KissMeData/200230/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,201300,143416882,909,909,909,909,2230
20230906,201200,143416882,909,909,909,909,0
20230906,201100,143416882,909,909,909,909,0
20230906,201000,143416882,909,909,909,909,0
20230906,200900,143416882,909,909,909,909,0
20230906,200800,143416882,909,909,909,909,0
20230906,200700,143416882,909,909,909,909,0
20230906,200600,143416882,909,909,909,909,0
20230906,200500,143416882,909,909,909,909,0
20230906,200400,143416882,909,909,909,909,0
20230906,200300,143416882,909,909,909,909,0
20230906,200200,143416882,909,909,909,909,0
20230906,200100,143416882,909,909,909,909,0
20230906,200000,143416882,909,909,909,909,0
20230906,195900,143416882,909,909,909,909,0
20230906,195800,143416882,909,909,909,909,0
20230906,195700,143416882,909,909,909,909,0
20230906,195600,143416882,909,909,909,909,0
20230906,195500,143416882,909,909,909,909,0
20230906,195400,143416882,909,909,909,909,0
20230906,195300,143416882,909,909,909,909,0
20230906,195200,143416882,909,909,909,909,0
20230906,195100,143416882,909,909,909,909,0
20230906,195000,143416882,909,909,909,909,0
20230906,194900,143416882,909,909,909,909,0
20230906,194800,143416882,909,909,909,909,0
20230906,194700,143416882,909,909,909,909,0
20230906,194600,143416882,909,909,909,909,0
20230906,194500,143416882,909,909,909,909,0
20230906,194400,143416882,909,909,909,909,0
20230906,194300,143416882,909,909,909,909,2230
20230906,194200,143416882,909,909,909,909,0
20230906,194100,143416882,909,909,909,909,0
20230906,194000,143416882,909,909,909,909,0
20230906,193900,143416882,909,909,909,909,0
20230906,193800,143416882,909,909,909,909,0
20230906,193700,143416882,909,909,909,909,0
20230906,193600,143416882,909,909,909,909,0
20230906,193500,143416882,909,909,909,909,0
20230906,193400,143416882,909,909,909,909,0
20230906,193300,143416882,909,909,909,909,0
20230906,193200,143416882,909,909,909,909,0
20230906,193100,143416882,909,909,909,909,0
20230906,193000,143416882,909,909,909,909,0
20230906,192900,143416882,909,909,909,909,0
20230906,192800,143416882,909,909,909,909,0
20230906,192700,143416882,909,909,909,909,0
20230906,192600,143416882,909,909,909,909,0
20230906,192500,143416882,909,909,909,909,0
20230906,192400,143416882,909,909,909,909,0
20230906,192300,143416882,909,909,909,909,0
20230906,192200,143416882,909,909,909,909,0
20230906,192100,143416882,909,909,909,909,0
20230906,192000,143416882,909,909,909,909,0
20230906,191900,143416882,909,909,909,909,0
20230906,191800,143416882,909,909,909,909,0
20230906,191700,143416882,909,909,909,909,0
20230906,191600,143416882,909,909,909,909,0
20230906,191500,143416882,909,909,909,909,0
20230906,191400,143416882,909,909,909,909,0
20230906,191300,143416882,909,909,909,909,2230
20230906,191200,143416882,909,909,909,909,0
20230906,191100,143416882,909,909,909,909,0
20230906,191000,143416882,909,909,909,909,0
20230906,190900,143416882,909,909,909,909,0
20230906,190800,143416882,909,909,909,909,0
20230906,190700,143416882,909,909,909,909,0
20230906,190600,143416882,909,909,909,909,0
20230906,190500,143416882,909,909,909,909,0
20230906,190400,143416882,909,909,909,909,0
20230906,190300,143416882,909,909,909,909,0
20230906,190200,143416882,909,909,909,909,0
20230906,190100,143416882,909,909,909,909,0
20230906,190000,143416882,909,909,909,909,0
20230906,185900,143416882,909,909,909,909,0
20230906,185800,143416882,909,909,909,909,0
20230906,185700,143416882,909,909,909,909,0
20230906,185600,143416882,909,909,909,909,0
20230906,185500,143416882,909,909,909,909,0
20230906,185400,143416882,909,909,909,909,0
20230906,185300,143416882,909,909,909,909,0
20230906,185200,143416882,909,909,909,909,0
20230906,185100,143416882,909,909,909,909,0
