KissMeData/044180/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,191500,99182168,719,719,719,719,2526
20230904,191400,99182168,719,719,719,719,0
20230904,191300,99182168,719,719,719,719,0
20230904,191200,99182168,719,719,719,719,0
20230904,191100,99182168,719,719,719,719,0
20230904,191000,99182168,719,719,719,719,0
20230904,190900,99182168,719,719,719,719,0
20230904,190800,99182168,719,719,719,719,0
20230904,190700,99182168,719,719,719,719,0
20230904,190600,99182168,719,719,719,719,0
20230904,190500,99182168,719,719,719,719,0
20230904,190400,99182168,719,719,719,719,0
20230904,190300,99182168,719,719,719,719,0
20230904,190200,99182168,719,719,719,719,0
20230904,190100,99182168,719,719,719,719,0
20230904,190000,99182168,719,719,719,719,0
20230904,185900,99182168,719,719,719,719,0
20230904,185800,99182168,719,719,719,719,0
20230904,185700,99182168,719,719,719,719,0
20230904,185600,99182168,719,719,719,719,0
20230904,185500,99182168,719,719,719,719,0
20230904,185400,99182168,719,719,719,719,0
20230904,185300,99182168,719,719,719,719,0
20230904,185200,99182168,719,719,719,719,0
20230904,185100,99182168,719,719,719,719,0
20230904,185000,99182168,719,719,719,719,0
20230904,184900,99182168,719,719,719,719,0
20230904,184800,99182168,719,719,719,719,0
20230904,184700,99182168,719,719,719,719,0
20230904,184600,99182168,719,719,719,719,0
20230904,184500,99182168,719,719,719,719,2526
20230904,184400,99182168,719,719,719,719,0
20230904,184300,99182168,719,719,719,719,0
20230904,184200,99182168,719,719,719,719,0
20230904,184100,99182168,719,719,719,719,0
20230904,184000,99182168,719,719,719,719,0
20230904,183900,99182168,719,719,719,719,0
20230904,183800,99182168,719,719,719,719,0
20230904,183700,99182168,719,719,719,719,0
20230904,183600,99182168,719,719,719,719,0
20230904,183500,99182168,719,719,719,719,0
20230904,183400,99182168,719,719,719,719,0
20230904,183300,99182168,719,719,719,719,0
20230904,183200,99182168,719,719,719,719,0
20230904,183100,99182168,719,719,719,719,0
20230904,183000,99182168,719,719,719,719,0
20230904,182900,99182168,719,719,719,719,0
20230904,182800,99182168,719,719,719,719,0
20230904,182700,99182168,719,719,719,719,0
20230904,182600,99182168,719,719,719,719,0
20230904,182500,99182168,719,719,719,719,0
20230904,182400,99182168,719,719,719,719,0
20230904,182300,99182168,719,719,719,719,0
20230904,182200,99182168,719,719,719,719,0
20230904,182100,99182168,719,719,719,719,0
20230904,182000,99182168,719,719,719,719,0
20230904,181900,99182168,719,719,719,719,0
20230904,181800,99182168,719,719,719,719,0
20230904,181700,99182168,719,719,719,719,0
20230904,181600,99182168,719,719,719,719,0
20230904,181500,99182168,719,719,719,719,2526
20230904,181400,99182168,719,719,719,719,0
20230904,181300,99182168,719,719,719,719,0
20230904,181200,99182168,719,719,719,719,0
20230904,181100,99182168,719,719,719,719,0
20230904,181000,99182168,719,719,719,719,0
20230904,180900,99182168,719,719,719,719,0
20230904,180800,99182168,719,719,719,719,0
20230904,180700,99182168,719,719,719,719,0
20230904,180600,99182168,719,719,719,719,0
20230904,180500,99182168,719,719,719,719,0
20230904,180400,99182168,719,719,719,719,0
20230904,180300,99182168,719,719,719,719,0
20230904,180200,99182168,719,719,719,719,0
20230904,180100,99182168,719,719,719,719,0
20230904,180000,99182168,719,719,719,719,0
