KissMeData/089230/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194400,177602367,236,236,236,236,66402
20230907,194300,177602367,236,236,236,236,0
20230907,194200,177602367,236,236,236,236,0
20230907,194100,177602367,236,236,236,236,0
20230907,194000,177602367,236,236,236,236,0
20230907,193900,177602367,236,236,236,236,0
20230907,193800,177602367,236,236,236,236,0
20230907,193700,177602367,236,236,236,236,0
20230907,193600,177602367,236,236,236,236,0
20230907,193500,177602367,236,236,236,236,0
20230907,193400,177602367,236,236,236,236,0
20230907,193300,177602367,236,236,236,236,0
20230907,193200,177602367,236,236,236,236,0
20230907,193100,177602367,236,236,236,236,0
20230907,193000,177602367,236,236,236,236,0
20230907,192900,177602367,236,236,236,236,0
20230907,192800,177602367,236,236,236,236,0
20230907,192700,177602367,236,236,236,236,0
20230907,192600,177602367,236,236,236,236,0
20230907,192500,177602367,236,236,236,236,0
20230907,192400,177602367,236,236,236,236,0
20230907,192300,177602367,236,236,236,236,0
20230907,192200,177602367,236,236,236,236,0
20230907,192100,177602367,236,236,236,236,0
20230907,192000,177602367,236,236,236,236,0
20230907,191900,177602367,236,236,236,236,0
20230907,191800,177602367,236,236,236,236,0
20230907,191700,177602367,236,236,236,236,0
20230907,191600,177602367,236,236,236,236,0
20230907,191500,177602367,236,236,236,236,0
20230907,191400,177602367,236,236,236,236,66402
20230907,191300,177602367,236,236,236,236,0
20230907,191200,177602367,236,236,236,236,0
20230907,191100,177602367,236,236,236,236,0
20230907,191000,177602367,236,236,236,236,0
20230907,190900,177602367,236,236,236,236,0
20230907,190800,177602367,236,236,236,236,0
20230907,190700,177602367,236,236,236,236,0
20230907,190600,177602367,236,236,236,236,0
20230907,190500,177602367,236,236,236,236,0
20230907,190400,177602367,236,236,236,236,0
20230907,190300,177602367,236,236,236,236,0
20230907,190200,177602367,236,236,236,236,0
20230907,190100,177602367,236,236,236,236,0
20230907,190000,177602367,236,236,236,236,0
20230907,185900,177602367,236,236,236,236,0
20230907,185800,177602367,236,236,236,236,0
20230907,185700,177602367,236,236,236,236,0
20230907,185600,177602367,236,236,236,236,0
20230907,185500,177602367,236,236,236,236,0
20230907,185400,177602367,236,236,236,236,0
20230907,185300,177602367,236,236,236,236,0
20230907,185200,177602367,236,236,236,236,0
20230907,185100,177602367,236,236,236,236,0
20230907,185000,177602367,236,236,236,236,0
20230907,184900,177602367,236,236,236,236,0
20230907,184800,177602367,236,236,236,236,0
20230907,184700,177602367,236,236,236,236,0
20230907,184600,177602367,236,236,236,236,0
20230907,184500,177602367,236,236,236,236,0
20230907,184400,177602367,236,236,236,236,66402
20230907,184300,177602367,236,236,236,236,0
20230907,184200,177602367,236,236,236,236,0
20230907,184100,177602367,236,236,236,236,0
20230907,184000,177602367,236,236,236,236,0
20230907,183900,177602367,236,236,236,236,0
20230907,183800,177602367,236,236,236,236,0
20230907,183700,177602367,236,236,236,236,0
20230907,183600,177602367,236,236,236,236,0
20230907,183500,177602367,236,236,236,236,0
20230907,183400,177602367,236,236,236,236,0
20230907,183300,177602367,236,236,236,236,0
20230907,183200,177602367,236,236,236,236,0
20230907,183100,177602367,236,236,236,236,0
20230907,183000,177602367,236,236,236,236,0
20230907,182900,177602367,236,236,236,236,0
20230907,182800,177602367,236,236,236,236,0
20230907,182700,177602367,236,236,236,236,0
20230907,182600,177602367,236,236,236,236,0
20230907,182500,177602367,236,236,236,236,0
