KissMeData/015020/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,185400,268379829,850,850,850,850,19640
20230904,185300,268379829,850,850,850,850,0
20230904,185200,268379829,850,850,850,850,0
20230904,185100,268379829,850,850,850,850,0
20230904,185000,268379829,850,850,850,850,0
20230904,184900,268379829,850,850,850,850,0
20230904,184800,268379829,850,850,850,850,0
20230904,184700,268379829,850,850,850,850,0
20230904,184600,268379829,850,850,850,850,0
20230904,184500,268379829,850,850,850,850,0
20230904,184400,268379829,850,850,850,850,0
20230904,184300,268379829,850,850,850,850,0
20230904,184200,268379829,850,850,850,850,0
20230904,184100,268379829,850,850,850,850,0
20230904,184000,268379829,850,850,850,850,0
20230904,183900,268379829,850,850,850,850,0
20230904,183800,268379829,850,850,850,850,0
20230904,183700,268379829,850,850,850,850,0
20230904,183600,268379829,850,850,850,850,0
20230904,183500,268379829,850,850,850,850,0
20230904,183400,268379829,850,850,850,850,0
20230904,183300,268379829,850,850,850,850,0
20230904,183200,268379829,850,850,850,850,0
20230904,183100,268379829,850,850,850,850,0
20230904,183000,268379829,850,850,850,850,0
20230904,182900,268379829,850,850,850,850,0
20230904,182800,268379829,850,850,850,850,0
20230904,182700,268379829,850,850,850,850,0
20230904,182600,268379829,850,850,850,850,0
20230904,182500,268379829,850,850,850,850,0
20230904,182400,268379829,850,850,850,850,19640
20230904,182300,268379829,850,850,850,850,0
20230904,182200,268379829,850,850,850,850,0
20230904,182100,268379829,850,850,850,850,0
20230904,182000,268379829,850,850,850,850,0
20230904,181900,268379829,850,850,850,850,0
20230904,181800,268379829,850,850,850,850,0
20230904,181700,268379829,850,850,850,850,0
20230904,181600,268379829,850,850,850,850,0
20230904,181500,268379829,850,850,850,850,0
20230904,181400,268379829,850,850,850,850,0
20230904,181300,268379829,850,850,850,850,0
20230904,181200,268379829,850,850,850,850,0
20230904,181100,268379829,850,850,850,850,0
20230904,181000,268379829,850,850,850,850,0
20230904,180900,268379829,850,850,850,850,0
20230904,180800,268379829,850,850,850,850,0
20230904,180700,268379829,850,850,850,850,0
20230904,180600,268379829,850,850,850,850,0
20230904,180500,268379829,850,850,850,850,0
20230904,180400,268379829,850,850,850,850,0
20230904,180300,268379829,850,850,850,850,0
20230904,180200,268379829,850,850,850,850,0
20230904,180100,268379829,850,850,850,850,0
20230904,180000,268379829,850,850,850,850,0
20230904,175900,268379829,850,850,850,850,0
20230904,175800,268379829,850,850,850,850,0
20230904,175700,268379829,850,850,850,850,0
20230904,175600,268379829,850,850,850,850,0
20230904,175500,268379829,850,850,850,850,0
20230904,175400,268379829,850,850,850,850,19640
20230904,175300,268379829,850,850,850,850,0
20230904,175200,268379829,850,850,850,850,0
20230904,175100,268379829,850,850,850,850,0
20230904,175000,268379829,850,850,850,850,0
20230904,174900,268379829,850,850,850,850,0
20230904,174800,268379829,850,850,850,850,0
20230904,174700,268379829,850,850,850,850,0
20230904,174600,268379829,850,850,850,850,0
20230904,174500,268379829,850,850,850,850,0
20230904,174400,268379829,850,850,850,850,0
20230904,174300,268379829,850,850,850,850,0
20230904,174200,268379829,850,850,850,850,0
20230904,174100,268379829,850,850,850,850,0
