KissMeData/044180/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,191600,334328768,725,725,725,725,1969
20230908,191500,334328768,725,725,725,725,0
20230908,191400,334328768,725,725,725,725,0
20230908,191300,334328768,725,725,725,725,0
20230908,191200,334328768,725,725,725,725,0
20230908,191100,334328768,725,725,725,725,0
20230908,191000,334328768,725,725,725,725,0
20230908,190900,334328768,725,725,725,725,0
20230908,190800,334328768,725,725,725,725,0
20230908,190700,334328768,725,725,725,725,0
20230908,190600,334328768,725,725,725,725,0
20230908,190500,334328768,725,725,725,725,0
20230908,190400,334328768,725,725,725,725,0
20230908,190300,334328768,725,725,725,725,0
20230908,190200,334328768,725,725,725,725,0
20230908,190100,334328768,725,725,725,725,0
20230908,190000,334328768,725,725,725,725,0
20230908,185900,334328768,725,725,725,725,0
20230908,185800,334328768,725,725,725,725,0
20230908,185700,334328768,725,725,725,725,0
20230908,185600,334328768,725,725,725,725,0
20230908,185500,334328768,725,725,725,725,0
20230908,185400,334328768,725,725,725,725,0
20230908,185300,334328768,725,725,725,725,0
20230908,185200,334328768,725,725,725,725,0
20230908,185100,334328768,725,725,725,725,0
20230908,185000,334328768,725,725,725,725,0
20230908,184900,334328768,725,725,725,725,0
20230908,184800,334328768,725,725,725,725,0
20230908,184700,334328768,725,725,725,725,0
20230908,184600,334328768,725,725,725,725,1969
20230908,184500,334328768,725,725,725,725,0
20230908,184400,334328768,725,725,725,725,0
20230908,184300,334328768,725,725,725,725,0
20230908,184200,334328768,725,725,725,725,0
20230908,184100,334328768,725,725,725,725,0
20230908,184000,334328768,725,725,725,725,0
20230908,183900,334328768,725,725,725,725,0
20230908,183800,334328768,725,725,725,725,0
20230908,183700,334328768,725,725,725,725,0
20230908,183600,334328768,725,725,725,725,0
20230908,183500,334328768,725,725,725,725,0
20230908,183400,334328768,725,725,725,725,0
20230908,183300,334328768,725,725,725,725,0
20230908,183200,334328768,725,725,725,725,0
20230908,183100,334328768,725,725,725,725,0
20230908,183000,334328768,725,725,725,725,0
20230908,182900,334328768,725,725,725,725,0
20230908,182800,334328768,725,725,725,725,0
20230908,182700,334328768,725,725,725,725,0
20230908,182600,334328768,725,725,725,725,0
20230908,182500,334328768,725,725,725,725,0
20230908,182400,334328768,725,725,725,725,0
20230908,182300,334328768,725,725,725,725,0
20230908,182200,334328768,725,725,725,725,0
20230908,182100,334328768,725,725,725,725,0
20230908,182000,334328768,725,725,725,725,0
20230908,181900,334328768,725,725,725,725,0
20230908,181800,334328768,725,725,725,725,0
20230908,181700,334328768,725,725,725,725,0
20230908,181600,334328768,725,725,725,725,1969
20230908,181500,334328768,725,725,725,725,0
20230908,181400,334328768,725,725,725,725,0
20230908,181300,334328768,725,725,725,725,0
20230908,181200,334328768,725,725,725,725,0
20230908,181100,334328768,725,725,725,725,0
20230908,181000,334328768,725,725,725,725,0
20230908,180900,334328768,725,725,725,725,0
20230908,180800,334328768,725,725,725,725,0
20230908,180700,334328768,725,725,725,725,0
20230908,180600,334328768,725,725,725,725,0
20230908,180500,334328768,725,725,725,725,0
20230908,180400,334328768,725,725,725,725,0
20230908,180300,334328768,725,725,725,725,0
20230908,180200,334328768,725,725,725,725,0
20230908,180100,334328768,725,725,725,725,0
20230908,180000,334328768,725,725,725,725,0