20230904,175900,99182168,719,719,719,719,0
20230904,175800,99182168,719,719,719,719,0
20230904,175700,99182168,719,719,719,719,0
20230904,175600,99182168,719,719,719,719,0
20230904,175500,99182168,719,719,719,719,0
20230904,175400,99182168,719,719,719,719,0
20230904,175300,99182168,719,719,719,719,0
20230904,175200,99182168,719,719,719,719,0
20230904,175100,99182168,719,719,719,719,0
20230904,175000,99182168,719,719,719,719,0
20230904,174900,99182168,719,719,719,719,0
20230904,174800,99182168,719,719,719,719,0
20230904,174700,99182168,719,719,719,719,0
20230904,174600,99182168,719,719,719,719,0
20230904,174500,99182168,719,719,719,719,2526
20230904,174400,99182168,719,719,719,719,0
20230904,174300,99182168,719,719,719,719,0
20230904,174200,99182168,719,719,719,719,0
20230904,174100,99182168,719,719,719,719,0
20230904,174000,99182168,719,719,719,719,0
20230904,173900,99182168,719,719,719,719,0
20230904,173800,99182168,719,719,719,719,0
20230904,173700,99182168,719,719,719,719,0
20230904,173600,99182168,719,719,719,719,0
20230904,173500,99182168,719,719,719,719,0
20230904,173400,99182168,719,719,719,719,0
20230904,173300,99182168,719,719,719,719,0
20230904,173200,99182168,719,719,719,719,0
20230904,173100,99182168,719,719,719,719,0
20230904,173000,99182168,719,719,719,719,0
20230904,172900,99182168,719,719,719,719,0
20230904,172800,99182168,719,719,719,719,0
20230904,172700,99182168,719,719,719,719,0
20230904,172600,99182168,719,719,719,719,0
20230904,172500,99182168,719,719,719,719,0
20230904,172400,99182168,719,719,719,719,0
20230904,172300,99182168,719,719,719,719,0
20230904,172200,99182168,719,719,719,719,0
20230904,172100,99182168,719,719,719,719,0
20230904,172000,99182168,719,719,719,719,0
20230904,171900,99182168,719,719,719,719,0
20230904,171800,99182168,719,719,719,719,0
20230904,171700,99182168,719,719,719,719,0
20230904,171600,99182168,719,719,719,719,0
20230904,171500,99182168,719,719,719,719,2526
20230904,171400,99182168,719,719,719,719,0
20230904,171300,99182168,719,719,719,719,0
20230904,171200,99182168,719,719,719,719,0
20230904,171100,99182168,719,719,719,719,0
20230904,171000,99182168,719,719,719,719,0
20230904,170900,99182168,719,719,719,719,0
20230904,170800,99182168,719,719,719,719,0
20230904,170700,99182168,719,719,719,719,0
20230904,170600,99182168,719,719,719,719,0
20230904,170500,99182168,719,719,719,719,0
20230904,170400,99182168,719,719,719,719,0
20230904,170300,99182168,719,719,719,719,0
20230904,170200,99182168,719,719,719,719,0
20230904,170100,99182168,719,719,719,719,0
20230904,170000,99182168,719,719,719,719,0
20230904,165900,99182168,719,719,719,719,0
20230904,165800,99182168,719,719,719,719,0
20230904,165700,99182168,719,719,719,719,0
20230904,165600,99182168,719,719,719,719,0
20230904,165500,99182168,719,719,719,719,0
20230904,165400,99182168,719,719,719,719,0
20230904,165300,99182168,719,719,719,719,0
20230904,165200,99182168,719,719,719,719,0
20230904,165100,99182168,719,719,719,719,0
20230904,165000,99182168,719,719,719,719,0
20230904,164900,99182168,719,719,719,719,0
20230904,164800,99182168,719,719,719,719,0
20230904,164700,99182168,719,719,719,719,0
20230904,164600,99182168,719,719,719,719,0
20230904,164500,99182168,719,719,719,719,2526
20230904,164400,99182168,719,719,719,719,0
20230904,164300,99182168,719,719,719,719,0
20230904,164200,99182168,719,719,719,719,0