20230904,174000,268379829,850,850,850,850,0
20230904,173900,268379829,850,850,850,850,0
20230904,173800,268379829,850,850,850,850,0
20230904,173700,268379829,850,850,850,850,0
20230904,173600,268379829,850,850,850,850,0
20230904,173500,268379829,850,850,850,850,0
20230904,173400,268379829,850,850,850,850,0
20230904,173300,268379829,850,850,850,850,0
20230904,173200,268379829,850,850,850,850,0
20230904,173100,268379829,850,850,850,850,0
20230904,173000,268379829,850,850,850,850,0
20230904,172900,268379829,850,850,850,850,0
20230904,172800,268379829,850,850,850,850,0
20230904,172700,268379829,850,850,850,850,0
20230904,172600,268379829,850,850,850,850,0
20230904,172500,268379829,850,850,850,850,0
20230904,172400,268379829,850,850,850,850,19640
20230904,172300,268379829,850,850,850,850,0
20230904,172200,268379829,850,850,850,850,0
20230904,172100,268379829,850,850,850,850,0
20230904,172000,268379829,850,850,850,850,0
20230904,171900,268379829,850,850,850,850,0
20230904,171800,268379829,850,850,850,850,0
20230904,171700,268379829,850,850,850,850,0
20230904,171600,268379829,850,850,850,850,0
20230904,171500,268379829,850,850,850,850,0
20230904,171400,268379829,850,850,850,850,0
20230904,171300,268379829,850,850,850,850,0
20230904,171200,268379829,850,850,850,850,0
20230904,171100,268379829,850,850,850,850,0
20230904,171000,268379829,850,850,850,850,0
20230904,170900,268379829,850,850,850,850,0
20230904,170800,268379829,850,850,850,850,0
20230904,170700,268379829,850,850,850,850,0
20230904,170600,268379829,850,850,850,850,0
20230904,170500,268379829,850,850,850,850,0
20230904,170400,268379829,850,850,850,850,0
20230904,170300,268379829,850,850,850,850,0
20230904,170200,268379829,850,850,850,850,0
20230904,170100,268379829,850,850,850,850,0
20230904,170000,268379829,850,850,850,850,0
20230904,165900,268379829,850,850,850,850,0
20230904,165800,268379829,850,850,850,850,0
20230904,165700,268379829,850,850,850,850,0
20230904,165600,268379829,850,850,850,850,0
20230904,165500,268379829,850,850,850,850,0
20230904,165400,268379829,850,850,850,850,19640
20230904,165300,268379829,850,850,850,850,0
20230904,165200,268379829,850,850,850,850,0
20230904,165100,268379829,850,850,850,850,0
20230904,165000,268379829,850,850,850,850,0
20230904,164900,268379829,850,850,850,850,0
20230904,164800,268379829,850,850,850,850,0
20230904,164700,268379829,850,850,850,850,0
20230904,164600,268379829,850,850,850,850,0
20230904,164500,268379829,850,850,850,850,0
20230904,164400,268379829,850,850,850,850,0
20230904,164300,268379829,850,850,850,850,0
20230904,164200,268379829,850,850,850,850,0
20230904,164100,268379829,850,850,850,850,0
20230904,164000,268379829,850,850,850,850,0
20230904,163900,268379829,850,850,850,850,0
20230904,163800,268379829,850,850,850,850,0
20230904,163700,268379829,850,850,850,850,0
20230904,163600,268379829,850,850,850,850,0
20230904,163500,268379829,850,850,850,850,0
20230904,163400,268379829,850,850,850,850,0
20230904,163300,268379829,850,850,850,850,0
20230904,163200,268379829,850,850,850,850,0
20230904,163100,268379829,850,850,850,850,0
20230904,163000,268379829,850,850,850,850,0
20230904,162900,268379829,850,850,850,850,0
20230904,162800,268379829,850,850,850,850,0
20230904,162700,268379829,850,850,850,850,0
20230904,162600,268379829,850,850,850,850,0
