KissMeData/031820/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,190600,430817522,785,785,785,785,3564
20230907,190500,430817522,785,785,785,785,0
20230907,190400,430817522,785,785,785,785,0
20230907,190300,430817522,785,785,785,785,0
20230907,190200,430817522,785,785,785,785,0
20230907,190100,430817522,785,785,785,785,0
20230907,190000,430817522,785,785,785,785,0
20230907,185900,430817522,785,785,785,785,0
20230907,185800,430817522,785,785,785,785,0
20230907,185700,430817522,785,785,785,785,0
20230907,185600,430817522,785,785,785,785,0
20230907,185500,430817522,785,785,785,785,0
20230907,185400,430817522,785,785,785,785,0
20230907,185300,430817522,785,785,785,785,0
20230907,185200,430817522,785,785,785,785,0
20230907,185100,430817522,785,785,785,785,0
20230907,185000,430817522,785,785,785,785,0
20230907,184900,430817522,785,785,785,785,0
20230907,184800,430817522,785,785,785,785,0
20230907,184700,430817522,785,785,785,785,0
20230907,184600,430817522,785,785,785,785,0
20230907,184500,430817522,785,785,785,785,0
20230907,184400,430817522,785,785,785,785,0
20230907,184300,430817522,785,785,785,785,0
20230907,184200,430817522,785,785,785,785,0
20230907,184100,430817522,785,785,785,785,0
20230907,184000,430817522,785,785,785,785,0
20230907,183900,430817522,785,785,785,785,0
20230907,183800,430817522,785,785,785,785,0
20230907,183700,430817522,785,785,785,785,0
20230907,183600,430817522,785,785,785,785,3564
20230907,183500,430817522,785,785,785,785,0
20230907,183400,430817522,785,785,785,785,0
20230907,183300,430817522,785,785,785,785,0
20230907,183200,430817522,785,785,785,785,0
20230907,183100,430817522,785,785,785,785,0
20230907,183000,430817522,785,785,785,785,0
20230907,182900,430817522,785,785,785,785,0
20230907,182800,430817522,785,785,785,785,0
20230907,182700,430817522,785,785,785,785,0
20230907,182600,430817522,785,785,785,785,0
20230907,182500,430817522,785,785,785,785,0
20230907,182400,430817522,785,785,785,785,0
20230907,182300,430817522,785,785,785,785,0
20230907,182200,430817522,785,785,785,785,0
20230907,182100,430817522,785,785,785,785,0
20230907,182000,430817522,785,785,785,785,0
20230907,181900,430817522,785,785,785,785,0
20230907,181800,430817522,785,785,785,785,0
20230907,181700,430817522,785,785,785,785,0
20230907,181600,430817522,785,785,785,785,0
20230907,181500,430817522,785,785,785,785,0
20230907,181400,430817522,785,785,785,785,0
20230907,181300,430817522,785,785,785,785,0
20230907,181200,430817522,785,785,785,785,0
20230907,181100,430817522,785,785,785,785,0
20230907,181000,430817522,785,785,785,785,0
20230907,180900,430817522,785,785,785,785,0
20230907,180800,430817522,785,785,785,785,0
20230907,180700,430817522,785,785,785,785,0
20230907,180600,430817522,785,785,785,785,3564
20230907,180500,430817522,785,785,785,785,0
20230907,180400,430817522,785,785,785,785,0
20230907,180300,430817522,785,785,785,785,0
20230907,180200,430817522,785,785,785,785,0
20230907,180100,430817522,785,785,785,785,0
20230907,180000,430817522,785,785,785,785,0
20230907,175900,430817522,785,785,785,785,0
20230907,175800,430817522,785,785,785,785,0
20230907,175700,430817522,785,785,785,785,0
20230907,175600,430817522,785,785,785,785,0
20230907,175500,430817522,785,785,785,785,0
20230907,175400,430817522,785,785,785,785,0
20230907,175300,430817522,785,785,785,785,0
20230907,175200,430817522,785,785,785,785,0
20230907,175100,430817522,785,785,785,785,0