20230906,185000,143416882,909,909,909,909,0
20230906,184900,143416882,909,909,909,909,0
20230906,184800,143416882,909,909,909,909,0
20230906,184700,143416882,909,909,909,909,0
20230906,184600,143416882,909,909,909,909,0
20230906,184500,143416882,909,909,909,909,0
20230906,184400,143416882,909,909,909,909,0
20230906,184300,143416882,909,909,909,909,2230
20230906,184200,143416882,909,909,909,909,0
20230906,184100,143416882,909,909,909,909,0
20230906,184000,143416882,909,909,909,909,0
20230906,183900,143416882,909,909,909,909,0
20230906,183800,143416882,909,909,909,909,0
20230906,183700,143416882,909,909,909,909,0
20230906,183600,143416882,909,909,909,909,0
20230906,183500,143416882,909,909,909,909,0
20230906,183400,143416882,909,909,909,909,0
20230906,183300,143416882,909,909,909,909,0
20230906,183200,143416882,909,909,909,909,0
20230906,183100,143416882,909,909,909,909,0
20230906,183000,143416882,909,909,909,909,0
20230906,182900,143416882,909,909,909,909,0
20230906,182800,143416882,909,909,909,909,0
20230906,182700,143416882,909,909,909,909,0
20230906,182600,143416882,909,909,909,909,0
20230906,182500,143416882,909,909,909,909,0
20230906,182400,143416882,909,909,909,909,0
20230906,182300,143416882,909,909,909,909,0
20230906,182200,143416882,909,909,909,909,0
20230906,182100,143416882,909,909,909,909,0
20230906,182000,143416882,909,909,909,909,0
20230906,181900,143416882,909,909,909,909,0
20230906,181800,143416882,909,909,909,909,0
20230906,181700,143416882,909,909,909,909,0
20230906,181600,143416882,909,909,909,909,0
20230906,181500,143416882,909,909,909,909,0
20230906,181400,143416882,909,909,909,909,0
20230906,181300,143416882,909,909,909,909,2230
20230906,181200,143416882,909,909,909,909,0
20230906,181100,143416882,909,909,909,909,0
20230906,181000,143416882,909,909,909,909,0
20230906,180900,143416882,909,909,909,909,0
20230906,180800,143416882,909,909,909,909,0
20230906,180700,143416882,909,909,909,909,0
20230906,180600,143416882,909,909,909,909,0
20230906,180500,143416882,909,909,909,909,0
20230906,180400,143416882,909,909,909,909,0
20230906,180300,143416882,909,909,909,909,0
20230906,180200,143416882,909,909,909,909,0
20230906,180100,143416882,909,909,909,909,0
20230906,180000,143416882,909,909,909,909,0
20230906,175900,143416882,909,909,909,909,0
20230906,175800,143416882,909,909,909,909,0
20230906,175700,143416882,909,909,909,909,0
20230906,175600,143416882,909,909,909,909,0
20230906,175500,143416882,909,909,909,909,0
20230906,175400,143416882,909,909,909,909,0
20230906,175300,143416882,909,909,909,909,0
20230906,175200,143416882,909,909,909,909,0
20230906,175100,143416882,909,909,909,909,0
20230906,175000,143416882,909,909,909,909,0
20230906,174900,143416882,909,909,909,909,0
20230906,174800,143416882,909,909,909,909,0
20230906,174700,143416882,909,909,909,909,0
20230906,174600,143416882,909,909,909,909,0
20230906,174500,143416882,909,909,909,909,0
20230906,174400,143416882,909,909,909,909,0
20230906,174300,143416882,909,909,909,909,2230
20230906,174200,143416882,909,909,909,909,0
20230906,174100,143416882,909,909,909,909,0
20230906,174000,143416882,909,909,909,909,0
20230906,173900,143416882,909,909,909,909,0
20230906,173800,143416882,909,909,909,909,0
20230906,173700,143416882,909,909,909,909,0
20230906,173600,143416882,909,909,909,909,0
20230906,173500,143416882,909,909,909,909,0
20230906,173400,143416882,909,909,909,909,0
20230906,173300,143416882,909,909,909,909,0
20230906,173200,143416882,909,909,909,909,0
20230906,173100,143416882,909,909,909,909,0
20230906,173000,143416882,909,909,909,909,0
20230906,172900,143416882,909,909,909,909,0
20230906,172800,143416882,909,909,909,909,0
20230906,172700,143416882,909,909,909,909,0