20230907,182400,177602367,236,236,236,236,0
20230907,182300,177602367,236,236,236,236,0
20230907,182200,177602367,236,236,236,236,0
20230907,182100,177602367,236,236,236,236,0
20230907,182000,177602367,236,236,236,236,0
20230907,181900,177602367,236,236,236,236,0
20230907,181800,177602367,236,236,236,236,0
20230907,181700,177602367,236,236,236,236,0
20230907,181600,177602367,236,236,236,236,0
20230907,181500,177602367,236,236,236,236,0
20230907,181400,177602367,236,236,236,236,66402
20230907,181300,177602367,236,236,236,236,0
20230907,181200,177602367,236,236,236,236,0
20230907,181100,177602367,236,236,236,236,0
20230907,181000,177602367,236,236,236,236,0
20230907,180900,177602367,236,236,236,236,0
20230907,180800,177602367,236,236,236,236,0
20230907,180700,177602367,236,236,236,236,0
20230907,180600,177602367,236,236,236,236,0
20230907,180500,177602367,236,236,236,236,0
20230907,180400,177602367,236,236,236,236,0
20230907,180300,177602367,236,236,236,236,0
20230907,180200,177602367,236,236,236,236,0
20230907,180100,177602367,236,236,236,236,0
20230907,180000,177602367,236,236,236,236,0
20230907,175900,177602367,236,236,236,236,0
20230907,175800,177602367,236,236,236,236,0
20230907,175700,177602367,236,236,236,236,0
20230907,175600,177602367,236,236,236,236,0
20230907,175500,177602367,236,236,236,236,0
20230907,175400,177602367,236,236,236,236,0
20230907,175300,177602367,236,236,236,236,0
20230907,175200,177602367,236,236,236,236,0
20230907,175100,177602367,236,236,236,236,0
20230907,175000,177602367,236,236,236,236,0
20230907,174900,177602367,236,236,236,236,0
20230907,174800,177602367,236,236,236,236,0
20230907,174700,177602367,236,236,236,236,0
20230907,174600,177602367,236,236,236,236,0
20230907,174500,177602367,236,236,236,236,0
20230907,174400,177602367,236,236,236,236,66402
20230907,174300,177602367,236,236,236,236,0
20230907,174200,177602367,236,236,236,236,0
20230907,174100,177602367,236,236,236,236,0
20230907,174000,177602367,236,236,236,236,0
20230907,173900,177602367,236,236,236,236,0
20230907,173800,177602367,236,236,236,236,0
20230907,173700,177602367,236,236,236,236,0
20230907,173600,177602367,236,236,236,236,0
20230907,173500,177602367,236,236,236,236,0
20230907,173400,177602367,236,236,236,236,0
20230907,173300,177602367,236,236,236,236,0
20230907,173200,177602367,236,236,236,236,0
20230907,173100,177602367,236,236,236,236,0
20230907,173000,177602367,236,236,236,236,0
20230907,172900,177602367,236,236,236,236,0
20230907,172800,177602367,236,236,236,236,0
20230907,172700,177602367,236,236,236,236,0
20230907,172600,177602367,236,236,236,236,0
20230907,172500,177602367,236,236,236,236,0
20230907,172400,177602367,236,236,236,236,0
20230907,172300,177602367,236,236,236,236,0
20230907,172200,177602367,236,236,236,236,0
20230907,172100,177602367,236,236,236,236,0
20230907,172000,177602367,236,236,236,236,0
20230907,171900,177602367,236,236,236,236,0
20230907,171800,177602367,236,236,236,236,0
20230907,171700,177602367,236,236,236,236,0
20230907,171600,177602367,236,236,236,236,0
20230907,171500,177602367,236,236,236,236,0
20230907,171400,177602367,236,236,236,236,66402
20230907,171300,177602367,236,236,236,236,0
20230907,171200,177602367,236,236,236,236,0
20230907,171100,177602367,236,236,236,236,0
20230907,171000,177602367,236,236,236,236,0
20230907,170900,177602367,236,236,236,236,0
20230907,170800,177602367,236,236,236,236,0
20230907,170700,177602367,236,236,236,236,0
20230907,170600,177602367,236,236,236,236,0
20230907,170500,177602367,236,236,236,236,0
20230907,170400,177602367,236,236,236,236,0
20230907,170300,177602367,236,236,236,236,0