20230907,175000,430817522,785,785,785,785,0
20230907,174900,430817522,785,785,785,785,0
20230907,174800,430817522,785,785,785,785,0
20230907,174700,430817522,785,785,785,785,0
20230907,174600,430817522,785,785,785,785,0
20230907,174500,430817522,785,785,785,785,0
20230907,174400,430817522,785,785,785,785,0
20230907,174300,430817522,785,785,785,785,0
20230907,174200,430817522,785,785,785,785,0
20230907,174100,430817522,785,785,785,785,0
20230907,174000,430817522,785,785,785,785,0
20230907,173900,430817522,785,785,785,785,0
20230907,173800,430817522,785,785,785,785,0
20230907,173700,430817522,785,785,785,785,0
20230907,173600,430817522,785,785,785,785,3564
20230907,173500,430817522,785,785,785,785,0
20230907,173400,430817522,785,785,785,785,0
20230907,173300,430817522,785,785,785,785,0
20230907,173200,430817522,785,785,785,785,0
20230907,173100,430817522,785,785,785,785,0
20230907,173000,430817522,785,785,785,785,0
20230907,172900,430817522,785,785,785,785,0
20230907,172800,430817522,785,785,785,785,0
20230907,172700,430817522,785,785,785,785,0
20230907,172600,430817522,785,785,785,785,0
20230907,172500,430817522,785,785,785,785,0
20230907,172400,430817522,785,785,785,785,0
20230907,172300,430817522,785,785,785,785,0
20230907,172200,430817522,785,785,785,785,0
20230907,172100,430817522,785,785,785,785,0
20230907,172000,430817522,785,785,785,785,0
20230907,171900,430817522,785,785,785,785,0
20230907,171800,430817522,785,785,785,785,0
20230907,171700,430817522,785,785,785,785,0
20230907,171600,430817522,785,785,785,785,0
20230907,171500,430817522,785,785,785,785,0
20230907,171400,430817522,785,785,785,785,0
20230907,171300,430817522,785,785,785,785,0
20230907,171200,430817522,785,785,785,785,0
20230907,171100,430817522,785,785,785,785,0
20230907,171000,430817522,785,785,785,785,0
20230907,170900,430817522,785,785,785,785,0
20230907,170800,430817522,785,785,785,785,0
20230907,170700,430817522,785,785,785,785,0
20230907,170600,430817522,785,785,785,785,3564
20230907,170500,430817522,785,785,785,785,0
20230907,170400,430817522,785,785,785,785,0
20230907,170300,430817522,785,785,785,785,0
20230907,170200,430817522,785,785,785,785,0
20230907,170100,430817522,785,785,785,785,0
20230907,170000,430817522,785,785,785,785,0
20230907,165900,430817522,785,785,785,785,0
20230907,165800,430817522,785,785,785,785,0
20230907,165700,430817522,785,785,785,785,0
20230907,165600,430817522,785,785,785,785,0
20230907,165500,430817522,785,785,785,785,0
20230907,165400,430817522,785,785,785,785,0
20230907,165300,430817522,785,785,785,785,0
20230907,165200,430817522,785,785,785,785,0
20230907,165100,430817522,785,785,785,785,0
20230907,165000,430817522,785,785,785,785,0
20230907,164900,430817522,785,785,785,785,0
20230907,164800,430817522,785,785,785,785,0
20230907,164700,430817522,785,785,785,785,0
20230907,164600,430817522,785,785,785,785,0
20230907,164500,430817522,785,785,785,785,0
20230907,164400,430817522,785,785,785,785,0
20230907,164300,430817522,785,785,785,785,0
20230907,164200,430817522,785,785,785,785,0
20230907,164100,430817522,785,785,785,785,0
20230907,164000,430817522,785,785,785,785,0
20230907,163900,430817522,785,785,785,785,0
20230907,163800,430817522,785,785,785,785,0
20230907,163700,430817522,785,785,785,785,0
20230907,163600,430817522,785,785,785,785,3564
20230907,163500,430817522,785,785,785,785,0
20230907,163400,430817522,785,785,785,785,0