20230906,172600,143416882,909,909,909,909,0
20230906,172500,143416882,909,909,909,909,0
20230906,172400,143416882,909,909,909,909,0
20230906,172300,143416882,909,909,909,909,0
20230906,172200,143416882,909,909,909,909,0
20230906,172100,143416882,909,909,909,909,0
20230906,172000,143416882,909,909,909,909,0
20230906,171900,143416882,909,909,909,909,0
20230906,171800,143416882,909,909,909,909,0
20230906,171700,143416882,909,909,909,909,0
20230906,171600,143416882,909,909,909,909,0
20230906,171500,143416882,909,909,909,909,0
20230906,171400,143416882,909,909,909,909,0
20230906,171300,143416882,909,909,909,909,2230
20230906,171200,143416882,909,909,909,909,0
20230906,171100,143416882,909,909,909,909,0
20230906,171000,143416882,909,909,909,909,0
20230906,170900,143416882,909,909,909,909,0
20230906,170800,143416882,909,909,909,909,0
20230906,170700,143416882,909,909,909,909,0
20230906,170600,143416882,909,909,909,909,0
20230906,170500,143416882,909,909,909,909,0
20230906,170400,143416882,909,909,909,909,0
20230906,170300,143416882,909,909,909,909,0
20230906,170200,143416882,909,909,909,909,0
20230906,170100,143416882,909,909,909,909,0
20230906,170000,143416882,909,909,909,909,0
20230906,165900,143416882,909,909,909,909,0
20230906,165800,143416882,909,909,909,909,0
20230906,165700,143416882,909,909,909,909,0
20230906,165600,143416882,909,909,909,909,0
20230906,165500,143416882,909,909,909,909,0
20230906,165400,143416882,909,909,909,909,0
20230906,165300,143416882,909,909,909,909,0
20230906,165200,143416882,909,909,909,909,0
20230906,165100,143416882,909,909,909,909,0
20230906,165000,143416882,909,909,909,909,0
20230906,164900,143416882,909,909,909,909,0
20230906,164800,143416882,909,909,909,909,0
20230906,164700,143416882,909,909,909,909,0
20230906,164600,143416882,909,909,909,909,0
20230906,164500,143416882,909,909,909,909,0
20230906,164400,143416882,909,909,909,909,0
20230906,164300,143416882,909,909,909,909,2230
20230906,164200,143416882,909,909,909,909,0
20230906,164100,143416882,909,909,909,909,0
20230906,164000,143416882,909,909,909,909,0
20230906,163900,143416882,909,909,909,909,0
20230906,163800,143416882,909,909,909,909,0
20230906,163700,143416882,909,909,909,909,0
20230906,163600,143416882,909,909,909,909,0
20230906,163500,143416882,909,909,909,909,0
20230906,163400,143416882,909,909,909,909,0
20230906,163300,143416882,909,909,909,909,0
20230906,163200,143416882,909,909,909,909,0
20230906,163100,143416882,909,909,909,909,0
20230906,163000,143416882,909,909,909,909,0
20230906,162900,143416882,909,909,909,909,0
20230906,162800,143416882,909,909,909,909,0
20230906,162700,143416882,909,909,909,909,0
20230906,162600,143416882,909,909,909,909,0
20230906,162500,143416882,909,909,909,909,0
20230906,162400,143416882,909,909,909,909,0
20230906,162300,143416882,909,909,909,909,0
20230906,162200,143416882,909,909,909,909,0
20230906,162100,143416882,909,909,909,909,0
20230906,162000,143416882,909,909,909,909,0
20230906,161900,143416882,909,909,909,909,0
20230906,161800,143416882,909,909,909,909,0
20230906,161700,143416882,909,909,909,909,0
20230906,161600,143416882,909,909,909,909,0
20230906,161500,143416882,909,909,909,909,0
20230906,161400,143416882,909,909,909,909,0
20230906,161300,143416882,909,909,909,909,2230
20230906,161200,143416882,909,909,909,909,0
20230906,161100,143416882,909,909,909,909,0
20230906,161000,143416882,909,909,909,909,0
20230906,160900,143416882,909,909,909,909,0
20230906,160800,143416882,909,909,909,909,0
20230906,160700,143416882,909,909,909,909,0
20230906,160600,143416882,909,909,909,909,0
20230906,160500,143416882,909,909,909,909,0
20230906,160400,143416882,909,909,909,909,0
20230906,160300,143416882,909,909,909,909,0
20230906,160200,143416882,909,909,909,909,0
