KissMeData/089230/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194200,473052439,234,234,234,234,7969
20230908,194100,473052439,234,234,234,234,0
20230908,194000,473052439,234,234,234,234,0
20230908,193900,473052439,234,234,234,234,0
20230908,193800,473052439,234,234,234,234,0
20230908,193700,473052439,234,234,234,234,0
20230908,193600,473052439,234,234,234,234,0
20230908,193500,473052439,234,234,234,234,0
20230908,193400,473052439,234,234,234,234,0
20230908,193300,473052439,234,234,234,234,0
20230908,193200,473052439,234,234,234,234,0
20230908,193100,473052439,234,234,234,234,0
20230908,193000,473052439,234,234,234,234,0
20230908,192900,473052439,234,234,234,234,0
20230908,192800,473052439,234,234,234,234,0
20230908,192700,473052439,234,234,234,234,0
20230908,192600,473052439,234,234,234,234,0
20230908,192500,473052439,234,234,234,234,0
20230908,192400,473052439,234,234,234,234,0
20230908,192300,473052439,234,234,234,234,0
20230908,192200,473052439,234,234,234,234,0
20230908,192100,473052439,234,234,234,234,0
20230908,192000,473052439,234,234,234,234,0
20230908,191900,473052439,234,234,234,234,0
20230908,191800,473052439,234,234,234,234,0
20230908,191700,473052439,234,234,234,234,0
20230908,191600,473052439,234,234,234,234,0
20230908,191500,473052439,234,234,234,234,0
20230908,191400,473052439,234,234,234,234,0
20230908,191300,473052439,234,234,234,234,0
20230908,191200,473052439,234,234,234,234,7969
20230908,191100,473052439,234,234,234,234,0
20230908,191000,473052439,234,234,234,234,0
20230908,190900,473052439,234,234,234,234,0
20230908,190800,473052439,234,234,234,234,0
20230908,190700,473052439,234,234,234,234,0
20230908,190600,473052439,234,234,234,234,0
20230908,190500,473052439,234,234,234,234,0
20230908,190400,473052439,234,234,234,234,0
20230908,190300,473052439,234,234,234,234,0
20230908,190200,473052439,234,234,234,234,0
20230908,190100,473052439,234,234,234,234,0
20230908,190000,473052439,234,234,234,234,0
20230908,185900,473052439,234,234,234,234,0
20230908,185800,473052439,234,234,234,234,0
20230908,185700,473052439,234,234,234,234,0
20230908,185600,473052439,234,234,234,234,0
20230908,185500,473052439,234,234,234,234,0
20230908,185400,473052439,234,234,234,234,0
20230908,185300,473052439,234,234,234,234,0
20230908,185200,473052439,234,234,234,234,0
20230908,185100,473052439,234,234,234,234,0
20230908,185000,473052439,234,234,234,234,0
20230908,184900,473052439,234,234,234,234,0
20230908,184800,473052439,234,234,234,234,0
20230908,184700,473052439,234,234,234,234,0
20230908,184600,473052439,234,234,234,234,0
20230908,184500,473052439,234,234,234,234,0
20230908,184400,473052439,234,234,234,234,0
20230908,184300,473052439,234,234,234,234,0
20230908,184200,473052439,234,234,234,234,7969
20230908,184100,473052439,234,234,234,234,0
20230908,184000,473052439,234,234,234,234,0
20230908,183900,473052439,234,234,234,234,0
20230908,183800,473052439,234,234,234,234,0
20230908,183700,473052439,234,234,234,234,0
20230908,183600,473052439,234,234,234,234,0
20230908,183500,473052439,234,234,234,234,0
20230908,183400,473052439,234,234,234,234,0
20230908,183300,473052439,234,234,234,234,0
20230908,183200,473052439,234,234,234,234,0
20230908,183100,473052439,234,234,234,234,0
20230908,183000,473052439,234,234,234,234,0
20230908,182900,473052439,234,234,234,234,0
20230908,182800,473052439,234,234,234,234,0
20230908,182700,473052439,234,234,234,234,0
20230908,182600,473052439,234,234,234,234,0
20230908,182500,473052439,234,234,234,234,0
20230908,182400,473052439,234,234,234,234,0
20230908,182300,473052439,234,234,234,234,0
20230908,182200,473052439,234,234,234,234,0
20230908,182100,473052439,234,234,234,234,0
20230908,182000,473052439,234,234,234,234,0