20230907,163300,430817522,785,785,785,785,0
20230907,163200,430817522,785,785,785,785,0
20230907,163100,430817522,785,785,785,785,0
20230907,163000,430817522,785,785,785,785,0
20230907,162900,430817522,785,785,785,785,0
20230907,162800,430817522,785,785,785,785,0
20230907,162700,430817522,785,785,785,785,0
20230907,162600,430817522,785,785,785,785,0
20230907,162500,430817522,785,785,785,785,0
20230907,162400,430817522,785,785,785,785,0
20230907,162300,430817522,785,785,785,785,0
20230907,162200,430817522,785,785,785,785,0
20230907,162100,430817522,785,785,785,785,0
20230907,162000,430817522,785,785,785,785,0
20230907,161900,430817522,785,785,785,785,0
20230907,161800,430817522,785,785,785,785,0
20230907,161700,430817522,785,785,785,785,0
20230907,161600,430817522,785,785,785,785,0
20230907,161500,430817522,785,785,785,785,0
20230907,161400,430817522,785,785,785,785,0
20230907,161300,430817522,785,785,785,785,0
20230907,161200,430817522,785,785,785,785,0
20230907,161100,430817522,785,785,785,785,0
20230907,161000,430817522,785,785,785,785,0
20230907,160900,430817522,785,785,785,785,0
20230907,160800,430817522,785,785,785,785,0
20230907,160700,430817522,785,785,785,785,0
20230907,160600,430817522,785,785,785,785,3564
20230907,160500,430817522,785,785,785,785,0
20230907,160400,430817522,785,785,785,785,0
20230907,160300,430817522,785,785,785,785,0
20230907,160200,430817522,785,785,785,785,0
20230907,160100,430817522,785,785,785,785,0
20230907,160000,430817522,785,785,785,785,0
20230907,155900,430817522,785,785,785,785,0
20230907,155800,430817522,785,785,785,785,0
20230907,155700,430817522,785,785,785,785,0
20230907,155600,430817522,785,785,785,785,0
20230907,155500,430817522,785,785,785,785,0
20230907,155400,430817522,785,785,785,785,0
20230907,155300,430817522,785,785,785,785,0
20230907,155200,430817522,785,785,785,785,0
20230907,155100,430817522,785,785,785,785,0
20230907,155000,430817522,785,785,785,785,0
20230907,154900,430817522,785,785,785,785,0
20230907,154800,430817522,785,785,785,785,0
20230907,154700,430817522,785,785,785,785,0
20230907,154600,430817522,785,785,785,785,0
20230907,154500,430817522,785,785,785,785,0
20230907,154400,430817522,785,785,785,785,0
20230907,154300,430817522,785,785,785,785,0
20230907,154200,430817522,785,785,785,785,0
20230907,154100,430817522,785,785,785,785,0
20230907,154000,430817522,785,785,785,785,0
20230907,153900,430817522,785,785,785,785,0
20230907,153800,430817522,785,785,785,785,0
20230907,153700,430817522,785,785,785,785,0
20230907,153600,430817522,785,785,785,785,3564
20230907,153500,430817522,785,785,785,785,0
20230907,153400,430817522,785,785,785,785,0
20230907,153300,430817522,785,785,785,785,0
20230907,153200,430817522,785,785,785,785,0
20230907,153100,430817522,785,785,785,785,0
20230907,153000,430817522,785,785,785,785,3564
20230907,152900,428019782,785,785,785,785,0
20230907,152800,428019782,785,785,785,785,0
20230907,152700,428019782,785,785,785,785,0
20230907,152600,428019782,785,785,785,785,0
20230907,152500,428019782,785,785,785,785,0
20230907,152400,428019782,785,785,785,785,0
20230907,152300,428019782,785,785,785,785,0
20230907,152200,428019782,785,785,785,785,0
20230907,152100,428019782,785,785,785,785,0
20230907,152000,428019782,785,785,785,785,0
20230907,151900,428019782,785,789,789,785,2418
20230907,151800,426120972,789,789,789,789,0
20230907,151700,426120972,789,789,789,789,0