20230904,164100,99182168,719,719,719,719,0
20230904,164000,99182168,719,719,719,719,0
20230904,163900,99182168,719,719,719,719,0
20230904,163800,99182168,719,719,719,719,0
20230904,163700,99182168,719,719,719,719,0
20230904,163600,99182168,719,719,719,719,0
20230904,163500,99182168,719,719,719,719,0
20230904,163400,99182168,719,719,719,719,0
20230904,163300,99182168,719,719,719,719,0
20230904,163200,99182168,719,719,719,719,0
20230904,163100,99182168,719,719,719,719,0
20230904,163000,99182168,719,719,719,719,0
20230904,162900,99182168,719,719,719,719,0
20230904,162800,99182168,719,719,719,719,0
20230904,162700,99182168,719,719,719,719,0
20230904,162600,99182168,719,719,719,719,0
20230904,162500,99182168,719,719,719,719,0
20230904,162400,99182168,719,719,719,719,0
20230904,162300,99182168,719,719,719,719,0
20230904,162200,99182168,719,719,719,719,0
20230904,162100,99182168,719,719,719,719,0
20230904,162000,99182168,719,719,719,719,0
20230904,161900,99182168,719,719,719,719,0
20230904,161800,99182168,719,719,719,719,0
20230904,161700,99182168,719,719,719,719,0
20230904,161600,99182168,719,719,719,719,0
20230904,161500,99182168,719,719,719,719,2526
20230904,161400,99182168,719,719,719,719,0
20230904,161300,99182168,719,719,719,719,0
20230904,161200,99182168,719,719,719,719,0
20230904,161100,99182168,719,719,719,719,0
20230904,161000,99182168,719,719,719,719,0
20230904,160900,99182168,719,719,719,719,0
20230904,160800,99182168,719,719,719,719,0
20230904,160700,99182168,719,719,719,719,0
20230904,160600,99182168,719,719,719,719,0
20230904,160500,99182168,719,719,719,719,0
20230904,160400,99182168,719,719,719,719,0
20230904,160300,99182168,719,719,719,719,0
20230904,160200,99182168,719,719,719,719,0
20230904,160100,99182168,719,719,719,719,0
20230904,160000,99182168,719,719,719,719,0
20230904,155900,99182168,719,719,719,719,0
20230904,155800,99182168,719,719,719,719,0
20230904,155700,99182168,719,719,719,719,0
20230904,155600,99182168,719,719,719,719,0
20230904,155500,99182168,719,719,719,719,0
20230904,155400,99182168,719,719,719,719,0
20230904,155300,99182168,719,719,719,719,0
20230904,155200,99182168,719,719,719,719,0
20230904,155100,99182168,719,719,719,719,0
20230904,155000,99182168,719,719,719,719,0
20230904,154900,99182168,719,719,719,719,0
20230904,154800,99182168,719,719,719,719,0
20230904,154700,99182168,719,719,719,719,0
20230904,154600,99182168,719,719,719,719,0
20230904,154500,99182168,719,719,719,719,2526
20230904,154400,99182168,719,719,719,719,0
20230904,154300,99182168,719,719,719,719,0
20230904,154200,99182168,719,719,719,719,0
20230904,154100,99182168,719,719,719,719,0
20230904,154000,99182168,719,719,719,719,0
20230904,153900,99182168,719,719,719,719,0
20230904,153800,99182168,719,719,719,719,0
20230904,153700,99182168,719,719,719,719,0
20230904,153600,99182168,719,719,719,719,0
20230904,153500,99182168,719,719,719,719,0
20230904,153400,99182168,719,719,719,719,0
20230904,153300,99182168,719,719,719,719,0
20230904,153200,99182168,719,719,719,719,0
20230904,153100,99182168,719,719,719,719,0
20230904,153000,99182168,719,719,719,719,2526
20230904,152900,97365974,723,723,723,723,0
20230904,152800,97365974,723,723,723,723,0
20230904,152700,97365974,723,723,723,723,0
20230904,152600,97365974,723,723,723,723,0
20230904,152500,97365974,723,723,723,723,0