20230906,160100,143416882,909,909,909,909,0
20230906,160000,143416882,909,909,909,909,0
20230906,155900,143416882,909,909,909,909,0
20230906,155800,143416882,909,909,909,909,0
20230906,155700,143416882,909,909,909,909,0
20230906,155600,143416882,909,909,909,909,0
20230906,155500,143416882,909,909,909,909,0
20230906,155400,143416882,909,909,909,909,0
20230906,155300,143416882,909,909,909,909,0
20230906,155200,143416882,909,909,909,909,0
20230906,155100,143416882,909,909,909,909,0
20230906,155000,143416882,909,909,909,909,0
20230906,154900,143416882,909,909,909,909,0
20230906,154800,143416882,909,909,909,909,0
20230906,154700,143416882,909,909,909,909,0
20230906,154600,143416882,909,909,909,909,0
20230906,154500,143416882,909,909,909,909,0
20230906,154400,143416882,909,909,909,909,0
20230906,154300,143416882,909,909,909,909,2230
20230906,154200,143416882,909,909,909,909,0
20230906,154100,143416882,909,909,909,909,0
20230906,154000,143416882,909,909,909,909,0
20230906,153900,143416882,909,909,909,909,0
20230906,153800,143416882,909,909,909,909,0
20230906,153700,143416882,909,909,909,909,0
20230906,153600,143416882,909,909,909,909,0
20230906,153500,143416882,909,909,909,909,0
20230906,153400,143416882,909,909,909,909,0
20230906,153300,143416882,909,909,909,909,0
20230906,153200,143416882,909,909,909,909,0
20230906,153100,143416882,909,909,909,909,0
20230906,153000,143416882,909,909,909,909,2230
20230906,152900,141389812,908,908,908,908,0
20230906,152800,141389812,908,908,908,908,0
20230906,152700,141389812,908,908,908,908,0
20230906,152600,141389812,908,908,908,908,0
20230906,152500,141389812,908,908,908,908,0
20230906,152400,141389812,908,908,908,908,0
20230906,152300,141389812,908,908,908,908,0
20230906,152200,141389812,908,908,908,908,0
20230906,152100,141389812,908,908,908,908,0
20230906,152000,141389812,908,908,908,908,0
20230906,151900,141389812,908,908,908,908,16
20230906,151800,141375284,908,908,908,908,410
20230906,151700,141003004,908,908,908,908,542
20230906,151600,140510868,909,909,909,909,102
20230906,151500,140418150,909,909,909,909,19
20230906,151400,140400879,908,908,908,908,0
20230906,151300,140400879,908,908,908,908,0
20230906,151200,140400879,908,908,909,908,1480
20230906,151100,139056954,908,908,908,908,2000
20230906,151000,137240954,909,908,909,908,53
20230906,150900,137192798,908,910,910,908,577
20230906,150800,136668305,909,909,909,909,0
20230906,150700,136668305,909,909,909,909,18
20230906,150600,136651943,909,909,909,909,306
20230906,150500,136373789,909,909,909,909,189
20230906,150400,136201988,910,909,910,909,2223
20230906,150300,134181180,909,909,909,909,207
20230906,150200,133993017,909,909,909,909,3
20230906,150100,133990290,909,909,909,909,0
20230906,150000,133990290,909,909,909,909,103
20230906,145900,133896663,909,909,909,909,46
20230906,145800,133854849,909,909,909,909,44
20230906,145700,133814853,909,910,910,909,1227
20230906,145600,132698326,910,910,910,910,0
20230906,145500,132698326,910,910,910,910,1
20230906,145400,132697416,912,912,912,912,0
20230906,145300,132697416,912,912,912,912,44
20230906,145200,132657288,913,913,913,913,0
20230906,145100,132657288,913,913,913,913,0
20230906,145000,132657288,913,913,913,913,0
20230906,144900,132657288,913,913,913,913,0
20230906,144800,132657288,913,913,913,913,0
20230906,144700,132657288,913,913,913,913,0
20230906,144600,132657288,913,913,913,913,0
20230906,144500,132657288,913,913,913,913,0
20230906,144400,132657288,913,913,913,913,0
20230906,144300,132657288,913,913,913,913,1
20230906,144200,132656375,910,910,910,910,0
20230906,144100,132656375,910,910,910,910,12
20230906,144000,132645455,910,910,910,910,3
20230906,143900,132642725,913,913,913,913,24