20230907,151600,426120972,789,789,789,786,135
20230907,151500,426014517,789,788,789,788,277
20230907,151400,425796159,788,788,788,788,145
20230907,151300,425681899,788,787,788,785,3147
20230907,151200,423211071,785,785,785,785,13
20230907,151100,423200866,788,787,788,787,353
20230907,151000,422922891,787,787,787,787,7
20230907,150900,422917382,782,783,783,782,800
20230907,150800,422290990,783,787,788,783,13623
20230907,150700,411579862,783,787,787,783,53
20230907,150600,411538159,783,788,788,783,2540
20230907,150500,409544578,791,791,791,791,0
20230907,150400,409544578,791,788,791,788,421
20230907,150300,409212827,791,791,791,791,295
20230907,150200,408979482,791,789,791,789,105
20230907,150100,408896627,792,792,792,792,173
20230907,150000,408759611,792,792,792,792,387
20230907,145900,408453107,792,792,792,792,301
20230907,145800,408214715,791,788,791,785,2182
20230907,145700,406496765,793,788,793,788,1076
20230907,145600,405648067,789,794,794,789,3050
20230907,145500,403234869,794,791,794,789,3436
20230907,145400,400508884,787,791,791,787,531
20230907,145300,400089023,790,787,790,787,885
20230907,145200,399390139,785,784,785,784,2
20230907,145100,399388570,787,784,787,783,1581
20230907,145000,398150058,788,788,788,784,7
20230907,144900,398144553,788,787,788,787,571
20230907,144800,397695163,787,782,787,782,21257
20230907,144700,381041976,782,782,782,782,1
20230907,144600,381041194,782,781,782,781,1005
20230907,144500,380256284,781,781,781,781,50
20230907,144400,380217234,781,781,781,781,1000
20230907,144300,379436234,781,781,781,781,13
20230907,144200,379426081,782,782,782,782,0
20230907,144100,379426081,782,782,782,782,0
20230907,144000,379426081,782,782,782,782,98
20230907,143900,379349445,780,780,780,780,1
20230907,143800,379348665,779,779,779,779,1194
20230907,143700,378418539,780,780,780,780,849
20230907,143600,377756319,780,780,782,780,2072
20230907,143500,376139215,780,781,781,780,2990
20230907,143400,373807004,781,781,781,780,994
20230907,143300,373031673,780,781,781,780,782
20230907,143200,372421451,780,779,781,779,7727
20230907,143100,366399397,779,784,784,778,30793
20230907,143000,342389559,784,787,789,784,6438
20230907,142900,337331413,787,791,791,787,2325
20230907,142800,335500429,788,792,792,787,1081
20230907,142700,334649593,793,792,793,792,1900
20230907,142600,333144074,792,791,792,791,1794
20230907,142500,331723957,791,791,791,790,199
20230907,142400,331566599,786,788,792,785,9495
20230907,142300,324068019,789,782,789,782,9702
20230907,142200,316469773,779,781,782,779,7006
20230907,142100,310991220,780,780,780,780,1000
20230907,142000,310211220,780,780,780,780,2
20230907,141900,310209660,779,779,779,779,0
20230907,141800,310209660,779,779,779,779,0
20230907,141700,310209660,779,779,779,779,0
20230907,141600,310209660,779,779,779,779,0
20230907,141500,310209660,779,781,781,779,9
20230907,141400,310202647,779,779,779,779,6145
20230907,141300,305415692,779,781,781,779,6552
20230907,141200,300305156,781,781,781,781,7
20230907,141100,300299689,781,781,781,781,50
20230907,141000,300260639,781,781,782,780,3018
20230907,140900,297904964,782,781,782,781,3
20230907,140800,297902619,781,781,781,781,5
20230907,140700,297898714,781,782,782,781,1307
20230907,140600,296876645,783,783,783,783,0
20230907,140500,296876645,783,783,783,783,0
20230907,140400,296876645,783,783,783,783,0
20230907,140300,296876645,783,783,783,783,0
20230907,140200,296876645,783,783,783,783,0