20230904,152400,97365974,723,723,723,723,0
20230904,152300,97365974,723,723,723,723,0
20230904,152200,97365974,723,723,723,723,0
20230904,152100,97365974,723,723,723,723,0
20230904,152000,97365974,723,723,723,723,0
20230904,151900,97365974,723,723,723,723,1
20230904,151800,97365251,724,724,724,724,1
20230904,151700,97364527,724,724,724,724,1
20230904,151600,97363803,724,724,724,724,2
20230904,151500,97362355,725,725,725,725,1
20230904,151400,97361630,725,719,725,719,2690
20230904,151300,95427514,720,720,720,719,6747
20230904,151200,90573455,721,721,721,721,98
20230904,151100,90502797,722,724,724,722,4248
20230904,151000,87435739,725,725,725,725,1
20230904,150900,87435014,725,725,725,725,1
20230904,150800,87434289,726,726,726,726,1
20230904,150700,87433563,726,726,726,726,42
20230904,150600,87403071,726,726,726,726,1
20230904,150500,87402345,726,726,726,726,1
20230904,150400,87401619,722,722,722,722,2
20230904,150300,87400175,726,722,726,722,2773
20230904,150200,85388650,724,723,724,723,411
20230904,150100,85091126,723,723,723,723,1
20230904,150000,85090403,723,723,723,723,2
20230904,145900,85088957,723,723,723,723,1
20230904,145800,85088234,723,723,723,723,1
20230904,145700,85087511,723,723,723,723,3
20230904,145600,85085342,723,723,723,723,0
20230904,145500,85085342,723,723,723,723,1
20230904,145400,85084619,723,723,723,723,1
20230904,145300,85083896,724,724,724,724,1
20230904,145200,85083172,724,724,724,724,1
20230904,145100,85082448,724,724,724,724,1
20230904,145000,85081724,724,724,724,724,1
20230904,144900,85081000,724,724,724,724,1
20230904,144800,85080276,724,724,724,724,1
20230904,144700,85079552,724,724,724,724,40
20230904,144600,85050592,725,725,725,725,1
20230904,144500,85049867,724,724,724,724,1
20230904,144400,85049143,721,719,721,719,7511
20230904,144300,79636537,720,719,720,718,704
20230904,144200,79130413,719,718,719,718,29
20230904,144100,79109590,718,719,719,718,768
20230904,144000,78557425,719,719,719,719,1
20230904,143900,78556706,719,719,719,719,0
20230904,143800,78556706,719,719,719,719,1
20230904,143700,78555987,719,719,719,719,1
20230904,143600,78555268,719,718,719,718,4
20230904,143500,78552395,719,718,719,718,44
20230904,143400,78520802,718,719,719,718,43
20230904,143300,78489927,719,719,719,719,1144
20230904,143200,77667391,719,718,719,718,4
20230904,143100,77664518,718,718,718,718,44
20230904,143000,77632926,719,718,719,718,44
20230904,142900,77601333,718,718,719,718,1173
20230904,142800,76758007,719,718,719,718,38
20230904,142700,76730722,719,719,719,719,501
20230904,142600,76370503,719,719,719,719,1
20230904,142500,76369784,719,719,719,719,1
20230904,142400,76369065,719,719,719,719,1
20230904,142300,76368346,719,719,719,719,0
20230904,142200,76368346,719,719,719,719,1
20230904,142100,76367627,719,719,719,719,1
20230904,142000,76366908,719,719,719,719,1
20230904,141900,76366189,719,719,719,719,1
20230904,141800,76365470,719,719,719,719,1
20230904,141700,76364751,719,719,719,719,1
20230904,141600,76364032,719,719,719,719,1
20230904,141500,76363313,719,719,719,719,21
20230904,141400,76348214,719,719,719,719,0
20230904,141300,76348214,719,719,719,719,1
20230904,141200,76347495,719,719,719,719,1
20230904,141100,76346776,719,719,719,719,1
20230904,141000,76346057,719,719,719,719,1
20230904,140900,76345338,719,719,719,719,1
20230904,140800,76344619,719,719,719,719,1