20230908,175900,334328768,725,725,725,725,0
20230908,175800,334328768,725,725,725,725,0
20230908,175700,334328768,725,725,725,725,0
20230908,175600,334328768,725,725,725,725,0
20230908,175500,334328768,725,725,725,725,0
20230908,175400,334328768,725,725,725,725,0
20230908,175300,334328768,725,725,725,725,0
20230908,175200,334328768,725,725,725,725,0
20230908,175100,334328768,725,725,725,725,0
20230908,175000,334328768,725,725,725,725,0
20230908,174900,334328768,725,725,725,725,0
20230908,174800,334328768,725,725,725,725,0
20230908,174700,334328768,725,725,725,725,0
20230908,174600,334328768,725,725,725,725,1969
20230908,174500,334328768,725,725,725,725,0
20230908,174400,334328768,725,725,725,725,0
20230908,174300,334328768,725,725,725,725,0
20230908,174200,334328768,725,725,725,725,0
20230908,174100,334328768,725,725,725,725,0
20230908,174000,334328768,725,725,725,725,0
20230908,173900,334328768,725,725,725,725,0
20230908,173800,334328768,725,725,725,725,0
20230908,173700,334328768,725,725,725,725,0
20230908,173600,334328768,725,725,725,725,0
20230908,173500,334328768,725,725,725,725,0
20230908,173400,334328768,725,725,725,725,0
20230908,173300,334328768,725,725,725,725,0
20230908,173200,334328768,725,725,725,725,0
20230908,173100,334328768,725,725,725,725,0
20230908,173000,334328768,725,725,725,725,0
20230908,172900,334328768,725,725,725,725,0
20230908,172800,334328768,725,725,725,725,0
20230908,172700,334328768,725,725,725,725,0
20230908,172600,334328768,725,725,725,725,0
20230908,172500,334328768,725,725,725,725,0
20230908,172400,334328768,725,725,725,725,0
20230908,172300,334328768,725,725,725,725,0
20230908,172200,334328768,725,725,725,725,0
20230908,172100,334328768,725,725,725,725,0
20230908,172000,334328768,725,725,725,725,0
20230908,171900,334328768,725,725,725,725,0
20230908,171800,334328768,725,725,725,725,0
20230908,171700,334328768,725,725,725,725,0
20230908,171600,334328768,725,725,725,725,1969
20230908,171500,334328768,725,725,725,725,0
20230908,171400,334328768,725,725,725,725,0
20230908,171300,334328768,725,725,725,725,0
20230908,171200,334328768,725,725,725,725,0
20230908,171100,334328768,725,725,725,725,0
20230908,171000,334328768,725,725,725,725,0
20230908,170900,334328768,725,725,725,725,0
20230908,170800,334328768,725,725,725,725,0
20230908,170700,334328768,725,725,725,725,0
20230908,170600,334328768,725,725,725,725,0
20230908,170500,334328768,725,725,725,725,0
20230908,170400,334328768,725,725,725,725,0
20230908,170300,334328768,725,725,725,725,0
20230908,170200,334328768,725,725,725,725,0
20230908,170100,334328768,725,725,725,725,0
20230908,170000,334328768,725,725,725,725,0
20230908,165900,334328768,725,725,725,725,0
20230908,165800,334328768,725,725,725,725,0
20230908,165700,334328768,725,725,725,725,0
20230908,165600,334328768,725,725,725,725,0
20230908,165500,334328768,725,725,725,725,0
20230908,165400,334328768,725,725,725,725,0
20230908,165300,334328768,725,725,725,725,0
20230908,165200,334328768,725,725,725,725,0
20230908,165100,334328768,725,725,725,725,0
20230908,165000,334328768,725,725,725,725,0
20230908,164900,334328768,725,725,725,725,0
20230908,164800,334328768,725,725,725,725,0
20230908,164700,334328768,725,725,725,725,0
20230908,164600,334328768,725,725,725,725,1969
20230908,164500,334328768,725,725,725,725,0
20230908,164400,334328768,725,725,725,725,0
20230908,164300,334328768,725,725,725,725,0
20230908,164200,334328768,725,725,725,725,0