20230907,140100,296876645,783,783,783,783,0
20230907,140000,296876645,783,783,783,783,6
20230907,135900,296871947,783,783,783,783,0
20230907,135800,296871947,783,780,783,780,1001
20230907,135700,296091164,783,783,783,783,1
20230907,135600,296090381,783,783,783,783,0
20230907,135500,296090381,783,780,783,780,32
20230907,135400,296065328,780,780,780,780,1320
20230907,135300,295035728,782,782,782,782,1
20230907,135200,295034946,780,780,780,780,3681
20230907,135100,292163766,779,782,782,779,5700
20230907,135000,287712206,782,782,782,782,20
20230907,134900,287696566,784,784,784,784,1
20230907,134800,287695782,784,784,784,784,0
20230907,134700,287695782,784,784,784,784,1
20230907,134600,287694998,784,782,784,782,1000
20230907,134500,286912685,782,781,782,781,177
20230907,134400,286774347,781,779,782,779,4491
20230907,134300,283272213,780,780,781,780,5033
20230907,134200,279346472,781,781,781,781,28
20230907,134100,279324604,782,781,782,781,5
20230907,134000,279320698,781,782,782,781,18
20230907,133900,279306625,781,781,782,779,9048
20230907,133800,272240126,781,780,781,780,5046
20230907,133700,268304200,780,781,781,780,2160
20230907,133600,266619399,781,781,781,781,0
20230907,133500,266619399,781,781,781,781,0
20230907,133400,266619399,781,781,781,781,0
20230907,133300,266619399,781,781,781,781,1
20230907,133200,266618618,780,780,780,780,3458
20230907,133100,263921378,781,781,781,780,4502
20230907,133000,260409816,780,780,780,780,5001
20230907,132900,256509036,781,781,781,781,901
20230907,132800,255805355,781,781,781,781,1
20230907,132700,255804574,781,780,781,780,2001
20230907,132600,254243793,782,782,782,782,0
20230907,132500,254243793,782,782,782,782,1
20230907,132400,254243011,782,782,782,782,0
20230907,132300,254243011,782,780,782,780,3137
20230907,132200,251796149,783,783,783,783,0
20230907,132100,251796149,783,783,783,783,1
20230907,132000,251795366,783,783,783,783,0
20230907,131900,251795366,783,780,783,780,818
20230907,131800,251157323,781,781,781,781,1183
20230907,131700,250233400,782,781,782,781,94
20230907,131600,250159897,781,782,782,781,132
20230907,131500,250056690,783,782,783,782,3
20230907,131400,250054343,782,782,782,782,0
20230907,131300,250054343,782,782,782,782,1
20230907,131200,250053561,783,783,783,783,0
20230907,131100,250053561,783,781,783,781,1910
20230907,131000,248561821,781,781,781,781,598
20230907,130900,248094783,781,781,781,781,1
20230907,130800,248094002,780,780,780,780,124
20230907,130700,247997282,781,781,781,781,2795
20230907,130600,245814387,781,781,781,781,0
20230907,130500,245814387,781,781,781,781,7
20230907,130400,245808920,780,780,780,780,1
20230907,130300,245808140,780,781,781,780,358
20230907,130200,245528544,781,781,781,781,1
20230907,130100,245527763,781,781,781,781,1
20230907,130000,245526982,781,781,781,781,1980
20230907,125900,243980602,781,782,782,781,21
20230907,125800,243964200,782,782,782,782,0
20230907,125700,243964200,782,780,782,780,12
20230907,125600,243954838,781,781,781,781,20
20230907,125500,243939218,782,781,782,781,1341
20230907,125400,242891876,783,782,783,782,70
20230907,125300,242837116,783,783,783,783,1
20230907,125200,242836333,783,783,783,783,0
20230907,125100,242836333,783,781,783,781,11
20230907,125000,242827740,781,781,781,781,0
20230907,124900,242827740,781,781,781,781,0
20230907,124800,242827740,781,781,781,781,0
20230907,124700,242827740,781,781,781,781,0