20230908,181900,473052439,234,234,234,234,0
20230908,181800,473052439,234,234,234,234,0
20230908,181700,473052439,234,234,234,234,0
20230908,181600,473052439,234,234,234,234,0
20230908,181500,473052439,234,234,234,234,0
20230908,181400,473052439,234,234,234,234,0
20230908,181300,473052439,234,234,234,234,0
20230908,181200,473052439,234,234,234,234,7969
20230908,181100,473052439,234,234,234,234,0
20230908,181000,473052439,234,234,234,234,0
20230908,180900,473052439,234,234,234,234,0
20230908,180800,473052439,234,234,234,234,0
20230908,180700,473052439,234,234,234,234,0
20230908,180600,473052439,234,234,234,234,0
20230908,180500,473052439,234,234,234,234,0
20230908,180400,473052439,234,234,234,234,0
20230908,180300,473052439,234,234,234,234,0
20230908,180200,473052439,234,234,234,234,0
20230908,180100,473052439,234,234,234,234,0
20230908,180000,473052439,234,234,234,234,0
20230908,175900,473052439,234,234,234,234,0
20230908,175800,473052439,234,234,234,234,0
20230908,175700,473052439,234,234,234,234,0
20230908,175600,473052439,234,234,234,234,0
20230908,175500,473052439,234,234,234,234,0
20230908,175400,473052439,234,234,234,234,0
20230908,175300,473052439,234,234,234,234,0
20230908,175200,473052439,234,234,234,234,0
20230908,175100,473052439,234,234,234,234,0
20230908,175000,473052439,234,234,234,234,0
20230908,174900,473052439,234,234,234,234,0
20230908,174800,473052439,234,234,234,234,0
20230908,174700,473052439,234,234,234,234,0
20230908,174600,473052439,234,234,234,234,0
20230908,174500,473052439,234,234,234,234,0
20230908,174400,473052439,234,234,234,234,0
20230908,174300,473052439,234,234,234,234,0
20230908,174200,473052439,234,234,234,234,7969
20230908,174100,473052439,234,234,234,234,0
20230908,174000,473052439,234,234,234,234,0
20230908,173900,473052439,234,234,234,234,0
20230908,173800,473052439,234,234,234,234,0
20230908,173700,473052439,234,234,234,234,0
20230908,173600,473052439,234,234,234,234,0
20230908,173500,473052439,234,234,234,234,0
20230908,173400,473052439,234,234,234,234,0
20230908,173300,473052439,234,234,234,234,0
20230908,173200,473052439,234,234,234,234,0
20230908,173100,473052439,234,234,234,234,0
20230908,173000,473052439,234,234,234,234,0
20230908,172900,473052439,234,234,234,234,0
20230908,172800,473052439,234,234,234,234,0
20230908,172700,473052439,234,234,234,234,0
20230908,172600,473052439,234,234,234,234,0
20230908,172500,473052439,234,234,234,234,0
20230908,172400,473052439,234,234,234,234,0
20230908,172300,473052439,234,234,234,234,0
20230908,172200,473052439,234,234,234,234,0
20230908,172100,473052439,234,234,234,234,0
20230908,172000,473052439,234,234,234,234,0
20230908,171900,473052439,234,234,234,234,0
20230908,171800,473052439,234,234,234,234,0
20230908,171700,473052439,234,234,234,234,0
20230908,171600,473052439,234,234,234,234,0
20230908,171500,473052439,234,234,234,234,0
20230908,171400,473052439,234,234,234,234,0
20230908,171300,473052439,234,234,234,234,0
20230908,171200,473052439,234,234,234,234,7969
20230908,171100,473052439,234,234,234,234,0
20230908,171000,473052439,234,234,234,234,0
20230908,170900,473052439,234,234,234,234,0
20230908,170800,473052439,234,234,234,234,0
20230908,170700,473052439,234,234,234,234,0
20230908,170600,473052439,234,234,234,234,0
20230908,170500,473052439,234,234,234,234,0
20230908,170400,473052439,234,234,234,234,0
20230908,170300,473052439,234,234,234,234,0
20230908,170200,473052439,234,234,234,234,0
20230908,170100,473052439,234,234,234,234,0
20230908,170000,473052439,234,234,234,234,0
20230908,165900,473052439,234,234,234,234,0
20230908,165800,473052439,234,234,234,234,0
20230908,165700,473052439,234,234,234,234,0
20230908,165600,473052439,234,234,234,234,0
20230908,165500,473052439,234,234,234,234,0
