,918,293
20230912,090500,6094435,920,920,920,920,1
20230912,090400,6093515,918,918,918,918,1
20230912,090300,6092597,918,920,920,918,1225
20230912,090200,4965599,923,923,923,923,1
20230912,090100,4964676,920,920,920,920,1728
20230912,090000,3374916,922,924,924,922,3655