20230904,162500,268379829,850,850,850,850,0
20230904,162400,268379829,850,850,850,850,19640
20230904,162300,268379829,850,850,850,850,0
20230904,162200,268379829,850,850,850,850,0
20230904,162100,268379829,850,850,850,850,0
20230904,162000,268379829,850,850,850,850,0
20230904,161900,268379829,850,850,850,850,0
20230904,161800,268379829,850,850,850,850,0
20230904,161700,268379829,850,850,850,850,0
20230904,161600,268379829,850,850,850,850,0
20230904,161500,268379829,850,850,850,850,0
20230904,161400,268379829,850,850,850,850,0
20230904,161300,268379829,850,850,850,850,0
20230904,161200,268379829,850,850,850,850,0
20230904,161100,268379829,850,850,850,850,0
20230904,161000,268379829,850,850,850,850,0
20230904,160900,268379829,850,850,850,850,0
20230904,160800,268379829,850,850,850,850,0
20230904,160700,268379829,850,850,850,850,0
20230904,160600,268379829,850,850,850,850,0
20230904,160500,268379829,850,850,850,850,0
20230904,160400,268379829,850,850,850,850,0
20230904,160300,268379829,850,850,850,850,0
20230904,160200,268379829,850,850,850,850,0
20230904,160100,268379829,850,850,850,850,0
20230904,160000,268379829,850,850,850,850,0
20230904,155900,268379829,850,850,850,850,0
20230904,155800,268379829,850,850,850,850,0
20230904,155700,268379829,850,850,850,850,0
20230904,155600,268379829,850,850,850,850,0
20230904,155500,268379829,850,850,850,850,0
20230904,155400,268379829,850,850,850,850,19640
20230904,155300,268379829,850,850,850,850,0
20230904,155200,268379829,850,850,850,850,0
20230904,155100,268379829,850,850,850,850,0
20230904,155000,268379829,850,850,850,850,0
20230904,154900,268379829,850,850,850,850,0
20230904,154800,268379829,850,850,850,850,0
20230904,154700,268379829,850,850,850,850,0
20230904,154600,268379829,850,850,850,850,0
20230904,154500,268379829,850,850,850,850,0
20230904,154400,268379829,850,850,850,850,0
20230904,154300,268379829,850,850,850,850,0
20230904,154200,268379829,850,850,850,850,0
20230904,154100,268379829,850,850,850,850,0
20230904,154000,268379829,850,850,850,850,0
20230904,153900,268379829,850,850,850,850,0
20230904,153800,268379829,850,850,850,850,0
20230904,153700,268379829,850,850,850,850,0
20230904,153600,268379829,850,850,850,850,0
20230904,153500,268379829,850,850,850,850,0
20230904,153400,268379829,850,850,850,850,0
20230904,153300,268379829,850,850,850,850,0
20230904,153200,268379829,850,850,850,850,0
20230904,153100,268379829,850,850,850,850,0
20230904,153000,268379829,850,850,850,850,19640
20230904,152900,251685829,847,847,847,847,0
20230904,152800,251685829,847,847,847,847,0
20230904,152700,251685829,847,847,847,847,0
20230904,152600,251685829,847,847,847,847,0
20230904,152500,251685829,847,847,847,847,0
20230904,152400,251685829,847,847,847,847,0
20230904,152300,251685829,847,847,847,847,0
20230904,152200,251685829,847,847,847,847,0
20230904,152100,251685829,847,847,847,847,0
20230904,152000,251685829,847,847,847,847,0
20230904,151900,251685829,847,845,847,845,4999
20230904,151800,247456928,846,845,846,845,2344
20230904,151700,245475248,845,846,846,844,4910
20230904,151600,241328369,845,846,848,845,3447
20230904,151500,238413343,845,845,848,845,3247
20230904,151400,235664137,844,845,845,844,2908
20230904,151300,233207269,844,844,844,844,953
20230904,151200,232402937,845,845,845,844,632