20230904,140700,76343900,719,719,719,719,1
20230904,140600,76343181,719,719,719,719,0
20230904,140500,76343181,719,719,719,719,1
20230904,140400,76342462,719,719,719,719,1
20230904,140300,76341743,719,719,719,719,1
20230904,140200,76341024,719,719,719,719,1
20230904,140100,76340305,719,718,719,718,2
20230904,140000,76338868,719,718,719,718,38
20230904,135900,76311583,719,719,719,719,1
20230904,135800,76310864,719,719,719,719,500
20230904,135700,75951364,719,719,719,719,1
20230904,135600,75950645,719,719,719,719,1
20230904,135500,75949926,719,719,719,719,1
20230904,135400,75949207,719,718,719,718,11
20230904,135300,75941308,719,719,719,718,12
20230904,135200,75932689,719,719,719,718,252
20230904,135100,75751750,719,719,719,719,1
20230904,135000,75751031,719,719,719,719,0
20230904,134900,75751031,719,719,719,719,1
20230904,134800,75750312,719,719,719,719,1
20230904,134700,75749593,719,719,719,719,1
20230904,134600,75748874,719,719,719,719,1
20230904,134500,75748155,719,719,719,719,1
20230904,134400,75747436,719,719,719,719,1
20230904,134300,75746717,719,719,719,719,1
20230904,134200,75745998,719,719,719,719,1
20230904,134100,75745279,718,718,718,718,0
20230904,134000,75745279,718,718,718,718,160
20230904,133900,75630399,718,718,718,718,1
20230904,133800,75629681,718,718,718,718,1
20230904,133700,75628963,718,718,718,718,1
20230904,133600,75628245,718,718,718,718,81
20230904,133500,75570087,718,717,718,717,213
20230904,133400,75417365,718,718,718,717,2856
20230904,133300,73366858,718,718,718,718,0
20230904,133200,73366858,718,719,719,718,11
20230904,133100,73358959,719,718,719,718,10
20230904,133000,73351778,718,719,719,718,259
20230904,132900,73165815,719,719,719,719,1
20230904,132800,73165096,719,719,719,719,2
20230904,132700,73163658,719,719,719,719,1
20230904,132600,73162939,719,718,719,718,2
20230904,132500,73161502,718,718,718,718,3
20230904,132400,73159348,718,718,719,718,33
20230904,132300,73135653,719,718,719,718,54
20230904,132200,73096880,718,717,718,717,6
20230904,132100,73092576,718,717,718,717,57
20230904,132000,73051706,718,717,718,717,55
20230904,131900,73012270,717,717,718,717,1475
20230904,131800,71954694,718,718,718,718,1
20230904,131700,71953976,717,717,717,717,47
20230904,131600,71920277,718,717,718,717,5
20230904,131500,71916691,719,718,719,718,101
20230904,131400,71844172,718,717,718,717,9
20230904,131300,71837718,718,717,718,717,110
20230904,131200,71758847,718,717,718,717,108
20230904,131100,71681408,718,718,719,718,2883
20230904,131000,69611413,719,719,719,719,1
20230904,130900,69610694,718,718,719,718,74
20230904,130800,69557561,719,718,719,718,27
20230904,130700,69538173,719,718,719,718,25
20230904,130600,69520222,718,719,719,718,670
20230904,130500,69039161,719,719,719,719,2
20230904,130400,69037723,719,719,719,719,1
20230904,130300,69037004,719,718,719,718,15
20230904,130200,69026233,718,718,719,718,197
20230904,130100,68884786,718,718,718,718,183
20230904,130000,68753392,719,719,719,719,5000
20230904,125900,65158392,719,719,719,719,1
20230904,125800,65157673,719,719,719,719,1
20230904,125700,65156954,719,719,719,719,1
20230904,125600,65156235,719,719,719,719,1
20230904,125500,65155516,719,718,719,718,17
20230904,125400,65143309,719,719,719,719,1
20230904,125300,65142590,719,719,719,719,1
20230904,125200,65141871,719,719,719,719,0
20230904,125100,65141871,719,719,719,719,1