20230908,164100,334328768,725,725,725,725,0
20230908,164000,334328768,725,725,725,725,0
20230908,163900,334328768,725,725,725,725,0
20230908,163800,334328768,725,725,725,725,0
20230908,163700,334328768,725,725,725,725,0
20230908,163600,334328768,725,725,725,725,0
20230908,163500,334328768,725,725,725,725,0
20230908,163400,334328768,725,725,725,725,0
20230908,163300,334328768,725,725,725,725,0
20230908,163200,334328768,725,725,725,725,0
20230908,163100,334328768,725,725,725,725,0
20230908,163000,334328768,725,725,725,725,0
20230908,162900,334328768,725,725,725,725,0
20230908,162800,334328768,725,725,725,725,0
20230908,162700,334328768,725,725,725,725,0
20230908,162600,334328768,725,725,725,725,0
20230908,162500,334328768,725,725,725,725,0
20230908,162400,334328768,725,725,725,725,0
20230908,162300,334328768,725,725,725,725,0
20230908,162200,334328768,725,725,725,725,0
20230908,162100,334328768,725,725,725,725,0
20230908,162000,334328768,725,725,725,725,0
20230908,161900,334328768,725,725,725,725,0
20230908,161800,334328768,725,725,725,725,0
20230908,161700,334328768,725,725,725,725,0
20230908,161600,334328768,725,725,725,725,1969
20230908,161500,334328768,725,725,725,725,0
20230908,161400,334328768,725,725,725,725,0
20230908,161300,334328768,725,725,725,725,0
20230908,161200,334328768,725,725,725,725,0
20230908,161100,334328768,725,725,725,725,0
20230908,161000,334328768,725,725,725,725,0
20230908,160900,334328768,725,725,725,725,0
20230908,160800,334328768,725,725,725,725,0
20230908,160700,334328768,725,725,725,725,0
20230908,160600,334328768,725,725,725,725,0
20230908,160500,334328768,725,725,725,725,0
20230908,160400,334328768,725,725,725,725,0
20230908,160300,334328768,725,725,725,725,0
20230908,160200,334328768,725,725,725,725,0
20230908,160100,334328768,725,725,725,725,0
20230908,160000,334328768,725,725,725,725,0
20230908,155900,334328768,725,725,725,725,0
20230908,155800,334328768,725,725,725,725,0
20230908,155700,334328768,725,725,725,725,0
20230908,155600,334328768,725,725,725,725,0
20230908,155500,334328768,725,725,725,725,0
20230908,155400,334328768,725,725,725,725,0
20230908,155300,334328768,725,725,725,725,0
20230908,155200,334328768,725,725,725,725,0
20230908,155100,334328768,725,725,725,725,0
20230908,155000,334328768,725,725,725,725,0
20230908,154900,334328768,725,725,725,725,0
20230908,154800,334328768,725,725,725,725,0
20230908,154700,334328768,725,725,725,725,0
20230908,154600,334328768,725,725,725,725,1969
20230908,154500,334328768,725,725,725,725,0
20230908,154400,334328768,725,725,725,725,0
20230908,154300,334328768,725,725,725,725,0
20230908,154200,334328768,725,725,725,725,0
20230908,154100,334328768,725,725,725,725,0
20230908,154000,334328768,725,725,725,725,0
20230908,153900,334328768,725,725,725,725,0
20230908,153800,334328768,725,725,725,725,0
20230908,153700,334328768,725,725,725,725,0
20230908,153600,334328768,725,725,725,725,0
20230908,153500,334328768,725,725,725,725,0
20230908,153400,334328768,725,725,725,725,0
20230908,153300,334328768,725,725,725,725,0
20230908,153200,334328768,725,725,725,725,0
20230908,153100,334328768,725,725,725,725,0
20230908,153000,334328768,725,725,725,725,1969
20230908,152900,332901243,721,721,721,721,0
20230908,152800,332901243,721,721,721,721,0
20230908,152700,332901243,721,721,721,721,0
20230908,152600,332901243,721,721,721,721,0
20230908,152500,332901243,721,721,721,721,0
20230908,152400,332901243,721,721,721,721,0