20230907,170200,177602367,236,236,236,236,0
20230907,170100,177602367,236,236,236,236,0
20230907,170000,177602367,236,236,236,236,0
20230907,165900,177602367,236,236,236,236,0
20230907,165800,177602367,236,236,236,236,0
20230907,165700,177602367,236,236,236,236,0
20230907,165600,177602367,236,236,236,236,0
20230907,165500,177602367,236,236,236,236,0
20230907,165400,177602367,236,236,236,236,0
20230907,165300,177602367,236,236,236,236,0
20230907,165200,177602367,236,236,236,236,0
20230907,165100,177602367,236,236,236,236,0
20230907,165000,177602367,236,236,236,236,0
20230907,164900,177602367,236,236,236,236,0
20230907,164800,177602367,236,236,236,236,0
20230907,164700,177602367,236,236,236,236,0
20230907,164600,177602367,236,236,236,236,0
20230907,164500,177602367,236,236,236,236,0
20230907,164400,177602367,236,236,236,236,66402
20230907,164300,177602367,236,236,236,236,0
20230907,164200,177602367,236,236,236,236,0
20230907,164100,177602367,236,236,236,236,0
20230907,164000,177602367,236,236,236,236,0
20230907,163900,177602367,236,236,236,236,0
20230907,163800,177602367,236,236,236,236,0
20230907,163700,177602367,236,236,236,236,0
20230907,163600,177602367,236,236,236,236,0
20230907,163500,177602367,236,236,236,236,0
20230907,163400,177602367,236,236,236,236,0
20230907,163300,177602367,236,236,236,236,0
20230907,163200,177602367,236,236,236,236,0
20230907,163100,177602367,236,236,236,236,0
20230907,163000,177602367,236,236,236,236,0
20230907,162900,177602367,236,236,236,236,0
20230907,162800,177602367,236,236,236,236,0
20230907,162700,177602367,236,236,236,236,0
20230907,162600,177602367,236,236,236,236,0
20230907,162500,177602367,236,236,236,236,0
20230907,162400,177602367,236,236,236,236,0
20230907,162300,177602367,236,236,236,236,0
20230907,162200,177602367,236,236,236,236,0
20230907,162100,177602367,236,236,236,236,0
20230907,162000,177602367,236,236,236,236,0
20230907,161900,177602367,236,236,236,236,0
20230907,161800,177602367,236,236,236,236,0
20230907,161700,177602367,236,236,236,236,0
20230907,161600,177602367,236,236,236,236,0
20230907,161500,177602367,236,236,236,236,0
20230907,161400,177602367,236,236,236,236,66402
20230907,161300,177602367,236,236,236,236,0
20230907,161200,177602367,236,236,236,236,0
20230907,161100,177602367,236,236,236,236,0
20230907,161000,177602367,236,236,236,236,0
20230907,160900,177602367,236,236,236,236,0
20230907,160800,177602367,236,236,236,236,0
20230907,160700,177602367,236,236,236,236,0
20230907,160600,177602367,236,236,236,236,0
20230907,160500,177602367,236,236,236,236,0
20230907,160400,177602367,236,236,236,236,0
20230907,160300,177602367,236,236,236,236,0
20230907,160200,177602367,236,236,236,236,0
20230907,160100,177602367,236,236,236,236,0
20230907,160000,177602367,236,236,236,236,0
20230907,155900,177602367,236,236,236,236,0
20230907,155800,177602367,236,236,236,236,0
20230907,155700,177602367,236,236,236,236,0
20230907,155600,177602367,236,236,236,236,0
20230907,155500,177602367,236,236,236,236,0
20230907,155400,177602367,236,236,236,236,0
20230907,155300,177602367,236,236,236,236,0
20230907,155200,177602367,236,236,236,236,0
20230907,155100,177602367,236,236,236,236,0
20230907,155000,177602367,236,236,236,236,0
20230907,154900,177602367,236,236,236,236,0
20230907,154800,177602367,236,236,236,236,0
20230907,154700,177602367,236,236,236,236,0
20230907,154600,177602367,236,236,236,236,0
20230907,154500,177602367,236,236,236,236,0
20230907,154400,177602367,236,236,236,236,66402
20230907,154300,177602367,236,236,236,236,0
20230907,154200,177602367,236,236,236,236,0