20230906,143800,132620813,913,913,913,913,0
20230906,143700,132620813,913,913,913,910,3768
20230906,143600,129186833,911,912,912,911,1882
20230906,143500,127471781,912,912,912,912,0
20230906,143400,127471781,912,912,912,912,300
20230906,143300,127198181,913,913,913,913,0
20230906,143200,127198181,913,913,913,913,2
20230906,143100,127196355,912,912,912,912,635
20230906,143000,126617235,913,912,913,912,13
20230906,142900,126605373,912,912,913,912,185
20230906,142800,126436647,912,912,912,912,0
20230906,142700,126436647,912,912,912,912,0
20230906,142600,126436647,912,912,912,912,110
20230906,142500,126336327,912,914,914,912,2998
20230906,142400,123599203,913,913,913,913,321
20230906,142300,123306130,913,913,913,913,12
20230906,142200,123295174,913,913,913,913,249
20230906,142100,123067837,913,913,913,912,44
20230906,142000,123027707,913,913,913,913,1
20230906,141900,123026794,913,912,913,912,42
20230906,141800,122988479,914,914,914,914,4
20230906,141700,122984823,914,914,914,914,0
20230906,141600,122984823,914,914,914,914,0
20230906,141500,122984823,914,914,914,914,1
20230906,141400,122983909,913,913,913,913,0
20230906,141300,122983909,913,913,913,913,10
20230906,141200,122974779,913,913,913,913,0
20230906,141100,122974779,913,913,913,913,0
20230906,141000,122974779,913,912,913,912,21
20230906,140900,122955617,913,913,913,912,294
20230906,140800,122687242,913,913,913,913,0
20230906,140700,122687242,913,914,914,913,1097
20230906,140600,121684586,913,913,913,913,0
20230906,140500,121684586,913,913,913,913,0
20230906,140400,121684586,913,913,913,913,0
20230906,140300,121684586,913,913,913,913,0
20230906,140200,121684586,913,913,913,913,3
20230906,140100,121681847,913,913,913,913,22
20230906,140000,121661761,914,914,914,914,0
20230906,135900,121661761,914,914,914,914,0
20230906,135800,121661761,914,913,914,913,2049
20230906,135700,119790475,913,913,913,913,1
20230906,135600,119789562,913,913,913,913,70
20230906,135500,119725652,915,915,915,915,0
20230906,135400,119725652,915,915,915,915,0
20230906,135300,119725652,915,915,915,915,0
20230906,135200,119725652,915,915,915,915,1
20230906,135100,119724737,913,914,914,911,2000
20230906,135000,117898123,914,914,914,914,1083
20230906,134900,116908261,914,914,914,914,500
20230906,134800,116451261,914,914,914,914,100
20230906,134700,116359861,914,914,914,914,101
20230906,134600,116267547,915,915,915,915,0
20230906,134500,116267547,915,915,915,915,1
20230906,134400,116266632,914,914,914,914,34
20230906,134300,116235556,914,914,914,914,101
20230906,134200,116143242,914,914,914,914,0
20230906,134100,116143242,914,914,914,914,1001
20230906,134000,115228328,914,914,914,914,1
20230906,133900,115227414,915,914,915,914,5441
20230906,133800,110251011,914,915,915,914,329
20230906,133700,109950207,916,914,916,914,7001
20230906,133600,103538573,914,914,914,914,4363
20230906,133500,99550791,915,915,915,915,0
20230906,133400,99550791,915,915,915,915,0
20230906,133300,99550791,915,915,915,915,60
20230906,133200,99495891,914,914,914,914,1
20230906,133100,99494977,915,915,915,915,0
20230906,133000,99494977,915,915,915,915,0
20230906,132900,99494977,915,915,915,915,0
20230906,132800,99494977,915,914,915,914,1532
20230906,132700,98094197,915,914,915,914,3962
20230906,132600,94469461,914,914,914,914,7
20230906,132500,94463063,914,914,914,914,186
20230906,132400,94293059,913,914,914,913,2815
20230906,132300,91722149,912,911,915,911,15453
20230906,132200,77621257,910,909,910,909,5125
20230906,132100,72957818,909,909,909,909,91
20230906,132000,72875099,909,909,909,909,279
20230906,131900,72621488,909,909,909,909,0
20230906,131800,72621488,909,908,909,908,3460
20230906,131700,69478649,908,908,908,908,139
20230906,131600,69352437,908,908,908,908,0