20230908,152300,332901243,721,721,721,721,0
20230908,152200,332901243,721,721,721,721,0
20230908,152100,332901243,721,721,721,721,0
20230908,152000,332901243,721,721,721,721,0
20230908,151900,332901243,721,724,724,721,1991
20230908,151800,331462702,724,724,724,724,7
20230908,151700,331457634,724,722,724,722,2013
20230908,151600,330001511,722,722,722,722,16
20230908,151500,329989959,722,721,722,721,600
20230908,151400,329557259,721,721,721,721,500
20230908,151300,329196759,721,721,721,721,1
20230908,151200,329196038,721,721,721,721,0
20230908,151100,329196038,721,721,721,721,1
20230908,151000,329195317,720,719,720,718,3002
20230908,150900,327039878,718,720,720,718,2000
20230908,150800,325603427,720,720,720,720,2
20230908,150700,325601987,722,718,722,718,214
20230908,150600,325447559,718,720,722,718,2036
20230908,150500,323985391,723,721,723,721,311
20230908,150400,323761158,722,724,724,722,1457
20230908,150300,322709066,724,724,724,724,1
20230908,150200,322708342,724,724,724,724,1
20230908,150100,322707618,724,724,724,724,1
20230908,150000,322706894,724,721,724,721,603
20230908,145900,322271461,721,719,721,719,260
20230908,145800,322084014,719,719,719,719,1
20230908,145700,322083295,719,719,719,719,1
20230908,145600,322082576,718,716,718,716,4731
20230908,145500,318686473,716,716,716,716,1
20230908,145400,318685757,716,716,716,716,1
20230908,145300,318685041,715,713,715,713,8
20230908,145200,318679323,714,714,714,714,1
20230908,145100,318678609,715,712,715,712,3
20230908,145000,318676470,712,712,712,711,2392
20230908,144900,316974758,712,715,715,712,52
20230908,144800,316937731,715,712,715,712,4
20230908,144700,316934880,715,715,715,715,395
20230908,144600,316652455,715,716,716,715,509
20230908,144500,316288519,714,714,714,714,2098
20230908,144400,314790547,714,714,714,714,1
20230908,144300,314789833,714,714,714,714,1
20230908,144200,314789119,714,714,714,714,1
20230908,144100,314788405,713,713,713,713,1195
20230908,144000,313936370,713,713,713,713,1
20230908,143900,313935657,713,713,713,713,0
20230908,143800,313935657,713,713,713,713,1001
20230908,143700,313221944,713,713,713,713,35
20230908,143600,313196989,713,713,713,713,1
20230908,143500,313196276,711,714,714,711,3692
20230908,143400,310571261,710,713,714,710,40012
20230908,143300,282151592,714,714,714,714,1
20230908,143200,282150878,713,714,714,713,331
20230908,143100,281914644,714,714,714,714,301
20230908,143000,281699730,714,714,714,714,1
20230908,142900,281699016,714,714,714,714,1
20230908,142800,281698302,714,714,714,714,1
20230908,142700,281697588,714,714,714,714,1
20230908,142600,281696874,714,714,714,714,2002
20230908,142500,280267446,714,715,715,714,6390
20230908,142400,275704885,714,715,715,714,201
20230908,142300,275561370,714,714,714,714,2
20230908,142200,275559942,715,715,715,715,253
20230908,142100,275379047,715,715,715,715,1
20230908,142000,275378332,714,715,715,714,593
20230908,141900,274954929,715,715,715,715,1
20230908,141800,274954214,715,715,715,715,77
20230908,141700,274899159,715,715,715,715,81
20230908,141600,274841244,715,716,716,715,1201
20230908,141500,273982328,716,718,718,716,3011
20230908,141400,271826430,718,718,718,718,0
20230908,141300,271826430,718,718,718,718,201
20230908,141200,271682112,718,718,718,718,1
20230908,141100,271681394,715,718,718,715,94
20230908,141000,271614073,718,718,718,718,1
20230908,140900,271613355,718,718,718,718,1
20230908,140800,271612637,718,718,718,718,1
20230908,140700,271611919,718,718,718,718,1