20230908,165400,473052439,234,234,234,234,0
20230908,165300,473052439,234,234,234,234,0
20230908,165200,473052439,234,234,234,234,0
20230908,165100,473052439,234,234,234,234,0
20230908,165000,473052439,234,234,234,234,0
20230908,164900,473052439,234,234,234,234,0
20230908,164800,473052439,234,234,234,234,0
20230908,164700,473052439,234,234,234,234,0
20230908,164600,473052439,234,234,234,234,0
20230908,164500,473052439,234,234,234,234,0
20230908,164400,473052439,234,234,234,234,0
20230908,164300,473052439,234,234,234,234,0
20230908,164200,473052439,234,234,234,234,7969
20230908,164100,473052439,234,234,234,234,0
20230908,164000,473052439,234,234,234,234,0
20230908,163900,473052439,234,234,234,234,0
20230908,163800,473052439,234,234,234,234,0
20230908,163700,473052439,234,234,234,234,0
20230908,163600,473052439,234,234,234,234,0
20230908,163500,473052439,234,234,234,234,0
20230908,163400,473052439,234,234,234,234,0
20230908,163300,473052439,234,234,234,234,0
20230908,163200,473052439,234,234,234,234,0
20230908,163100,473052439,234,234,234,234,0
20230908,163000,473052439,234,234,234,234,0
20230908,162900,473052439,234,234,234,234,0
20230908,162800,473052439,234,234,234,234,0
20230908,162700,473052439,234,234,234,234,0
20230908,162600,473052439,234,234,234,234,0
20230908,162500,473052439,234,234,234,234,0
20230908,162400,473052439,234,234,234,234,0
20230908,162300,473052439,234,234,234,234,0
20230908,162200,473052439,234,234,234,234,0
20230908,162100,473052439,234,234,234,234,0
20230908,162000,473052439,234,234,234,234,0
20230908,161900,473052439,234,234,234,234,0
20230908,161800,473052439,234,234,234,234,0
20230908,161700,473052439,234,234,234,234,0
20230908,161600,473052439,234,234,234,234,0
20230908,161500,473052439,234,234,234,234,0
20230908,161400,473052439,234,234,234,234,0
20230908,161300,473052439,234,234,234,234,0
20230908,161200,473052439,234,234,234,234,7969
20230908,161100,473052439,234,234,234,234,0
20230908,161000,473052439,234,234,234,234,0
20230908,160900,473052439,234,234,234,234,0
20230908,160800,473052439,234,234,234,234,0
20230908,160700,473052439,234,234,234,234,0
20230908,160600,473052439,234,234,234,234,0
20230908,160500,473052439,234,234,234,234,0
20230908,160400,473052439,234,234,234,234,0
20230908,160300,473052439,234,234,234,234,0
20230908,160200,473052439,234,234,234,234,0
20230908,160100,473052439,234,234,234,234,0
20230908,160000,473052439,234,234,234,234,0
20230908,155900,473052439,234,234,234,234,0
20230908,155800,473052439,234,234,234,234,0
20230908,155700,473052439,234,234,234,234,0
20230908,155600,473052439,234,234,234,234,0
20230908,155500,473052439,234,234,234,234,0
20230908,155400,473052439,234,234,234,234,0
20230908,155300,473052439,234,234,234,234,0
20230908,155200,473052439,234,234,234,234,0
20230908,155100,473052439,234,234,234,234,0
20230908,155000,473052439,234,234,234,234,0
20230908,154900,473052439,234,234,234,234,0
20230908,154800,473052439,234,234,234,234,0
20230908,154700,473052439,234,234,234,234,0
20230908,154600,473052439,234,234,234,234,0
20230908,154500,473052439,234,234,234,234,0
20230908,154400,473052439,234,234,234,234,0
20230908,154300,473052439,234,234,234,234,0
20230908,154200,473052439,234,234,234,234,7969
20230908,154100,473052439,234,234,234,234,0
20230908,154000,473052439,234,234,234,234,0
20230908,153900,473052439,234,234,234,234,0
20230908,153800,473052439,234,234,234,234,0
20230908,153700,473052439,234,234,234,234,0
20230908,153600,473052439,234,234,234,234,0
20230908,153500,473052439,234,234,234,234,0
20230908,153400,473052439,234,234,234,234,0
20230908,153300,473052439,234,234,234,234,0
20230908,153200,473052439,234,234,234,234,0
20230908,153100,473052439,234,234,234,234,0