20230907,154100,177602367,236,236,236,236,0
20230907,154000,177602367,236,236,236,236,0
20230907,153900,177602367,236,236,236,236,0
20230907,153800,177602367,236,236,236,236,0
20230907,153700,177602367,236,236,236,236,0
20230907,153600,177602367,236,236,236,236,0
20230907,153500,177602367,236,236,236,236,0
20230907,153400,177602367,236,236,236,236,0
20230907,153300,177602367,236,236,236,236,0
20230907,153200,177602367,236,236,236,236,0
20230907,153100,177602367,236,236,236,236,0
20230907,153000,177602367,236,236,236,236,66402
20230907,152900,161931495,240,240,240,240,0
20230907,152800,161931495,240,240,240,240,0
20230907,152700,161931495,240,240,240,240,0
20230907,152600,161931495,240,240,240,240,0
20230907,152500,161931495,240,240,240,240,0
20230907,152400,161931495,240,240,240,240,0
20230907,152300,161931495,240,240,240,240,0
20230907,152200,161931495,240,240,240,240,0
20230907,152100,161931495,240,240,240,240,0
20230907,152000,161931495,240,240,240,240,0
20230907,151900,161931495,240,240,240,240,0
20230907,151800,161931495,240,240,240,239,216
20230907,151700,161879855,240,237,240,237,2580
20230907,151600,161266432,237,237,239,237,855
20230907,151500,161063647,238,238,238,238,415
20230907,151400,160964877,239,239,239,239,500
20230907,151300,160845377,240,239,240,239,2916
20230907,151200,160147489,240,240,240,240,72
20230907,151100,160130209,240,240,240,240,0
20230907,151000,160130209,240,240,240,240,0
20230907,150900,160130209,240,240,240,240,2000
20230907,150800,159650209,240,240,240,240,0
20230907,150700,159650209,240,240,240,240,1
20230907,150600,159649969,239,239,239,239,29678
20230907,150500,152556927,239,239,239,239,0
20230907,150400,152556927,239,239,239,239,1000
20230907,150300,152317927,239,239,239,239,0
20230907,150200,152317927,239,239,239,239,0
20230907,150100,152317927,239,239,239,239,80
20230907,150000,152298807,239,239,239,239,0
20230907,145900,152298807,239,239,239,239,20
20230907,145800,152294027,239,239,239,239,110
20230907,145700,152267737,239,239,239,239,0
20230907,145600,152267737,239,239,239,239,0
20230907,145500,152267737,239,239,239,239,0
20230907,145400,152267737,239,239,239,239,0
20230907,145300,152267737,239,239,239,239,54
20230907,145200,152254831,239,239,239,238,4
20230907,145100,152253876,239,239,239,239,0
20230907,145000,152253876,239,239,239,239,0
20230907,144900,152253876,239,239,239,239,0
20230907,144800,152253876,239,239,239,239,0
20230907,144700,152253876,239,239,239,239,20
20230907,144600,152249096,239,239,239,239,400
20230907,144500,152153496,239,239,239,239,1900
20230907,144400,151699396,239,239,239,239,1
20230907,144300,151699157,239,239,239,239,0
20230907,144200,151699157,239,239,239,239,0
20230907,144100,151699157,239,239,239,239,1000
20230907,144000,151460157,239,239,239,239,0
20230907,143900,151460157,239,239,239,239,10
20230907,143800,151457767,239,239,239,239,0
20230907,143700,151457767,239,239,239,239,10
20230907,143600,151455377,239,239,239,239,10001
20230907,143500,149065138,238,238,238,238,39
20230907,143400,149055856,239,239,239,239,1460
20230907,143300,148706916,239,239,239,239,1320
20230907,143200,148391436,239,239,239,239,0
20230907,143100,148391436,239,239,239,239,0
20230907,143000,148391436,239,239,239,239,0
20230907,142900,148391436,239,239,239,239,0
20230907,142800,148391436,239,239,239,239,10
20230907,142700,148389046,239,239,239,239,40
20230907,142600,148379486,239,239,239,239,845
20230907,142500,148177531,239,239,239,239,13
20230907,142400,148174424,238,238,238,238,0
20230907,142300,148174424,238,238,238,238,0
20230907,142200,148174424,238,238,238,238,0