20230907,124600,242827740,781,780,781,780,31
20230907,124500,242803546,780,780,780,780,2998
20230907,124400,240465106,780,780,780,780,499
20230907,124300,240075886,780,780,780,780,1
20230907,124200,240075106,780,780,780,780,1000
20230907,124100,239295106,780,780,780,780,0
20230907,124000,239295106,780,781,781,780,110
20230907,123900,239209206,783,783,783,783,0
20230907,123800,239209206,783,783,783,783,0
20230907,123700,239209206,783,783,783,783,2
20230907,123600,239207640,780,780,780,780,1062
20230907,123500,238379280,780,780,780,780,0
20230907,123400,238379280,780,780,780,780,0
20230907,123300,238379280,780,780,780,780,0
20230907,123200,238379280,780,783,783,780,565
20230907,123100,237938325,783,783,783,783,5
20230907,123000,237934410,782,782,782,782,10000
20230907,122900,230114410,782,782,782,782,0
20230907,122800,230114410,782,782,782,782,0
20230907,122700,230114410,782,782,782,782,0
20230907,122600,230114410,782,782,782,782,0
20230907,122500,230114410,782,782,782,782,852
20230907,122400,229448146,782,782,782,782,1
20230907,122300,229447364,782,782,782,782,0
20230907,122200,229447364,782,782,782,782,0
20230907,122100,229447364,782,782,782,782,0
20230907,122000,229447364,782,782,782,782,0
20230907,121900,229447364,782,782,782,782,0
20230907,121800,229447364,782,782,782,782,228
20230907,121700,229269068,782,782,782,782,0
20230907,121600,229269068,782,782,782,782,64
20230907,121500,229219020,782,782,782,782,26
20230907,121400,229198688,782,782,782,782,1000
20230907,121300,228416688,782,782,782,782,1000
20230907,121200,227634688,782,782,782,782,0
20230907,121100,227634688,782,782,782,782,0
20230907,121000,227634688,782,782,782,782,0
20230907,120900,227634688,782,778,782,778,1730
20230907,120800,226288740,778,778,778,778,1491
20230907,120700,225128742,777,779,779,777,4222
20230907,120600,221844026,780,780,781,780,560
20230907,120500,221407186,778,778,778,778,194
20230907,120400,221256254,777,777,777,777,0
20230907,120300,221256254,777,777,777,777,399
20230907,120200,220946231,777,779,779,777,10000
20230907,120100,213167141,779,779,779,779,4000
20230907,120000,210051141,780,780,784,780,4496
20230907,115900,206544224,781,782,784,781,2012
20230907,115800,204970106,784,784,784,784,0
20230907,115700,204970106,784,784,784,784,7
20230907,115600,204964618,781,783,784,781,1171
20230907,115500,204050058,784,784,784,784,0
20230907,115400,204050058,784,784,784,784,1
20230907,115300,204049274,781,781,781,781,130
20230907,115200,203947744,784,784,784,784,1000
20230907,115100,203163744,784,784,784,784,0
20230907,115000,203163744,784,784,784,784,500
20230907,114900,202771744,785,785,785,785,0
20230907,114800,202771744,785,785,785,785,0
20230907,114700,202771744,785,785,785,782,34
20230907,114600,202745144,784,784,784,784,0
20230907,114500,202745144,784,784,784,784,0
20230907,114400,202745144,784,784,784,784,0
20230907,114300,202745144,784,784,784,784,0
20230907,114200,202745144,784,784,784,784,0
20230907,114100,202745144,784,784,784,784,590
20230907,114000,202282584,784,784,784,784,50
20230907,113900,202243384,784,782,784,782,10
20230907,113800,202235562,782,782,782,782,0
20230907,113700,202235562,782,782,782,782,9
20230907,113600,202228524,782,782,782,782,1000
20230907,113500,201446524,784,784,784,784,0
20230907,113400,201446524,784,784,784,784,0
20230907,113300,201446524,784,784,784,784,0
20230907,113200,201446524,784,784,785,783,257
20230907,113100,201245135,784,784,784,784,100