20230904,151100,231868902,845,844,845,843,1408
20230904,151000,230681146,844,844,844,844,1049
20230904,150900,229795790,844,842,844,842,2346
20230904,150800,227816174,842,844,844,841,3135
20230904,150700,225170242,840,845,845,839,12156
20230904,150600,214949325,846,845,846,844,11039
20230904,150500,205620174,845,842,845,838,10955
20230904,150400,196397248,843,833,844,832,44836
20230904,150300,158788985,833,829,833,829,25456
20230904,150200,137660136,829,829,829,826,3444
20230904,150100,134808660,829,826,829,826,1273
20230904,150000,133755710,826,824,826,824,1336
20230904,145900,132652524,825,824,825,824,401
20230904,145800,132321770,825,825,825,825,0
20230904,145700,132321770,825,825,825,825,100
20230904,145600,132239270,825,825,827,825,1860
20230904,145500,130703730,825,822,825,822,2804
20230904,145400,128393827,823,823,823,823,0
20230904,145300,128393827,823,823,823,823,0
20230904,145200,128393827,823,823,823,823,1
20230904,145100,128393004,822,822,822,822,0
20230904,145000,128393004,822,822,822,822,1
20230904,144900,128392182,822,822,822,822,47
20230904,144800,128353548,822,822,822,822,4
20230904,144700,128350260,822,822,822,822,1289
20230904,144600,127290702,824,824,824,824,0
20230904,144500,127290702,824,824,824,824,0
20230904,144400,127290702,824,824,824,824,0
20230904,144300,127290702,824,824,824,824,3
20230904,144200,127288230,824,824,824,824,0
20230904,144100,127288230,824,824,824,824,7
20230904,144000,127282462,822,822,822,822,2
20230904,143900,127280818,822,822,822,822,46
20230904,143800,127243006,822,823,823,822,20
20230904,143700,127226565,823,823,823,823,13
20230904,143600,127215866,823,823,823,823,6
20230904,143500,127210928,824,823,824,823,10
20230904,143400,127202693,824,825,825,823,150
20230904,143300,127078958,825,825,825,825,0
20230904,143200,127078958,825,825,825,825,0
20230904,143100,127078958,825,825,825,825,0
20230904,143000,127078958,825,825,825,825,0
20230904,142900,127078958,825,825,825,825,10
20230904,142800,127070708,825,825,825,825,0
20230904,142700,127070708,825,825,825,825,0
20230904,142600,127070708,825,825,825,825,0
20230904,142500,127070708,825,825,825,825,0
20230904,142400,127070708,825,825,825,825,0
20230904,142300,127070708,825,825,825,825,1
20230904,142200,127069883,822,822,822,822,0
20230904,142100,127069883,822,822,822,822,0
20230904,142000,127069883,822,822,822,822,0
20230904,141900,127069883,822,822,822,822,0
20230904,141800,127069883,822,824,824,822,10000
20230904,141700,118848723,824,824,824,824,3
20230904,141600,118846251,822,822,822,822,0
20230904,141500,118846251,822,823,823,822,103
20230904,141400,118761485,823,823,823,823,12
20230904,141300,118751609,823,823,823,823,0
20230904,141200,118751609,823,823,823,823,1
20230904,141100,118750786,820,820,820,820,0
20230904,141000,118750786,820,820,820,820,0
20230904,140900,118750786,820,820,820,820,0
20230904,140800,118750786,820,821,821,820,2000
20230904,140700,117109698,824,824,824,824,0
20230904,140600,117109698,824,824,824,824,0
20230904,140500,117109698,824,824,824,824,0
20230904,140400,117109698,824,824,824,823,360
20230904,140300,116813059,826,824,826,824,168
20230904,140200,116674528,824,824,824,824,114
20230904,140100,116580592,824,824,824,824,3110
20230904,140000,114017952,824,824,824,824,0
20230904,135900,114017952,824,824,824,824,0
20230904,135800,114017952,824,824,824,824,0