20230907,142100,148174424,238,238,238,238,0
20230907,142000,148174424,238,238,238,238,7933
20230907,141900,146286370,238,238,238,238,10001
20230907,141800,143906132,239,239,239,239,0
20230907,141700,143906132,239,239,239,239,0
20230907,141600,143906132,239,239,239,239,49
20230907,141500,143894421,239,239,239,239,0
20230907,141400,143894421,239,239,239,239,0
20230907,141300,143894421,239,239,239,239,3000
20230907,141200,143177421,240,239,240,239,2450
20230907,141100,142591847,239,239,239,239,0
20230907,141000,142591847,239,239,239,239,0
20230907,140900,142591847,239,239,239,239,0
20230907,140800,142591847,239,239,239,239,55
20230907,140700,142578702,239,239,239,239,0
20230907,140600,142578702,239,239,239,239,0
20230907,140500,142578702,239,239,239,239,0
20230907,140400,142578702,239,239,239,239,0
20230907,140300,142578702,239,239,239,239,1060
20230907,140200,142325362,238,238,238,238,0
20230907,140100,142325362,238,239,239,238,1050
20230907,140000,142074462,239,239,239,239,57
20230907,135900,142060839,239,239,239,239,0
20230907,135800,142060839,239,239,239,239,30
20230907,135700,142053669,239,239,239,239,0
20230907,135600,142053669,239,239,239,239,0
20230907,135500,142053669,239,239,239,239,0
20230907,135400,142053669,239,239,239,239,0
20230907,135300,142053669,239,239,239,239,0
20230907,135200,142053669,239,238,239,238,55
20230907,135100,142040525,239,239,239,239,0
20230907,135000,142040525,239,239,239,239,47
20230907,134900,142029292,239,239,239,239,0
20230907,134800,142029292,239,239,239,239,1437
20230907,134700,141685849,239,240,240,239,19276
20230907,134600,137078884,240,240,240,240,0
20230907,134500,137078884,240,240,240,240,145
20230907,134400,137044084,240,240,240,240,277
20230907,134300,136977604,240,240,240,240,580
20230907,134200,136838404,240,240,240,240,0
20230907,134100,136838404,240,240,240,240,0
20230907,134000,136838404,240,240,240,240,0
20230907,133900,136838404,240,240,240,240,0
20230907,133800,136838404,240,240,240,240,0
20230907,133700,136838404,240,240,240,240,1
20230907,133600,136838164,238,238,238,238,1000
20230907,133500,136600164,240,240,240,240,0
20230907,133400,136600164,240,240,240,240,55
20230907,133300,136586964,239,239,239,239,6677
20230907,133200,134991161,239,239,239,239,3
20230907,133100,134990444,240,240,240,240,6
20230907,133000,134989004,240,240,240,240,0
20230907,132900,134989004,240,240,240,240,0
20230907,132800,134989004,240,240,240,240,0
20230907,132700,134989004,240,240,240,240,0
20230907,132600,134989004,240,240,240,240,0
20230907,132500,134989004,240,240,240,240,0
20230907,132400,134989004,240,240,240,240,0
20230907,132300,134989004,240,240,240,240,0
20230907,132200,134989004,240,240,240,240,0
20230907,132100,134989004,240,239,240,238,2350
20230907,132000,134429594,240,240,240,240,0
20230907,131900,134429594,240,240,240,240,0
20230907,131800,134429594,240,239,240,239,544
20230907,131700,134299468,239,239,239,239,0
20230907,131600,134299468,239,239,239,239,1417
20230907,131500,133960805,239,239,239,239,0
20230907,131400,133960805,239,239,239,239,0
20230907,131300,133960805,239,239,239,239,0
20230907,131200,133960805,239,239,239,239,280
20230907,131100,133893885,239,239,239,239,0
20230907,131000,133893885,239,239,239,239,1050
20230907,130900,133642935,239,239,239,239,0
20230907,130800,133642935,239,239,239,239,2
20230907,130700,133642457,240,240,240,240,0
20230907,130600,133642457,240,240,240,240,33
20230907,130500,133634537,240,240,240,240,0
20230907,130400,133634537,240,239,240,239,3751
20230907,130300,132737960,240,240,240,240,0
20230907,130200,132737960,240,240,240,240,0
20230907,130100,132737960,240,240,240,240,300