20230904,125000,65141152,719,719,719,719,1
20230904,124900,65140433,719,719,719,719,1
20230904,124800,65139714,719,719,719,719,1
20230904,124700,65138995,719,719,719,719,1
20230904,124600,65138276,719,719,719,719,1
20230904,124500,65137557,719,719,719,719,1
20230904,124400,65136838,718,718,718,718,1
20230904,124300,65136120,719,718,719,718,2
20230904,124200,65134683,718,718,718,718,31
20230904,124100,65112425,718,718,718,718,1
20230904,124000,65111707,718,717,718,717,4
20230904,123900,65108838,718,717,718,717,41
20230904,123800,65079439,718,717,718,717,39
20230904,123700,65051475,717,718,719,717,1037
20230904,123600,64307782,719,719,719,719,1
20230904,123500,64307063,719,719,719,719,0
20230904,123400,64307063,719,719,719,719,1
20230904,123300,64306344,719,719,719,719,1
20230904,123200,64305625,719,719,719,719,1
20230904,123100,64304906,719,719,719,719,20
20230904,123000,64290526,719,719,719,719,1
20230904,122900,64289807,719,719,719,719,1
20230904,122800,64289088,719,719,719,719,1
20230904,122700,64288369,719,719,719,719,0
20230904,122600,64288369,719,719,719,719,1
20230904,122500,64287650,719,719,719,719,1
20230904,122400,64286931,719,719,719,719,1
20230904,122300,64286212,718,719,719,718,2
20230904,122200,64284775,719,719,719,719,1
20230904,122100,64284056,719,719,719,719,1
20230904,122000,64283337,719,719,719,719,1
20230904,121900,64282618,719,719,719,719,0
20230904,121800,64282618,719,719,719,719,1
20230904,121700,64281899,719,719,719,719,1
20230904,121600,64281180,719,719,719,719,1
20230904,121500,64280461,719,719,719,719,1
20230904,121400,64279742,719,719,719,719,1
20230904,121300,64279023,719,719,719,719,1
20230904,121200,64278304,719,718,719,718,2
20230904,121100,64276867,719,719,719,719,1
20230904,121000,64276148,719,719,719,719,1
20230904,120900,64275429,719,719,719,719,1
20230904,120800,64274710,719,719,719,719,1
20230904,120700,64273991,719,719,719,719,1
20230904,120600,64273272,719,719,719,719,1
20230904,120500,64272553,719,719,719,719,1
20230904,120400,64271834,719,719,719,719,1
20230904,120300,64271115,719,719,719,719,1
20230904,120200,64270396,718,718,718,718,10
20230904,120100,64263216,718,719,719,717,12
20230904,120000,64254609,719,719,719,719,2
20230904,115900,64253171,719,718,719,718,297
20230904,115800,64039924,719,719,719,719,1
20230904,115700,64039205,719,718,719,718,3
20230904,115600,64037050,719,718,719,718,40
20230904,115500,64008329,719,718,719,718,39
20230904,115400,63980326,718,718,718,718,1045
20230904,115300,63230016,719,718,719,718,9
20230904,115200,63223553,719,718,719,718,223
20230904,115100,63063437,719,718,719,718,14
20230904,115000,63053384,719,720,720,718,352
20230904,114900,62799960,720,720,720,720,2
20230904,114800,62798520,720,720,720,720,2
20230904,114700,62797080,720,720,720,720,1
20230904,114600,62796360,720,720,720,720,0
20230904,114500,62796360,720,720,720,720,1
20230904,114400,62795640,720,720,720,720,1
20230904,114300,62794920,720,720,720,720,1
20230904,114200,62794200,720,720,720,720,1
20230904,114100,62793480,720,720,720,720,1
20230904,114000,62792760,720,720,720,720,1
20230904,113900,62792040,720,720,720,720,9
20230904,113800,62785560,719,719,719,719,1
20230904,113700,62784841,720,720,720,720,1
20230904,113600,62784121,721,721,721,721,1
20230904,113500,62783400,720,719,720,716,17893
20230904,113400,49946179,721,721,721,721,1