20230908,140600,271611201,716,716,716,716,0
20230908,140500,271611201,716,716,716,716,10732
20230908,140400,263927089,716,715,716,715,1090
20230908,140300,263147738,715,715,716,715,1408
20230908,140200,262141016,716,717,717,716,2732
20230908,140100,260182403,718,718,718,718,1
20230908,140000,260181685,718,718,718,718,1
20230908,135900,260180967,718,718,718,718,1
20230908,135800,260180249,718,718,718,718,0
20230908,135700,260180249,718,718,718,718,70
20230908,135600,260129989,718,718,718,718,1
20230908,135500,260129271,718,718,718,718,871
20230908,135400,259503893,717,717,718,717,1527
20230908,135300,258409033,717,717,717,716,102
20230908,135200,258335919,716,717,717,716,18
20230908,135100,258323030,717,717,717,717,1
20230908,135000,258322313,716,716,716,716,0
20230908,134900,258322313,716,717,717,716,536
20230908,134800,257938536,717,717,717,717,1
20230908,134700,257937819,717,717,717,717,1
20230908,134600,257937102,716,717,717,716,2
20230908,134500,257935669,717,717,717,717,2633
20230908,134400,256047808,717,717,717,717,11
20230908,134300,256039921,716,716,716,716,1197
20230908,134200,255182869,716,716,716,716,1
20230908,134100,255182153,716,716,716,716,0
20230908,134000,255182153,716,716,716,716,1
20230908,133900,255181437,716,716,716,716,1
20230908,133800,255180721,715,717,717,715,666
20230908,133700,254704010,717,717,717,717,1
20230908,133600,254703293,717,717,717,717,1
20230908,133500,254702576,716,717,717,716,800
20230908,133400,254129676,717,717,717,717,1
20230908,133300,254128959,716,716,716,716,781
20230908,133200,253569763,716,716,716,716,1
20230908,133100,253569047,716,717,717,716,189
20230908,133000,253433722,716,717,717,716,501
20230908,132900,253075005,717,717,717,717,1
20230908,132800,253074288,716,717,717,716,94
20230908,132700,253006983,717,717,717,717,1
20230908,132600,253006266,717,717,717,717,1
20230908,132500,253005549,717,717,717,717,0
20230908,132400,253005549,717,717,717,717,1
20230908,132300,253004832,717,717,717,717,28
20230908,132200,252984756,717,717,717,717,1
20230908,132100,252984039,717,717,717,717,1
20230908,132000,252983322,717,717,717,717,235
20230908,131900,252814827,717,717,717,717,1
20230908,131800,252814110,717,717,717,717,1
20230908,131700,252813393,717,717,717,717,25
20230908,131600,252795468,717,717,717,717,26
20230908,131500,252776826,716,717,717,716,251
20230908,131400,252597109,717,716,717,716,2
20230908,131300,252595676,717,717,717,717,1
20230908,131200,252594959,717,717,717,717,1
20230908,131100,252594242,717,717,717,717,1
20230908,131000,252593525,716,717,717,716,970
20230908,130900,251899004,717,717,717,717,1
20230908,130800,251898287,717,717,717,717,50
20230908,130700,251862437,717,717,717,717,1
20230908,130600,251861720,715,717,717,715,1218
20230908,130500,250990848,716,716,716,716,5081
20230908,130400,247352852,716,717,717,715,4729
20230908,130300,243967693,717,717,717,717,1
20230908,130200,243966976,717,717,717,717,1
20230908,130100,243966259,717,717,717,717,1
20230908,130000,243965542,717,717,717,717,0
20230908,125900,243965542,717,717,717,717,501
20230908,125800,243606325,717,717,717,717,1
20230908,125700,243605608,716,717,717,716,1001
20230908,125600,242888891,717,717,717,717,1
20230908,125500,242888174,717,717,717,717,126
20230908,125400,242797832,716,716,716,716,1000
20230908,125300,242081832,716,716,716,716,887
20230908,125200,241446740,716,716,716,716,57
20230908,125100,241405928,716,716,716,716,1
20230908,125000,241405212,716,716,716,716,1