20230907,130000,132665960,240,240,240,240,10
20230907,125900,132663560,240,240,240,240,0
20230907,125800,132663560,240,240,240,240,0
20230907,125700,132663560,240,240,240,240,0
20230907,125600,132663560,240,240,240,240,0
20230907,125500,132663560,240,240,240,240,8
20230907,125400,132661640,240,239,240,239,2950
20230907,125300,131956589,239,239,239,239,0
20230907,125200,131956589,239,239,239,239,0
20230907,125100,131956589,239,239,239,239,0
20230907,125000,131956589,239,239,239,239,0
20230907,124900,131956589,239,239,239,239,100
20230907,124800,131932689,239,239,239,239,1000
20230907,124700,131693689,239,239,239,239,500
20230907,124600,131574189,239,239,239,239,3
20230907,124500,131573472,239,239,239,239,14
20230907,124400,131570126,239,239,239,239,0
20230907,124300,131570126,239,239,239,239,0
20230907,124200,131570126,239,239,239,239,3
20230907,124100,131569409,239,239,239,239,10
20230907,124000,131567019,239,239,239,239,0
20230907,123900,131567019,239,239,239,239,0
20230907,123800,131567019,239,239,239,239,0
20230907,123700,131567019,239,238,239,238,1992
20230907,123600,131092520,238,238,238,238,2
20230907,123500,131092044,238,238,238,238,30
20230907,123400,131084904,238,238,238,238,7
20230907,123300,131083238,238,238,238,238,3
20230907,123200,131082524,238,238,238,238,0
20230907,123100,131082524,238,238,238,238,0
20230907,123000,131082524,238,238,238,238,8
20230907,122900,131080620,238,238,238,238,3000
20230907,122800,130366620,238,238,238,238,90
20230907,122700,130345200,238,238,238,238,0
20230907,122600,130345200,238,238,238,238,0
20230907,122500,130345200,238,238,238,238,7
20230907,122400,130343534,238,238,238,238,0
20230907,122300,130343534,238,238,238,238,53
20230907,122200,130330920,238,238,238,238,6
20230907,122100,130329492,238,238,238,238,0
20230907,122000,130329492,238,238,238,238,0
20230907,121900,130329492,238,238,238,238,180
20230907,121800,130286652,238,238,238,238,468
20230907,121700,130175268,238,239,239,238,4327
20230907,121600,129145427,239,239,239,239,0
20230907,121500,129145427,239,239,239,239,0
20230907,121400,129145427,239,239,239,239,0
20230907,121300,129145427,239,239,239,239,0
20230907,121200,129145427,239,239,239,239,0
20230907,121100,129145427,239,239,239,239,3
20230907,121000,129144710,239,238,239,238,1150
20230907,120900,128870860,239,239,239,239,0
20230907,120800,128870860,239,239,239,239,0
20230907,120700,128870860,239,239,239,239,0
20230907,120600,128870860,239,239,239,239,3
20230907,120500,128870143,238,238,238,238,4213
20230907,120400,127867449,238,238,238,238,3
20230907,120300,127866735,238,238,238,238,0
20230907,120200,127866735,238,238,238,238,0
20230907,120100,127866735,238,238,238,238,0
20230907,120000,127866735,238,238,238,238,0
20230907,115900,127866735,238,238,238,238,0
20230907,115800,127866735,238,238,238,238,0
20230907,115700,127866735,238,238,238,238,41
20230907,115600,127856977,238,238,238,238,0
20230907,115500,127856977,238,238,238,238,5008
20230907,115400,126665073,238,238,238,238,4
20230907,115300,126664121,238,238,238,238,988
20230907,115200,126428977,238,238,238,238,306
20230907,115100,126356149,237,237,237,237,6000
20230907,115000,124934149,238,238,238,238,57
20230907,114900,124920583,238,238,238,238,119
20230907,114800,124892261,238,238,238,238,10
20230907,114700,124889881,238,238,238,238,263
20230907,114600,124827287,238,238,238,238,50
20230907,114500,124815387,238,238,238,238,1
20230907,114400,124815149,238,238,238,238,3100
20230907,114300,124077349,239,239,239,239,2
20230907,114200,124076871,239,239,239,239,0
20230907,114100,124076871,239,239,239,239,111