20230904,135700,114017952,824,824,824,824,0
20230904,135600,114017952,824,824,824,824,1
20230904,135500,114017128,824,824,824,824,1
20230904,135400,114016304,825,825,825,825,32
20230904,135300,113989904,825,825,825,825,1
20230904,135200,113989079,822,822,822,822,1
20230904,135100,113988257,826,826,826,826,0
20230904,135000,113988257,826,825,826,825,33
20230904,134900,113961031,825,825,825,825,866
20230904,134800,113246581,825,825,825,825,6
20230904,134700,113241631,825,824,825,824,169
20230904,134600,113102247,825,825,825,825,13
20230904,134500,113091522,825,825,825,825,0
20230904,134400,113091522,825,825,825,825,3
20230904,134300,113089047,825,825,825,825,0
20230904,134200,113089047,825,825,825,825,5
20230904,134100,113084922,825,825,825,825,10
20230904,134000,113076672,825,825,825,825,1
20230904,133900,113075847,821,821,821,821,0
20230904,133800,113075847,821,821,821,821,0
20230904,133700,113075847,821,821,821,821,0
20230904,133600,113075847,821,821,821,821,217
20230904,133500,112897690,821,821,821,821,0
20230904,133400,112897690,821,821,821,821,0
20230904,133300,112897690,821,821,821,821,0
20230904,133200,112897690,821,821,821,821,0
20230904,133100,112897690,821,821,821,821,0
20230904,133000,112897690,821,821,821,821,0
20230904,132900,112897690,821,821,821,821,0
20230904,132800,112897690,821,821,821,821,0
20230904,132700,112897690,821,821,821,821,0
20230904,132600,112897690,821,821,821,821,0
20230904,132500,112897690,821,821,821,821,0
20230904,132400,112897690,821,823,823,821,1383
20230904,132300,111761009,825,825,825,825,0
20230904,132200,111761009,825,825,825,825,0
20230904,132100,111761009,825,825,825,825,0
20230904,132000,111761009,825,825,825,825,0
20230904,131900,111761009,825,825,825,825,0
20230904,131800,111761009,825,825,825,825,0
20230904,131700,111761009,825,825,825,825,0
20230904,131600,111761009,825,826,828,825,12
20230904,131500,111751083,828,827,828,827,100
20230904,131400,111668284,828,828,828,828,0
20230904,131300,111668284,828,828,828,828,0
20230904,131200,111668284,828,828,828,828,0
20230904,131100,111668284,828,828,828,828,1000
20230904,131000,110840284,828,828,828,828,1
20230904,130900,110839456,823,823,823,823,4
20230904,130800,110836164,828,828,828,828,1
20230904,130700,110835336,825,825,825,825,0
20230904,130600,110835336,825,825,825,825,0
20230904,130500,110835336,825,825,825,825,139
20230904,130400,110720661,825,825,825,825,1
20230904,130300,110719836,825,825,825,825,10
20230904,130200,110711586,828,828,828,828,300
20230904,130100,110463186,825,825,825,825,2
20230904,130000,110461536,825,825,825,825,0
20230904,125900,110461536,825,829,829,825,150
20230904,125800,110337586,829,829,829,829,361
20230904,125700,110038317,829,829,829,829,2
20230904,125600,110036659,829,829,829,829,400
20230904,125500,109705059,829,829,829,829,1206
20230904,125400,108705285,829,825,829,825,6383
20230904,125300,103424502,826,826,826,826,0
20230904,125200,103424502,826,826,826,826,104
20230904,125100,103338598,822,822,822,822,934
20230904,125000,102570850,822,822,822,822,0
20230904,124900,102570850,822,822,822,822,1712
20230904,124800,101163586,822,822,822,822,1539
20230904,124700,99898528,823,824,824,823,1077
20230904,124600,99011180,824,824,824,824,12
20230904,124500,99001292,824,824,824,824,11
20230904,124400,98992228,825,825,825,825,318