20230908,124900,241404496,716,716,716,716,199
20230908,124800,241262012,716,716,716,716,1
20230908,124700,241261296,715,716,716,715,1001
20230908,124600,240545580,715,715,715,715,1075
20230908,124500,239776955,715,716,716,715,95
20230908,124400,239709029,715,715,715,715,1338
20230908,124300,238752359,716,716,716,716,1
20230908,124200,238751643,715,716,716,715,265
20230908,124100,238562165,716,716,716,716,2001
20230908,124000,237129449,716,716,716,716,1
20230908,123900,237128733,716,716,716,716,1
20230908,123800,237128017,716,716,716,716,1
20230908,123700,237127301,715,716,716,715,7741
20230908,123600,231587243,717,717,717,717,1
20230908,123500,231586526,716,716,716,716,300
20230908,123400,231371726,717,717,717,717,1
20230908,123300,231371009,718,718,718,718,1
20230908,123200,231370291,718,718,718,718,1
20230908,123100,231369573,718,718,718,718,109
20230908,123000,231291311,717,717,717,717,1
20230908,122900,231290594,717,717,717,717,1
20230908,122800,231289877,717,716,717,716,2
20230908,122700,231288444,718,718,718,718,1
20230908,122600,231287726,718,718,718,718,31
20230908,122500,231265468,718,718,718,718,1
20230908,122400,231264750,718,718,718,718,1
20230908,122300,231264032,718,718,718,718,1
20230908,122200,231263314,718,718,718,718,1
20230908,122100,231262596,716,716,716,716,4968
20230908,122000,227705508,716,715,716,715,5001
20230908,121900,224124987,715,715,715,715,0
20230908,121800,224124987,715,714,715,714,3
20230908,121700,224122844,714,713,714,713,2
20230908,121600,224121417,714,714,715,714,655
20230908,121500,223653746,716,716,716,716,1
20230908,121400,223653030,716,716,716,716,1
20230908,121300,223652314,714,716,716,714,69
20230908,121200,223603046,714,716,716,714,38
20230908,121100,223575910,716,716,716,716,1
20230908,121000,223575194,714,717,717,714,24
20230908,120900,223557998,717,717,717,717,1
20230908,120800,223557281,717,717,717,717,1
20230908,120700,223556564,717,717,717,717,1
20230908,120600,223555847,717,717,717,717,1
20230908,120500,223555130,717,717,717,717,4
20230908,120400,223552262,713,717,717,713,24758
20230908,120300,205887918,717,717,717,717,1
20230908,120200,205887201,714,714,714,714,94
20230908,120100,205820085,717,717,717,717,2
20230908,120000,205818651,714,717,718,714,2043
20230908,115900,204357345,717,717,717,714,17503
20230908,115800,191860194,717,717,717,717,1
20230908,115700,191859477,715,717,717,715,10996
20230908,115600,183997335,718,718,718,718,1
20230908,115500,183996617,718,718,718,718,1
20230908,115400,183995899,718,718,718,718,0
20230908,115300,183995899,718,718,718,718,1
20230908,115200,183995181,718,718,718,718,21
20230908,115100,183980103,715,718,718,715,7581
20230908,115000,178551483,718,718,718,718,1
20230908,114900,178550765,718,718,718,718,1
20230908,114800,178550047,718,718,718,718,1
20230908,114700,178549329,718,718,718,718,2
20230908,114600,178547893,718,718,718,718,1
20230908,114500,178547175,717,717,717,717,100
20230908,114400,178475475,718,718,718,718,1
20230908,114300,178474757,718,718,718,718,1
20230908,114200,178474039,718,718,718,718,446
20230908,114100,178153811,718,718,718,718,2
20230908,114000,178152375,715,718,718,715,1218
20230908,113900,177281169,718,718,718,718,1
20230908,113800,177280451,718,719,719,718,3930
20230908,113700,174458710,719,719,719,719,166
20230908,113600,174339356,719,719,719,719,1
20230908,113500,174338637,719,719,719,719,1
20230908,113400,174337918,719,720,720,719,11
20230908,113300,174330008,720,720,720,720,1