20230907,114000,124050342,239,238,239,238,5001
20230907,113900,122860103,238,238,238,238,228
20230907,113800,122805839,238,238,238,238,0
20230907,113700,122805839,238,237,238,237,5979
20230907,113600,121383137,238,238,238,238,200
20230907,113500,121335537,238,238,238,238,0
20230907,113400,121335537,238,238,238,238,60
20230907,113300,121321257,238,238,238,238,1
20230907,113200,121321019,238,238,238,238,10
20230907,113100,121318639,238,238,238,238,0
20230907,113000,121318639,238,238,238,238,9
20230907,112900,121316497,238,238,238,238,11
20230907,112800,121313879,238,238,238,238,20
20230907,112700,121309119,238,238,238,238,376
20230907,112600,121219631,238,238,238,238,10243
20230907,112500,118781797,238,237,238,237,20749
20230907,112400,113864275,238,238,238,238,200
20230907,112300,113816675,238,238,238,238,0
20230907,112200,113816675,238,238,238,238,98
20230907,112100,113793351,238,238,238,238,99
20230907,112000,113769789,238,238,238,238,13
20230907,111900,113766695,238,238,238,238,20
20230907,111800,113761935,238,238,238,238,22
20230907,111700,113756699,238,238,238,238,1094
20230907,111600,113496327,238,238,238,238,4
20230907,111500,113495375,238,238,238,238,70
20230907,111400,113478715,238,238,238,238,3
20230907,111300,113478001,238,238,238,238,1
20230907,111200,113477763,238,238,238,238,494
20230907,111100,113360191,238,238,238,238,12
20230907,111000,113357335,238,238,238,238,9
20230907,110900,113355193,237,237,237,237,4
20230907,110800,113354245,238,238,238,238,11
20230907,110700,113351627,238,238,238,238,25
20230907,110600,113345677,238,238,238,238,25
20230907,110500,113339727,238,238,238,238,40
20230907,110400,113330207,238,238,238,238,37
20230907,110300,113321401,238,238,238,238,31
20230907,110200,113314023,238,238,238,238,332
20230907,110100,113235007,238,238,238,238,160
20230907,110000,113196927,238,238,238,238,6
20230907,105900,113195499,238,238,238,238,5
20230907,105800,113194309,238,238,238,238,0
20230907,105700,113194309,238,238,238,238,0
20230907,105600,113194309,238,238,238,238,0
20230907,105500,113194309,238,238,238,237,347
20230907,105400,113111773,238,237,238,237,2058
20230907,105300,112623969,237,238,238,237,20000
20230907,105200,107883570,238,238,238,238,7
20230907,105100,107881904,238,238,238,238,194
20230907,105000,107835732,238,238,238,238,5253
20230907,104900,106585518,238,238,238,238,48
20230907,104800,106574094,238,237,238,237,1305
20230907,104700,106264609,238,238,238,238,25956
20230907,104600,100087081,239,239,239,239,0
20230907,104500,100087081,239,239,239,239,20
20230907,104400,100082301,239,239,239,239,300
20230907,104300,100010601,239,239,239,239,84
20230907,104200,99990525,239,239,239,239,100
20230907,104100,99966625,239,239,239,239,10
20230907,104000,99964235,239,239,239,239,0
20230907,103900,99964235,239,239,239,239,0
20230907,103800,99964235,239,239,239,239,6
20230907,103700,99962801,239,239,239,239,100
20230907,103600,99938901,239,239,239,239,145
20230907,103500,99904246,239,238,239,238,21
20230907,103400,99899228,239,239,239,239,1
20230907,103300,99898989,238,238,238,238,2
20230907,103200,99898513,239,240,240,239,4559
20230907,103100,98808898,241,241,241,240,4
20230907,103000,98807936,240,240,240,240,4100
20230907,102900,97823936,240,240,240,240,200
20230907,102800,97775936,240,240,240,240,0
20230907,102700,97775936,240,239,240,238,637
20230907,102600,97623062,239,240,240,239,25
20230907,102500,97617071,239,239,239,239,598
20230907,102400,97474149,240,239,240,239,1236
20230907,102300,97177911,239,239,239,239,713
20230907,102200,97007504,240,239,240,239,23
20230907,102100,97002005,239,240,240,239,20