20230906,131500,69352437,908,908,908,908,0
20230906,131400,69352437,908,908,908,908,0
20230906,131300,69352437,908,908,908,908,0
20230906,131200,69352437,908,908,908,908,0
20230906,131100,69352437,908,908,908,908,0
20230906,131000,69352437,908,907,908,907,387
20230906,130900,69001414,907,907,907,907,0
20230906,130800,69001414,907,907,907,907,0
20230906,130700,69001414,907,907,907,907,1
20230906,130600,69000507,907,907,907,907,0
20230906,130500,69000507,907,907,907,907,0
20230906,130400,69000507,907,907,907,907,0
20230906,130300,69000507,907,907,907,907,0
20230906,130200,69000507,907,907,907,907,0
20230906,130100,69000507,907,907,907,907,0
20230906,130000,69000507,907,907,907,907,0
20230906,125900,69000507,907,907,907,907,0
20230906,125800,69000507,907,907,907,907,0
20230906,125700,69000507,907,907,907,907,128
20230906,125600,68884411,907,907,907,907,0
20230906,125500,68884411,907,907,907,907,0
20230906,125400,68884411,907,907,907,907,0
20230906,125300,68884411,907,907,907,907,0
20230906,125200,68884411,907,907,907,907,500
20230906,125100,68430911,908,908,908,908,0
20230906,125000,68430911,908,908,908,908,20
20230906,124900,68412751,907,907,907,907,0
20230906,124800,68412751,907,907,907,907,0
20230906,124700,68412751,907,907,907,907,0
20230906,124600,68412751,907,907,907,907,0
20230906,124500,68412751,907,907,907,907,0
20230906,124400,68412751,907,907,907,907,0
20230906,124300,68412751,907,907,907,907,0
20230906,124200,68412751,907,907,907,907,0
20230906,124100,68412751,907,907,907,907,0
20230906,124000,68412751,907,907,907,907,0
20230906,123900,68412751,907,907,907,907,0
20230906,123800,68412751,907,907,907,907,0
20230906,123700,68412751,907,907,907,907,0
20230906,123600,68412751,907,908,908,907,121
20230906,123500,68302884,908,908,908,908,0
20230906,123400,68302884,908,908,908,908,0
20230906,123300,68302884,908,908,908,908,0
20230906,123200,68302884,908,908,908,908,0
20230906,123100,68302884,908,908,908,908,1
20230906,123000,68301976,908,908,908,908,0
20230906,122900,68301976,908,908,908,908,0
20230906,122800,68301976,908,906,908,906,3963
20230906,122700,64706532,906,906,906,906,0
20230906,122600,64706532,906,906,906,906,20
20230906,122500,64688412,908,908,908,908,0
20230906,122400,64688412,908,908,908,908,1
20230906,122300,64687504,904,904,904,904,0
20230906,122200,64687504,904,904,904,904,0
20230906,122100,64687504,904,904,904,904,0
20230906,122000,64687504,904,904,904,904,0
20230906,121900,64687504,904,904,904,904,514
20230906,121800,64222848,904,906,906,904,1000
20230906,121700,63318830,904,906,906,904,1000
20230906,121600,62414343,906,906,906,906,0
20230906,121500,62414343,906,908,908,906,1000
20230906,121400,61507443,909,909,909,909,144
20230906,121300,61376547,909,909,909,909,60
20230906,121200,61322007,909,909,909,909,125
20230906,121100,61208382,909,909,909,909,0
20230906,121000,61208382,909,909,909,909,0
20230906,120900,61208382,909,909,909,909,0
20230906,120800,61208382,909,909,909,909,0
20230906,120700,61208382,909,909,909,909,0
20230906,120600,61208382,909,909,909,909,0
20230906,120500,61208382,909,909,909,909,0
20230906,120400,61208382,909,909,909,909,133
20230906,120300,61087485,909,908,909,908,100
20230906,120200,60996590,908,908,908,908,0
20230906,120100,60996590,908,908,908,908,0
20230906,120000,60996590,908,908,908,908,0
20230906,115900,60996590,908,908,908,908,0
20230906,115800,60996590,908,908,908,908,0
20230906,115700,60996590,908,908,908,908,10
20230906,115600,60987510,908,908,908,908,9
20230906,115500,60979338,908,908,908,908,0
20230906,115400,60979338,908,908,908,908,0
20230906,115300,60979338,908,908,908,908,121
20230906,115200,60869470,908,908,908,908,0
20230906,115100,60869470,908,908,908,908,416