20230908,113200,174329288,719,720,720,719,5
20230908,113100,174325692,721,721,721,721,1
20230908,113000,174324971,721,721,721,718,4004
20230908,112900,171450093,721,719,721,718,2078
20230908,112800,169957386,721,721,721,721,1
20230908,112700,169956665,721,721,721,721,1
20230908,112600,169955944,721,721,721,721,1
20230908,112500,169955223,721,721,721,719,219
20230908,112400,169797758,721,721,721,721,1
20230908,112300,169797037,721,721,721,721,1
20230908,112200,169796316,721,721,721,721,2
20230908,112100,169794874,721,721,721,721,0
20230908,112000,169794874,721,721,721,721,1
20230908,111900,169794153,719,721,721,719,95
20230908,111800,169725846,721,721,721,721,3
20230908,111700,169723683,721,721,721,721,10
20230908,111600,169716473,721,720,721,719,213
20230908,111500,169563189,720,720,720,720,1
20230908,111400,169562469,720,720,720,720,30
20230908,111300,169540869,720,720,720,720,0
20230908,111200,169540869,720,720,720,720,1
20230908,111100,169540149,719,720,720,719,2
20230908,111000,169538710,720,720,720,720,1
20230908,110900,169537990,720,720,720,719,120
20230908,110800,169451707,719,719,719,719,770
20230908,110700,168898077,719,719,719,719,1
20230908,110600,168897358,719,719,719,719,1
20230908,110500,168896639,719,719,719,719,2
20230908,110400,168895201,719,719,719,719,3
20230908,110300,168893044,719,719,719,719,37
20230908,110200,168866441,719,719,719,719,1
20230908,110100,168865722,719,719,719,719,1
20230908,110000,168865003,718,719,719,718,2699
20230908,105900,166926937,719,720,720,719,201
20230908,105800,166782417,720,720,720,720,1
20230908,105700,166781697,720,720,720,720,1
20230908,105600,166780977,721,721,721,721,0
20230908,105500,166780977,721,721,721,719,2268
20230908,105400,165148871,721,721,721,721,84
20230908,105300,165088307,721,721,721,721,1
20230908,105200,165087586,721,721,721,721,1
20230908,105100,165086865,721,721,721,721,1
20230908,105000,165086144,721,721,721,721,1
20230908,104900,165085423,721,721,721,721,16
20230908,104800,165073887,720,719,720,719,4601
20230908,104700,161761178,719,720,720,719,51
20230908,104600,161724508,720,720,720,720,39
20230908,104500,161696428,721,721,721,721,4
20230908,104400,161693544,721,721,721,721,1
20230908,104300,161692823,721,721,721,721,201
20230908,104200,161547902,721,721,721,721,8328
20230908,104100,155543414,721,721,721,721,4
20230908,104000,155540530,721,721,721,721,0
20230908,103900,155540530,721,721,721,721,1
20230908,103800,155539809,721,719,721,719,85
20230908,103700,155478690,719,720,720,719,32
20230908,103600,155455681,718,721,721,718,134
20230908,103500,155359397,721,721,721,721,1
20230908,103400,155358676,721,721,721,718,1047
20230908,103300,154606916,720,721,721,720,84
20230908,103200,154546435,721,721,721,721,1
20230908,103100,154545714,721,721,721,721,0
20230908,103000,154545714,721,721,721,721,3
20230908,102900,154543551,721,720,721,720,21
20230908,102800,154528430,720,720,720,720,1
20230908,102700,154527710,721,721,721,721,1
20230908,102600,154526989,721,721,721,721,3
20230908,102500,154524826,721,721,721,721,1
20230908,102400,154524105,718,718,718,718,3202
20230908,102300,152225069,718,719,721,718,7867
20230908,102200,146566984,719,716,719,716,7138
20230908,102100,141439153,716,716,716,716,1
20230908,102000,141438437,717,717,717,717,1
20230908,101900,141437720,717,717,717,717,11
20230908,101800,141429833,717,717,717,717,1396
20230908,101700,140428901,717,717,717,717,1
20230908,101600,140428184,718,718,718,718,1