20230908,153000,473052439,234,234,234,234,7969
20230908,152900,471187693,234,234,234,234,0
20230908,152800,471187693,234,234,234,234,0
20230908,152700,471187693,234,234,234,234,0
20230908,152600,471187693,234,234,234,234,0
20230908,152500,471187693,234,234,234,234,0
20230908,152400,471187693,234,234,234,234,0
20230908,152300,471187693,234,234,234,234,0
20230908,152200,471187693,234,234,234,234,0
20230908,152100,471187693,234,234,234,234,0
20230908,152000,471187693,234,234,234,234,0
20230908,151900,471187693,234,234,234,234,7
20230908,151800,471186055,233,234,234,233,5003
20230908,151700,470020353,233,233,233,233,1000
20230908,151600,469787353,234,233,234,233,1156
20230908,151500,469517849,234,234,234,234,1
20230908,151400,469517615,234,234,234,234,0
20230908,151300,469517615,234,234,234,234,1
20230908,151200,469517381,234,234,234,234,0
20230908,151100,469517381,234,234,234,234,0
20230908,151000,469517381,234,234,234,234,0
20230908,150900,469517381,234,234,234,234,41
20230908,150800,469507787,234,234,234,234,4267
20230908,150700,468509309,234,234,234,234,1
20230908,150600,468509075,233,233,233,233,0
20230908,150500,468509075,233,234,234,233,22000
20230908,150400,463381075,234,234,234,234,3
20230908,150300,463380373,234,234,234,234,429
20230908,150200,463279987,234,234,234,234,0
20230908,150100,463279987,234,234,234,234,38
20230908,150000,463271095,234,234,234,234,0
20230908,145900,463271095,234,234,234,234,0
20230908,145800,463271095,234,234,234,234,0
20230908,145700,463271095,234,234,234,234,0
20230908,145600,463271095,234,234,234,234,0
20230908,145500,463271095,234,234,234,234,5
20230908,145400,463269925,234,234,234,234,88
20230908,145300,463249333,234,234,234,234,0
20230908,145200,463249333,234,234,234,234,0
20230908,145100,463249333,234,234,234,234,0
20230908,145000,463249333,234,234,234,234,0
20230908,144900,463249333,234,234,234,234,1
20230908,144800,463249099,234,234,234,234,925
20230908,144700,463032649,233,233,233,233,50
20230908,144600,463020999,234,234,234,234,1000
20230908,144500,462786999,234,234,234,234,1000
20230908,144400,462552999,234,234,234,234,0
20230908,144300,462552999,234,234,234,234,10
20230908,144200,462550659,234,234,234,234,27
20230908,144100,462544341,233,233,233,233,4
20230908,144000,462543409,234,234,234,234,0
20230908,143900,462543409,234,234,234,234,0
20230908,143800,462543409,234,234,234,234,200
20230908,143700,462496609,234,234,234,234,10
20230908,143600,462494269,233,233,233,233,0
20230908,143500,462494269,233,233,233,233,50
20230908,143400,462482619,234,234,234,234,0
20230908,143300,462482619,234,234,234,234,0
20230908,143200,462482619,234,234,234,234,0
20230908,143100,462482619,234,234,234,234,0
20230908,143000,462482619,234,234,234,234,0
20230908,142900,462482619,234,234,234,234,0
20230908,142800,462482619,234,234,234,234,0
20230908,142700,462482619,234,234,234,234,15
20230908,142600,462479109,234,234,234,234,1
20230908,142500,462478875,233,233,233,233,332
20230908,142400,462401519,234,234,234,234,0
20230908,142300,462401519,234,234,234,234,26
20230908,142200,462395435,234,234,234,234,0
20230908,142100,462395435,234,234,234,234,0
20230908,142000,462395435,234,234,234,234,0
20230908,141900,462395435,234,234,234,234,0
20230908,141800,462395435,234,234,234,234,0
20230908,141700,462395435,234,234,234,234,0
20230908,141600,462395435,234,233,234,233,1892
20230908,141500,461954576,233,233,233,233,0
20230908,141400,461954576,233,233,233,233,1274
20230908,141300,461657734,233,233,233,233,0
20230908,141200,461657734,233,233,233,233,5
20230908,141100,461656569,233,233,233,233,2
20230908,141000,461656103,233,233,233,233,0
20230908,140900,461656103,233,233,233,233,0
20230908,140800,461656103,233,232,233,232,81829
20230908,140700,442671746,231,231,231,231,1