20230906,115000,60491742,910,910,910,910,0
20230906,114900,60491742,910,910,910,910,0
20230906,114800,60491742,910,910,910,910,0
20230906,114700,60491742,910,910,910,910,21
20230906,114600,60472632,910,910,910,910,1
20230906,114500,60471722,907,907,907,907,0
20230906,114400,60471722,907,907,907,907,0
20230906,114300,60471722,907,907,907,907,0
20230906,114200,60471722,907,907,907,907,0
20230906,114100,60471722,907,907,907,907,235
20230906,114000,60258577,907,907,907,907,0
20230906,113900,60258577,907,907,907,907,0
20230906,113800,60258577,907,907,907,907,0
20230906,113700,60258577,907,907,907,907,0
20230906,113600,60258577,907,907,907,907,0
20230906,113500,60258577,907,907,907,907,0
20230906,113400,60258577,907,907,907,907,10
20230906,113300,60249507,907,907,907,907,0
20230906,113200,60249507,907,910,910,907,1132
20230906,113100,59222387,910,910,910,910,0
20230906,113000,59222387,910,909,910,909,119
20230906,112900,59114209,910,910,910,910,0
20230906,112800,59114209,910,910,910,910,0
20230906,112700,59114209,910,910,910,910,129
20230906,112600,58996819,910,910,910,910,0
20230906,112500,58996819,910,910,910,910,0
20230906,112400,58996819,910,910,910,910,0
20230906,112300,58996819,910,910,910,910,0
20230906,112200,58996819,910,910,910,910,0
20230906,112100,58996819,910,910,910,910,0
20230906,112000,58996819,910,910,910,910,0
20230906,111900,58996819,910,910,910,910,137
20230906,111800,58872149,910,910,910,910,0
20230906,111700,58872149,910,910,910,910,0
20230906,111600,58872149,910,910,910,910,1
20230906,111500,58871239,910,910,910,910,0
20230906,111400,58871239,910,910,910,910,0
20230906,111300,58871239,910,908,910,908,3400
20230906,111200,55779679,905,905,905,905,3
20230906,111100,55776964,908,907,908,907,6
20230906,111000,55771521,904,904,904,904,0
20230906,110900,55771521,904,904,904,904,83
20230906,110800,55696489,904,904,904,904,0
20230906,110700,55696489,904,904,904,904,0
20230906,110600,55696489,904,904,904,904,0
20230906,110500,55696489,904,904,904,904,0
20230906,110400,55696489,904,904,904,904,0
20230906,110300,55696489,904,904,904,904,0
20230906,110200,55696489,904,904,904,904,56
20230906,110100,55645865,905,905,905,905,1000
20230906,110000,54740865,905,905,905,905,0
20230906,105900,54740865,905,905,905,905,10
20230906,105800,54731815,903,903,903,903,0
20230906,105700,54731815,903,903,903,903,0
20230906,105600,54731815,903,903,903,903,0
20230906,105500,54731815,903,903,903,903,100
20230906,105400,54641515,908,908,908,908,138
20230906,105300,54516211,908,908,908,908,8
20230906,105200,54508947,908,908,908,908,0
20230906,105100,54508947,908,908,908,908,0
20230906,105000,54508947,908,908,908,908,135
20230906,104900,54386367,908,908,908,908,2
20230906,104800,54384551,903,903,903,903,1
20230906,104700,54383648,908,908,908,908,1
20230906,104600,54382740,908,908,908,908,2
20230906,104500,54380924,908,908,908,908,0
20230906,104400,54380924,908,908,908,908,0
20230906,104300,54380924,908,908,908,908,0
20230906,104200,54380924,908,908,908,908,0
20230906,104100,54380924,908,908,908,908,159
20230906,104000,54236552,908,908,908,908,0
20230906,103900,54236552,908,908,908,908,0
20230906,103800,54236552,908,908,908,908,0
20230906,103700,54236552,908,908,908,908,4
20230906,103600,54232920,903,903,903,903,44
20230906,103500,54193188,908,908,908,908,0
20230906,103400,54193188,908,908,908,908,0
20230906,103300,54193188,908,908,908,908,0
20230906,103200,54193188,908,908,908,908,0
20230906,103100,54193188,908,908,908,908,0
20230906,103000,54193188,908,908,908,908,5
20230906,102900,54188648,909,909,909,909,0
20230906,102800,54188648,909,909,909,909,0
20230906,102700,54188648,909,909,909,909,0
20230906,102600,54188648,909,909,909,909,1
20230906,102500,54187739,906,906,906,906,0