20230904,113300,49945458,721,721,721,721,1
20230904,113200,49944737,721,721,721,721,1
20230904,113100,49944016,721,721,721,721,1
20230904,113000,49943295,721,721,721,721,1
20230904,112900,49942574,721,721,721,721,0
20230904,112800,49942574,721,721,721,721,3
20230904,112700,49940411,721,721,721,721,1
20230904,112600,49939690,721,721,721,721,11
20230904,112500,49931759,721,721,721,721,1
20230904,112400,49931038,721,721,721,721,1
20230904,112300,49930317,719,721,721,719,14
20230904,112200,49920249,721,721,721,721,1
20230904,112100,49919528,721,721,721,721,0
20230904,112000,49919528,721,721,721,721,1
20230904,111900,49918807,719,720,720,719,224
20230904,111800,49757750,720,720,720,720,11
20230904,111700,49749830,720,720,720,720,51
20230904,111600,49713110,720,720,720,720,1
20230904,111500,49712390,720,720,720,720,1
20230904,111400,49711670,720,720,720,720,2
20230904,111300,49710230,720,720,720,720,49
20230904,111200,49674950,720,720,720,720,1
20230904,111100,49674230,720,720,720,720,1
20230904,111000,49673510,720,720,720,720,2
20230904,110900,49672070,720,721,721,719,769
20230904,110800,49118806,721,721,721,721,1
20230904,110700,49118085,721,721,721,721,1
20230904,110600,49117364,721,721,721,721,1
20230904,110500,49116643,721,720,721,720,135
20230904,110400,49019442,721,721,721,721,0
20230904,110300,49019442,721,721,721,721,1
20230904,110200,49018721,721,721,721,721,1
20230904,110100,49018000,721,721,721,721,1
20230904,110000,49017279,721,721,721,721,14
20230904,105900,49007185,720,720,720,720,251
20230904,105800,48826465,720,721,721,720,11
20230904,105700,48818543,720,721,721,720,4
20230904,105600,48815662,721,721,721,721,0
20230904,105500,48815662,721,721,721,721,1
20230904,105400,48814941,721,721,721,721,1
20230904,105300,48814220,721,719,721,719,237
20230904,105200,48643815,720,720,720,720,1
20230904,105100,48643095,720,720,720,720,1
20230904,105000,48642375,720,720,720,720,2
20230904,104900,48640935,720,720,720,720,6
20230904,104800,48636615,720,720,720,720,1
20230904,104700,48635895,721,721,721,721,1
20230904,104600,48635174,721,721,721,721,1
20230904,104500,48634453,721,721,721,721,13
20230904,104400,48625080,721,721,721,721,111
20230904,104300,48545049,721,721,721,721,1
20230904,104200,48544328,721,724,724,721,250
20230904,104100,48364075,724,724,724,724,1
20230904,104000,48363351,725,724,725,724,1349
20230904,103900,47386317,724,724,724,724,1
20230904,103800,47385593,724,724,724,724,2
20230904,103700,47384145,724,724,724,724,1
20230904,103600,47383421,724,724,724,724,1
20230904,103500,47382697,724,724,724,724,1
20230904,103400,47381973,724,724,724,724,1
20230904,103300,47381249,724,724,724,724,1
20230904,103200,47380525,724,724,724,724,1
20230904,103100,47379801,725,725,725,725,0
20230904,103000,47379801,725,725,725,725,1
20230904,102900,47379076,725,725,725,725,1
20230904,102800,47378351,725,725,725,725,1
20230904,102700,47377626,724,725,725,724,2
20230904,102600,47376177,719,726,726,719,6499
20230904,102500,42696032,726,726,726,726,1
20230904,102400,42695306,726,726,726,726,1
20230904,102300,42694580,726,726,726,726,0
20230904,102200,42694580,726,726,726,726,441
20230904,102100,42374414,725,725,725,725,17
20230904,102000,42362089,725,725,725,725,1
20230904,101900,42361364,725,725,725,725,1
20230904,101800,42360639,725,725,725,725,1
20230904,101700,42359914,726,726,726,726,1