20230907,113000,201166735,784,784,784,784,0
20230907,112900,201166735,784,784,784,784,15
20230907,112800,201154975,785,785,785,785,0
20230907,112700,201154975,785,784,785,784,400
20230907,112600,200841275,785,781,785,781,8547
20230907,112500,194135090,779,779,779,779,0
20230907,112400,194135090,779,779,779,779,84
20230907,112300,194069654,780,780,780,780,500
20230907,112200,193679654,781,781,781,781,0
20230907,112100,193679654,781,781,781,781,0
20230907,112000,193679654,781,781,781,781,1
20230907,111900,193678873,778,781,781,778,3202
20230907,111800,191185411,781,781,781,781,1
20230907,111700,191184630,781,781,781,781,5
20230907,111600,191180725,778,779,779,778,956
20230907,111500,190436279,783,783,783,783,0
20230907,111400,190436279,783,783,783,783,0
20230907,111300,190436279,783,779,783,779,1173
20230907,111200,189522188,779,778,779,778,3224
20230907,111100,187013915,779,779,779,779,101
20230907,111000,186935236,779,778,779,778,3001
20230907,110900,184600457,779,779,779,779,8898
20230907,110800,177668915,783,780,783,780,3237
20230907,110700,175143758,783,784,784,783,4
20230907,110600,175140625,780,781,781,780,1546
20230907,110500,173933499,784,784,784,784,50
20230907,110400,173894299,785,785,785,785,2
20230907,110300,173892729,785,784,785,784,14
20230907,110200,173881749,785,784,785,784,100
20230907,110100,173803348,784,784,784,784,0
20230907,110000,173803348,784,783,784,783,34
20230907,105900,173776725,783,783,783,783,11
20230907,105800,173768112,784,782,784,780,2590
20230907,105700,171747898,784,782,784,781,3360
20230907,105600,169123100,785,785,785,785,0
20230907,105500,169123100,785,785,785,785,1066
20230907,105400,168286290,782,782,782,782,503
20230907,105300,167892944,785,785,785,785,0
20230907,105200,167892944,785,785,785,785,11
20230907,105100,167884309,785,785,785,785,0
20230907,105000,167884309,785,785,785,785,23
20230907,104900,167866254,785,785,785,785,1
20230907,104800,167865469,782,785,785,782,1050
20230907,104700,167044357,785,785,785,785,1
20230907,104600,167043572,785,784,785,783,3003
20230907,104500,164692218,784,785,785,783,2081
20230907,104400,163062788,784,784,784,782,2889
20230907,104300,160800326,784,784,784,784,105
20230907,104200,160718006,785,785,785,785,0
20230907,104100,160718006,785,785,785,785,0
20230907,104000,160718006,785,785,785,785,1
20230907,103900,160717221,785,785,785,785,0
20230907,103800,160717221,785,785,785,785,0
20230907,103700,160717221,785,784,785,784,497
20230907,103600,160327254,785,784,785,784,247
20230907,103500,160133544,785,785,785,785,1
20230907,103400,160132759,785,784,785,784,78
20230907,103300,160071606,784,787,787,780,20256
20230907,103200,144248187,784,786,789,783,4443
20230907,103100,140763314,783,783,783,783,0
20230907,103000,140763314,783,787,787,783,10536
20230907,102900,132513536,787,787,787,787,0
20230907,102800,132513536,787,787,787,787,3
20230907,102700,132511175,787,784,787,784,1502
20230907,102600,131333601,784,785,785,783,6077
20230907,102500,126569462,785,788,788,785,2221
20230907,102400,124825962,788,788,788,788,26
20230907,102300,124805474,788,785,788,785,2
20230907,102200,124803901,788,788,788,788,5
20230907,102100,124799961,788,785,788,785,267
20230907,102000,124590360,784,786,786,784,1000
20230907,101900,123806342,788,788,788,788,0
20230907,101800,123806342,788,785,788,785,26
20230907,101700,123785929,785,785,785,785,74
20230907,101600,123727839,785,789,789,785,8714