20230906,102400,54187739,906,906,906,906,0
20230906,102300,54187739,906,906,906,906,0
20230906,102200,54187739,906,906,906,906,12
20230906,102100,54176867,906,906,906,901,1927
20230906,102000,52432474,907,907,907,907,43
20230906,101900,52393473,906,908,908,906,2000
20230906,101800,50579701,909,909,909,909,0
20230906,101700,50579701,909,909,909,909,0
20230906,101600,50579701,909,909,909,909,1
20230906,101500,50578792,908,908,908,908,3
20230906,101400,50576068,908,908,908,908,0
20230906,101300,50576068,908,908,908,908,222
20230906,101200,50374492,908,908,908,908,1168
20230906,101100,49313948,912,912,912,912,0
20230906,101000,49313948,912,912,912,912,0
20230906,100900,49313948,912,912,912,912,0
20230906,100800,49313948,912,911,912,911,100
20230906,100700,49222758,912,912,912,912,0
20230906,100600,49222758,912,912,912,912,2
20230906,100500,49220934,913,913,913,913,1
20230906,100400,49220021,913,913,913,913,0
20230906,100300,49220021,913,914,914,913,2
20230906,100200,49218194,908,908,908,908,1
20230906,100100,49217286,908,910,910,908,1000
20230906,100000,48309057,910,910,910,910,1000
20230906,095900,47399057,916,916,916,916,0
20230906,095800,47399057,916,911,916,911,5
20230906,095700,47394485,903,915,915,903,2027
20230906,095600,45549112,915,915,915,915,2505
20230906,095500,43257037,916,917,917,916,283
20230906,095400,42997779,916,916,916,916,1170
20230906,095300,41926059,916,916,917,916,965
20230906,095200,41042019,916,916,916,916,2099
20230906,095100,39119335,916,916,916,915,3636
20230906,095000,35790280,915,910,915,910,8029
20230906,094900,28450427,910,904,910,904,3875
20230906,094800,24942915,904,904,904,904,9
20230906,094700,24934779,904,904,904,904,0
20230906,094600,24934779,904,903,904,903,115
20230906,094500,24830824,903,901,903,901,581
20230906,094400,24307037,901,899,901,899,7998
20230906,094300,17105491,899,898,899,898,105
20230906,094200,17011191,898,898,898,898,480
20230906,094100,16580151,898,898,898,898,43
20230906,094000,16541537,898,898,898,898,100
20230906,093900,16451737,898,898,898,898,1967
20230906,093800,14685371,898,898,898,898,5
20230906,093700,14680881,898,898,898,898,51
20230906,093600,14635083,898,898,898,898,5
20230906,093500,14630593,898,898,898,898,0
20230906,093400,14630593,898,898,898,898,90
20230906,093300,14549773,898,898,898,898,6
20230906,093200,14544385,898,898,898,898,6
20230906,093100,14538997,898,898,898,898,1
20230906,093000,14538099,898,897,898,897,51
20230906,092900,14492351,898,898,898,898,0
20230906,092800,14492351,898,898,898,898,0
20230906,092700,14492351,898,898,898,898,100
20230906,092600,14402551,899,897,899,897,1000
20230906,092500,13504285,897,895,897,895,1008
20230906,092400,12601649,895,895,895,895,230
20230906,092300,12395799,896,896,896,896,10
20230906,092200,12386839,897,897,897,897,0
20230906,092100,12386839,897,897,897,897,0
20230906,092000,12386839,897,897,897,897,0
20230906,091900,12386839,897,897,897,897,0
20230906,091800,12386839,897,897,897,897,0
20230906,091700,12386839,897,897,897,897,203
20230906,091600,12204748,897,895,897,895,3000
20230906,091500,9515754,893,893,893,893,0
20230906,091400,9515754,893,893,893,893,1
20230906,091300,9514861,892,892,892,892,0
20230906,091200,9514861,892,892,892,892,125
20230906,091100,9403361,892,892,892,892,0
20230906,091000,9403361,892,892,892,892,3
20230906,090900,9400685,892,892,892,892,0
20230906,090800,9400685,892,892,892,892,0
20230906,090700,9400685,892,892,892,892,187
20230906,090600,9233881,892,892,892,892,23
20230906,090500,9213365,885,885,885,885,0
20230906,090400,9213365,885,886,886,885,9265
20230906,090300,1006099,886,886,886,886,32
20230906,090200,977747,884,884,884,884,0
20230906,090100,977747,884,885,885,884,133
20230906,090000,860140,892,884,892,884,973