20230904,101600,42359188,726,726,726,726,559
20230904,101500,41953354,726,726,726,726,0
20230904,101400,41953354,726,726,726,726,1
20230904,101300,41952628,726,726,726,726,1
20230904,101200,41951902,726,726,726,726,1
20230904,101100,41951176,726,726,726,726,2
20230904,101000,41949724,726,726,726,726,2
20230904,100900,41948272,726,726,726,726,1
20230904,100800,41947546,726,726,726,726,1
20230904,100700,41946820,725,725,725,725,0
20230904,100600,41946820,725,723,726,723,17817
20230904,100500,29012912,723,723,723,723,1
20230904,100400,29012189,723,723,723,723,1
20230904,100300,29011466,723,723,723,723,21
20230904,100200,28996283,723,723,723,723,1
20230904,100100,28995560,722,723,723,722,2
20230904,100000,28994115,723,722,723,722,5
20230904,095900,28990504,722,724,724,722,2778
20230904,095800,26979252,724,724,724,724,0
20230904,095700,26979252,724,724,724,724,5
20230904,095600,26975632,724,724,724,724,1
20230904,095500,26974908,724,724,724,724,1
20230904,095400,26974184,725,725,725,725,202
20230904,095300,26827734,725,725,725,725,1
20230904,095200,26827009,725,725,725,725,1
20230904,095100,26826284,725,725,725,725,1
20230904,095000,26825559,725,725,725,725,0
20230904,094900,26825559,725,725,725,725,3
20230904,094800,26823384,725,725,725,725,1
20230904,094700,26822659,725,725,725,725,1
20230904,094600,26821934,720,720,720,720,7521
20230904,094500,21406814,722,722,722,722,11
20230904,094400,21398872,722,722,722,722,1
20230904,094300,21398150,722,722,722,722,1
20230904,094200,21397428,722,722,722,722,50
20230904,094100,21361328,722,723,723,721,2652
20230904,094000,19447265,725,725,725,725,1
20230904,093900,19446540,725,725,725,725,1
20230904,093800,19445815,725,725,725,725,254
20230904,093700,19261665,725,725,725,725,12
20230904,093600,19252965,725,723,725,723,5
20230904,093500,19249348,725,725,725,725,1
20230904,093400,19248623,725,725,725,725,0
20230904,093300,19248623,725,723,725,723,46
20230904,093200,19215337,725,725,725,725,1
20230904,093100,19214612,725,725,725,725,1
20230904,093000,19213887,725,725,725,725,101
20230904,092900,19140662,725,725,725,725,1
20230904,092800,19139937,724,724,724,724,1
20230904,092700,19139213,725,725,725,725,1
20230904,092600,19138488,725,725,725,725,501
20230904,092500,18775263,725,725,725,725,1
20230904,092400,18774538,725,723,725,723,2
20230904,092300,18773090,726,726,726,723,16
20230904,092200,18761477,723,726,726,723,2
20230904,092100,18760028,726,726,726,726,3001
20230904,092000,16581302,726,726,726,726,1
20230904,091900,16580576,726,725,726,725,880
20230904,091800,15942364,725,725,725,725,1
20230904,091700,15941639,725,725,725,725,500
20230904,091600,15579139,725,725,725,725,2
20230904,091500,15577689,726,726,726,726,7
20230904,091400,15572607,726,726,726,726,1030
20230904,091300,14824827,726,726,726,726,1
20230904,091200,14824101,726,726,726,726,1181
20230904,091100,13966695,726,726,726,726,1
20230904,091000,13965969,725,725,725,725,1736
20230904,090900,12707369,725,725,725,725,0
20230904,090800,12707369,725,725,725,725,1
20230904,090700,12706644,725,725,725,725,1
20230904,090600,12705919,724,724,724,724,2057
20230904,090500,11216651,724,724,724,724,426
20230904,090400,10908227,723,724,724,723,245
20230904,090300,10730852,724,724,724,724,38
20230904,090200,10703340,725,725,725,725,1
20230904,090100,10702615,726,725,726,725,1106
20230904,090000,9899848,725,725,725,722,13655