20230904,124300,98729878,825,825,825,825,0
20230904,124200,98729878,825,825,825,825,2
20230904,124100,98728228,825,825,825,825,680
20230904,124000,98167228,825,823,825,823,73
20230904,123900,98107009,823,823,823,823,0
20230904,123800,98107009,823,822,823,822,447
20230904,123700,97739569,821,821,821,821,0
20230904,123600,97739569,821,821,821,821,0
20230904,123500,97739569,821,822,822,821,7
20230904,123400,97733821,821,821,821,820,16
20230904,123300,97720692,822,820,824,820,134
20230904,123200,97610800,820,825,825,820,118
20230904,123100,97514025,825,825,825,825,1
20230904,123000,97513200,824,824,824,824,0
20230904,122900,97513200,824,824,824,824,0
20230904,122800,97513200,824,824,824,824,0
20230904,122700,97513200,824,824,824,824,15
20230904,122600,97500840,824,824,824,824,0
20230904,122500,97500840,824,824,824,824,0
20230904,122400,97500840,824,824,824,824,0
20230904,122300,97500840,824,824,824,824,0
20230904,122200,97500840,824,824,824,824,0
20230904,122100,97500840,824,824,824,824,28
20230904,122000,97477768,824,824,824,824,0
20230904,121900,97477768,824,824,824,824,0
20230904,121800,97477768,824,824,824,824,0
20230904,121700,97477768,824,824,826,824,1100
20230904,121600,96571022,824,824,824,824,0
20230904,121500,96571022,824,824,824,824,0
20230904,121400,96571022,824,820,824,820,207
20230904,121300,96400504,820,820,820,820,116
20230904,121200,96305384,820,820,820,820,0
20230904,121100,96305384,820,820,820,820,0
20230904,121000,96305384,820,820,820,820,1
20230904,120900,96304564,820,820,820,820,18
20230904,120800,96289804,821,821,821,821,0
20230904,120700,96289804,821,821,821,821,246
20230904,120600,96087838,824,824,824,824,0
20230904,120500,96087838,824,824,824,824,0
20230904,120400,96087838,824,824,824,824,0
20230904,120300,96087838,824,824,824,824,0
20230904,120200,96087838,824,824,824,824,0
20230904,120100,96087838,824,824,824,824,0
20230904,120000,96087838,824,824,824,824,119
20230904,115900,95989782,825,824,825,818,763
20230904,115800,95364771,825,825,825,825,267
20230904,115700,95144496,826,826,826,826,0
20230904,115600,95144496,826,826,826,826,256
20230904,115500,94933040,826,827,827,826,589
20230904,115400,94446407,826,828,828,826,412
20230904,115300,94105273,829,828,829,828,1105
20230904,115200,93189452,828,825,829,825,6121
20230904,115100,88122592,824,824,824,824,5
20230904,115000,88118472,824,823,824,823,62
20230904,114900,88067415,824,824,824,824,0
20230904,114800,88067415,824,823,824,823,1000
20230904,114700,87243531,825,825,825,825,0
20230904,114600,87243531,825,825,825,825,0
20230904,114500,87243531,825,825,825,825,10
20230904,114400,87235281,825,825,825,825,831
20230904,114300,86549706,823,823,823,823,0
20230904,114200,86549706,823,823,823,823,0
20230904,114100,86549706,823,823,823,823,1
20230904,114000,86548883,828,828,828,828,0
20230904,113900,86548883,828,828,828,828,1
20230904,113800,86548055,814,814,814,814,0
20230904,113700,86548055,814,814,814,814,0
20230904,113600,86548055,814,826,826,814,950
20230904,113500,85765938,826,826,827,826,2419
20230904,113400,83767725,826,826,826,826,120
20230904,113300,83668605,826,826,826,825,228
20230904,113200,83480286,827,827,828,827,220
20230904,113100,83298212,827,828,828,826,2034
20230904,113000,81614802,827,827,827,827,119
20230904,112900,81516389,826,826,826,826,309