20230908,101500,140427466,718,718,718,718,22
20230908,101400,140411670,718,718,718,718,4
20230908,101300,140408798,719,719,719,719,59
20230908,101200,140366377,719,719,719,719,1
20230908,101100,140365658,719,719,719,719,14
20230908,101000,140355592,719,719,719,719,3
20230908,100900,140353435,719,719,719,719,2
20230908,100800,140351997,719,719,719,714,38
20230908,100700,140324705,719,719,719,719,1
20230908,100600,140323986,714,720,720,714,140
20230908,100500,140223800,720,720,720,720,263
20230908,100400,140034440,720,720,720,720,3
20230908,100300,140032280,721,721,721,721,1
20230908,100200,140031559,721,716,721,715,1002
20230908,100100,139315116,721,718,721,718,84
20230908,100000,139254741,718,719,719,718,3
20230908,095900,139252585,715,719,719,715,9
20230908,095800,139246146,719,719,719,719,1
20230908,095700,139245427,719,719,719,719,20
20230908,095600,139231047,715,720,720,715,563
20230908,095500,138828497,721,715,721,715,1171
20230908,095400,137991226,715,713,715,713,21170
20230908,095300,122868925,713,714,714,713,624
20230908,095200,122423483,714,713,714,713,4219
20230908,095100,119411303,714,713,714,713,21185
20230908,095000,104300381,714,715,715,714,2632
20230908,094900,102421128,715,715,715,715,1
20230908,094800,102420413,715,715,715,715,1468
20230908,094700,101370793,715,715,715,714,1583
20230908,094600,100239030,715,714,715,714,3931
20230908,094500,97432295,714,715,715,713,2198
20230908,094400,95862835,715,715,715,714,35
20230908,094300,95837819,715,715,715,714,252
20230908,094200,95657871,715,716,716,715,9197
20230908,094100,89081030,716,720,720,715,8032
20230908,094000,83322449,720,720,720,720,17
20230908,093900,83310209,719,721,721,719,3297
20230908,093800,80938307,721,721,721,720,179
20230908,093700,80809348,721,721,721,720,152
20230908,093600,80699767,721,720,721,720,508
20230908,093500,80333997,718,721,721,718,6584
20230908,093400,75593587,721,721,721,721,344
20230908,093300,75345563,721,722,722,721,1654
20230908,093200,74153027,722,722,722,722,1
20230908,093100,74152305,722,722,722,722,36
20230908,093000,74126313,722,720,722,720,2303
20230908,092900,72468123,720,722,722,720,7201
20230908,092800,67283401,721,722,722,721,1975
20230908,092700,65859425,722,722,722,721,420
20230908,092600,65556265,721,721,722,721,1340
20230908,092500,64590124,721,722,723,721,5117
20230908,092400,60897949,723,724,725,723,5078
20230908,092300,57224150,725,725,726,724,2636
20230908,092200,55314612,726,726,726,725,2671
20230908,092100,53378126,725,725,725,725,1236
20230908,092000,52482026,725,726,726,725,18
20230908,091900,52468975,726,726,726,726,3
20230908,091800,52466797,726,725,726,725,404
20230908,091700,52173896,725,724,725,723,2776
20230908,091600,50161776,725,725,725,725,21
20230908,091500,50146551,725,725,725,722,2354
20230908,091400,48445115,725,725,725,725,1
20230908,091300,48444390,725,725,726,724,865
20230908,091200,47817274,725,727,727,725,117
20230908,091100,47732335,727,733,733,727,3443
20230908,091000,45225696,730,733,734,728,473
20230908,090900,44878967,734,734,734,734,16
20230908,090800,44867223,734,734,734,734,5
20230908,090700,44863553,734,732,734,727,5598
20230908,090600,40756401,732,734,734,732,776
20230908,090500,40188367,734,727,734,727,8728
20230908,090400,33811977,732,727,732,722,13822
20230908,090300,23765304,727,733,733,727,916
20230908,090200,23098706,727,728,733,722,447
20230908,090100,22773210,723,734,734,723,826
20230908,090000,22170121,734,720,734,720,30775