20230907,102000,96997223,239,239,239,239,500
20230907,101900,96877723,240,240,240,240,0
20230907,101800,96877723,240,240,240,240,1
20230907,101700,96877483,239,239,239,239,0
20230907,101600,96877483,239,239,239,239,5673
20230907,101500,95521636,240,240,240,240,0
20230907,101400,95521636,240,240,240,240,0
20230907,101300,95521636,240,240,240,240,1
20230907,101200,95521396,240,239,240,239,3412
20230907,101100,94705926,240,240,240,240,250
20230907,101000,94645926,240,240,240,240,0
20230907,100900,94645926,240,240,240,240,0
20230907,100800,94645926,240,240,240,240,1
20230907,100700,94645686,240,240,240,240,261
20230907,100600,94583046,241,241,241,241,0
20230907,100500,94583046,241,241,241,241,24
20230907,100400,94577262,241,241,241,241,0
20230907,100300,94577262,241,241,241,241,0
20230907,100200,94577262,241,241,241,241,0
20230907,100100,94577262,241,241,241,241,0
20230907,100000,94577262,241,239,241,239,235
20230907,095900,94520633,241,241,241,241,491
20230907,095800,94402302,241,241,241,240,2408
20230907,095700,93823979,240,240,240,240,11736
20230907,095600,91007339,240,240,240,240,238
20230907,095500,90950219,240,240,240,240,50
20230907,095400,90938219,241,241,241,241,0
20230907,095300,90938219,241,241,241,241,0
20230907,095200,90938219,241,240,241,240,203
20230907,095100,90889297,241,241,241,241,1201
20230907,095000,90599856,241,241,241,241,6
20230907,094900,90598410,239,239,239,239,1
20230907,094800,90598171,241,241,241,241,1037
20230907,094700,90348254,241,240,241,240,315
20230907,094600,90272652,241,241,241,241,1
20230907,094500,90272411,240,240,240,240,0
20230907,094400,90272411,240,240,240,240,4218
20230907,094300,89260091,241,241,241,241,0
20230907,094200,89260091,241,241,241,241,0
20230907,094100,89260091,241,241,241,241,0
20230907,094000,89260091,241,241,241,241,0
20230907,093900,89260091,241,241,241,241,0
20230907,093800,89260091,241,241,241,241,10
20230907,093700,89257681,241,242,242,241,209
20230907,093600,89207273,242,242,242,242,0
20230907,093500,89207273,242,242,242,242,10
20230907,093400,89204853,242,242,242,242,649
20230907,093300,89047795,242,242,242,242,10
20230907,093200,89045375,242,242,242,242,0
20230907,093100,89045375,242,242,242,242,342
20230907,093000,88962611,242,242,242,242,398
20230907,092900,88866295,242,241,242,241,2196
20230907,092800,88336882,242,242,242,242,222
20230907,092700,88283158,242,241,242,241,143
20230907,092600,88248602,241,242,242,241,54
20230907,092500,88235584,240,240,240,240,20
20230907,092400,88230784,242,242,242,242,2
20230907,092300,88230300,241,241,241,241,300
20230907,092200,88158000,242,241,242,241,527
20230907,092100,88030618,242,242,242,242,0
20230907,092000,88030618,242,239,242,239,5763
20230907,091900,86645743,239,239,239,239,4473
20230907,091800,85576696,240,240,241,240,3110
20230907,091700,84830295,241,240,241,240,11282
20230907,091600,82120324,240,240,240,240,270
20230907,091500,82055524,240,240,240,240,500
20230907,091400,81935524,240,240,240,240,13146
20230907,091300,78780484,241,240,241,239,13450
20230907,091200,75560488,241,242,242,241,2803
20230907,091100,74884859,242,242,242,242,28
20230907,091000,74878083,242,241,242,241,1061
20230907,090900,74622321,242,242,242,242,1041
20230907,090800,74370399,243,243,243,243,15
20230907,090700,74366754,243,243,243,243,221
20230907,090600,74313051,242,242,242,241,53639
20230907,090500,61334372,243,243,243,243,0
20230907,090400,61334372,243,243,243,243,400
20230907,090300,61237172,243,243,243,243,200
20230907,090200,61188572,243,243,243,243,158
20230907,090100,61150178,243,243,244,243,4945
20230907,090000,59948518,243,244,244,241,246761