20230904,112800,81261155,826,828,829,826,355
20230904,112700,80967349,829,828,829,828,11
20230904,112600,80958231,827,827,827,827,119
20230904,112500,80859818,828,819,828,819,2149
20230904,112400,79086263,815,825,825,815,1101
20230904,112300,78188537,826,826,826,826,119
20230904,112200,78090243,826,826,826,826,118
20230904,112100,77992775,826,826,826,826,211
20230904,112000,77818489,826,826,826,826,27
20230904,111900,77796187,829,829,829,829,181
20230904,111800,77646138,828,829,830,828,559
20230904,111700,77183096,828,828,828,828,100
20230904,111600,77100296,828,828,829,828,1113
20230904,111500,76178495,830,828,830,822,2924
20230904,111400,73758519,828,829,829,828,129
20230904,111300,73651588,829,823,830,823,11119
20230904,111200,64487779,823,822,823,822,645
20230904,111100,63957460,822,822,822,822,119
20230904,111000,63859642,822,821,822,821,585
20230904,110900,63379077,821,820,821,820,757
20230904,110800,62758328,820,817,820,817,1390
20230904,110700,61621491,817,817,817,817,2000
20230904,110600,59987491,817,815,817,815,220
20230904,110500,59807961,815,814,815,813,341
20230904,110400,59530648,813,813,813,813,4884
20230904,110300,55559956,812,812,812,812,1010
20230904,110200,54739836,812,812,812,811,1867
20230904,110100,53225480,811,811,811,810,480
20230904,110000,52836217,811,810,811,810,381
20230904,105900,52527545,811,811,811,811,0
20230904,105800,52527545,811,811,811,811,0
20230904,105700,52527545,811,811,811,811,1
20230904,105600,52526734,811,812,812,811,124
20230904,105500,52426051,812,812,812,812,8
20230904,105400,52419555,812,812,812,812,119
20230904,105300,52322927,812,812,812,812,356
20230904,105200,52033855,811,811,811,811,0
20230904,105100,52033855,811,811,811,811,17
20230904,105000,52020068,811,812,812,811,1185
20230904,104900,51058463,811,811,811,811,385
20230904,104800,50746228,811,811,811,811,2119
20230904,104700,49027719,811,811,811,811,118
20230904,104600,48932021,811,811,811,811,427
20230904,104500,48585724,810,810,810,810,20
20230904,104400,48569524,810,810,810,809,1722
20230904,104300,47174706,810,810,810,810,0
20230904,104200,47174706,810,810,810,810,119
20230904,104100,47078316,810,810,810,810,128
20230904,104000,46974636,810,810,810,810,119
20230904,103900,46878246,810,810,810,810,119
20230904,103800,46781856,808,808,808,808,9
20230904,103700,46774584,807,807,807,807,2812
20230904,103600,44505300,807,807,807,807,219
20230904,103500,44328567,807,807,807,807,118
20230904,103400,44233341,807,807,807,807,120
20230904,103300,44136501,807,807,807,807,124
20230904,103200,44036433,807,807,807,807,0
20230904,103100,44036433,807,807,807,807,119
20230904,103000,43940400,807,807,807,807,119
20230904,102900,43844367,805,805,805,805,181
20230904,102800,43698662,805,805,805,805,123
20230904,102700,43599647,805,805,805,805,119
20230904,102600,43503852,805,805,805,805,100
20230904,102500,43423352,805,805,805,805,119
20230904,102400,43327557,805,804,805,804,164
20230904,102300,43195582,805,805,805,805,118
20230904,102200,43100592,805,805,805,805,119
20230904,102100,43004797,805,805,805,805,119
20230904,102000,42909002,805,805,805,805,0
20230904,101900,42909002,805,804,805,804,134
20230904,101800,42801147,805,804,805,804,408
20230904,101700,42472996,805,805,805,805,0
20230904,101600,42472996,805,805,805,805,0
20230904,101500,42472996,805,805,805,805,6