20230907,101500,116885230,787,787,787,787,0
20230907,101400,116885230,787,787,787,787,1500
20230907,101300,115704730,789,786,789,786,359
20230907,101200,115422529,786,788,788,786,3125
20230907,101100,112966179,788,788,789,788,114
20230907,101000,112876341,788,788,788,788,2
20230907,100900,112874765,788,788,788,788,0
20230907,100800,112874765,788,788,788,788,0
20230907,100700,112874765,788,786,788,786,302
20230907,100600,112637389,789,789,789,789,1
20230907,100500,112636600,785,787,789,785,4096
20230907,100400,109419369,789,787,789,787,439
20230907,100300,109073794,787,786,787,786,5117
20230907,100200,105046834,786,785,786,784,5123
20230907,100100,101029856,785,788,788,785,34930
20230907,100000,73577491,790,790,790,790,5
20230907,095900,73573541,792,792,792,792,0
20230907,095800,73573541,792,792,792,786,13760
20230907,095700,62745780,790,792,792,790,147
20230907,095600,62629388,792,790,795,789,712
20230907,095500,62065893,790,790,790,787,2020
20230907,095400,60476093,788,789,789,788,7213
20230907,095300,54790364,792,792,792,792,2
20230907,095200,54788780,792,789,792,789,1265
20230907,095100,53790686,792,792,792,792,1
20230907,095000,53789894,792,791,792,789,13302
20230907,094900,43293301,791,791,791,790,4293
20230907,094800,39900319,793,792,793,792,105
20230907,094700,39817119,791,791,791,791,2067
20230907,094600,38182122,791,791,791,791,894
20230907,094500,37474968,791,791,792,791,2107
20230907,094400,35808330,791,792,792,790,5161
20230907,094300,31725957,792,792,792,792,205
20230907,094200,31563597,791,792,793,791,4
20230907,094100,31560429,792,791,792,791,3
20230907,094000,31558055,791,791,791,791,1210
20230907,093900,30600945,792,792,792,792,90
20230907,093800,30529665,793,793,793,793,3
20230907,093700,30527286,793,793,793,792,85
20230907,093600,30459901,794,794,795,794,21
20230907,093500,30443225,791,794,794,791,1461
20230907,093400,29286090,793,796,796,793,324
20230907,093300,29028250,796,793,796,793,75
20230907,093200,28968758,796,794,796,794,4
20230907,093100,28965577,794,794,794,794,14
20230907,093000,28954461,794,793,794,793,2724
20230907,092900,26794328,794,794,794,794,60
20230907,092800,26746688,796,795,796,795,80
20230907,092700,26683084,795,795,795,795,100
20230907,092600,26603584,793,793,793,793,728
20230907,092500,26026280,793,794,795,793,901
20230907,092400,25311764,796,796,796,796,69
20230907,092300,25256840,796,796,796,794,212
20230907,092200,25088090,796,795,796,795,2088
20230907,092100,23428018,795,795,795,795,102
20230907,092000,23346928,793,793,793,793,2000
20230907,091900,21760928,797,795,797,795,80
20230907,091800,21697246,796,794,796,794,80
20230907,091700,21633644,795,794,795,794,304
20230907,091600,21392267,794,791,794,791,971
20230907,091500,20624200,791,794,794,791,101
20230907,091400,20544009,794,793,794,793,100
20230907,091300,20464620,794,793,794,793,500
20230907,091200,20067629,794,794,794,794,0
20230907,091100,20067629,794,793,794,793,200
20230907,091000,19908856,793,793,793,793,50
20230907,090900,19869206,793,793,793,788,4162
20230907,090800,16586759,793,793,793,793,1024
20230907,090700,15774727,793,790,793,790,6974
20230907,090600,10260074,788,790,790,788,78
20230907,090500,10198593,788,791,791,788,46
20230907,090400,10162225,787,790,790,787,7758
20230907,090300,4049845,790,793,794,790,59
20230907,090200,4003150,790,793,793,790,713
20230907,090100,3439841,794,793,794,793,6
20230907,090000,3435082,790,793,793,790,2327