20230904,101400,42468166,800,800,800,800,0
20230904,101300,42468166,800,806,806,800,7000
20230904,101200,36864990,806,805,806,805,70
20230904,101100,36808603,805,805,805,805,37
20230904,101000,36778818,807,806,807,806,882
20230904,100900,36067762,806,807,807,806,136
20230904,100800,35958027,808,808,808,808,94
20230904,100700,35882075,811,808,811,808,264
20230904,100600,35668760,808,807,808,807,1204
20230904,100500,34696832,806,806,806,806,0
20230904,100400,34696832,806,806,806,806,0
20230904,100300,34696832,806,806,806,806,229
20230904,100200,34512258,805,805,805,805,0
20230904,100100,34512258,805,806,806,805,253
20230904,100000,34308349,807,807,807,807,173
20230904,095900,34168738,807,807,807,807,0
20230904,095800,34168738,807,807,807,807,0
20230904,095700,34168738,807,804,807,804,114
20230904,095600,34077079,802,802,802,802,1407
20230904,095500,32948665,802,806,806,802,4040
20230904,095400,29706133,806,806,806,806,1
20230904,095300,29705327,804,804,804,804,0
20230904,095200,29705327,804,809,809,804,1329
20230904,095100,28633080,808,808,808,808,100
20230904,095000,28552280,809,808,809,808,156
20230904,094900,28426113,808,808,809,808,574
20230904,094800,27962202,809,809,809,809,0
20230904,094700,27962202,809,809,809,809,113
20230904,094600,27870785,808,809,809,808,105
20230904,094500,27785917,809,809,809,809,1
20230904,094400,27785108,805,805,805,805,0
20230904,094300,27785108,805,805,805,805,118
20230904,094200,27690118,805,806,806,805,1262
20230904,094100,26674090,806,806,807,806,1154
20230904,094000,25743847,806,813,813,806,8515
20230904,093900,18871124,813,814,814,813,40
20230904,093800,18838584,815,815,815,815,119
20230904,093700,18741599,816,815,817,815,240
20230904,093600,18545757,815,816,816,815,92
20230904,093500,18470695,816,817,817,816,2026
20230904,093400,16817360,815,817,817,815,1655
20230904,093300,15467901,817,817,817,817,10
20230904,093200,15459731,815,809,818,809,382
20230904,093100,15150525,809,809,809,809,1
20230904,093000,15149716,800,800,800,800,0
20230904,092900,15149716,800,800,800,800,0
20230904,092800,15149716,800,803,807,800,2227
20230904,092700,13363277,802,804,804,802,375
20230904,092600,13062035,803,803,803,803,46
20230904,092500,13025097,802,802,802,802,1000
20230904,092400,12223097,803,803,803,803,119
20230904,092300,12127540,803,803,803,803,652
20230904,092200,11603984,802,802,802,802,3
20230904,092100,11601578,803,802,803,802,777
20230904,092000,10978305,802,801,802,801,562
20230904,091900,10528024,801,800,801,800,231
20230904,091800,10343106,800,800,801,800,142
20230904,091700,10229387,801,801,801,801,0
20230904,091600,10229387,801,801,801,801,503
20230904,091500,9826484,802,802,802,801,453
20230904,091400,9463212,802,802,802,802,0
20230904,091300,9463212,802,796,802,794,1230
20230904,091200,8481851,795,795,795,795,50
20230904,091100,8442101,799,796,799,796,363
20230904,091000,8152364,799,798,799,798,301
20230904,090900,7912155,798,797,798,797,239
20230904,090800,7721434,796,796,797,796,1027
20230904,090700,6903941,794,800,816,794,2905
20230904,090600,4587482,800,803,804,800,1571
20230904,090500,3329296,798,798,798,798,0
20230904,090400,3329296,798,807,807,798,1100
20230904,090300,2443629,823,823,823,823,260
20230904,090200,2229649,822,802,823,802,2171
20230904,090100,454944,800,800,800,800,119
20230904,090000,359744,803,803,803,803,448