20230908,140600,442671515,232,232,232,232,0
20230908,140500,442671515,232,232,232,232,135
20230908,140400,442640195,232,232,232,232,38
20230908,140300,442631379,232,232,232,232,5
20230908,140200,442630219,232,232,232,232,1152
20230908,140100,442362955,232,232,232,231,15012
20230908,140000,438895171,233,232,233,232,2277
20230908,135900,438366906,233,233,233,233,255
20230908,135800,438307491,233,233,233,233,0
20230908,135700,438307491,233,233,233,233,0
20230908,135600,438307491,233,233,233,233,20
20230908,135500,438302831,233,233,233,233,0
20230908,135400,438302831,233,233,233,233,2
20230908,135300,438302365,232,232,232,232,3869
20230908,135200,437404757,234,234,234,234,0
20230908,135100,437404757,234,234,234,234,2
20230908,135000,437404289,234,234,234,234,5
20230908,134900,437403119,234,234,234,234,100
20230908,134800,437379719,234,234,234,232,574
20230908,134700,437246397,232,232,234,232,1313
20230908,134600,436940446,233,233,233,233,2000
20230908,134500,436474446,233,233,233,233,1285
20230908,134400,436175041,233,233,233,233,242
20230908,134300,436118655,233,233,233,233,0
20230908,134200,436118655,233,233,233,233,991
20230908,134100,435887752,233,233,233,233,554
20230908,134000,435758670,233,233,233,233,0
20230908,133900,435758670,233,233,233,233,1
20230908,133800,435758437,233,233,233,233,20
20230908,133700,435753777,233,233,233,233,1
20230908,133600,435753544,233,233,233,233,0
20230908,133500,435753544,233,232,233,232,1717
20230908,133400,435353484,233,232,233,232,5210
20230908,133300,434143677,233,233,233,233,5
20230908,133200,434142512,232,232,232,232,3
20230908,133100,434141816,233,233,233,233,36
20230908,133000,434133428,233,233,233,233,0
20230908,132900,434133428,233,233,233,233,0
20230908,132800,434133428,233,233,233,233,7
20230908,132700,434131797,233,233,233,233,1
20230908,132600,434131564,233,231,233,231,2342
20230908,132500,433589865,231,231,231,231,20
20230908,132400,433585245,231,231,231,231,94
20230908,132300,433563531,231,231,231,231,196
20230908,132200,433518255,231,231,231,231,0
20230908,132100,433518255,231,231,231,231,10
20230908,132000,433515945,231,231,231,231,1680
20230908,131900,433127865,231,231,231,231,0
20230908,131800,433127865,231,231,231,231,0
20230908,131700,433127865,231,231,231,231,0
20230908,131600,433127865,231,231,231,231,0
20230908,131500,433127865,231,231,231,231,0
20230908,131400,433127865,231,231,231,231,20
20230908,131300,433123245,231,231,231,231,4
20230908,131200,433122321,231,231,231,231,1
20230908,131100,433122090,231,229,231,229,262
20230908,131000,433061652,231,231,231,231,0
20230908,130900,433061652,231,231,231,231,1
20230908,130800,433061421,231,231,231,229,11330
20230908,130700,430462889,230,230,230,230,0
20230908,130600,430462889,230,230,230,230,11
20230908,130500,430460359,230,230,230,230,209
20230908,130400,430412289,230,230,230,230,106
20230908,130300,430387909,230,230,230,230,100
20230908,130200,430364909,230,230,230,230,214
20230908,130100,430315689,230,231,231,230,19199
20230908,130000,425899718,232,232,232,232,1
20230908,125900,425899486,232,231,233,231,11150
20230908,125800,423321195,231,231,231,231,1200
20230908,125700,423043995,231,231,231,231,300
20230908,125600,422974695,231,230,231,230,45752
20230908,125500,412451671,230,230,230,230,28764
20230908,125400,405835951,230,230,230,230,16
20230908,125300,405832271,229,230,230,229,5829
20230908,125200,404497194,231,231,231,231,3051
20230908,125100,403792413,231,230,231,230,2026
20230908,125000,403326407,232,232,232,232,30
20230908,124900,403319447,231,232,232,230,1048
20230908,124800,403078123,229,231,232,229,12804
20230908,124700,400136671,231,231,231,231,1612
20230908,124600,399764299,232,232,232,232,13
20230908,124500,399761283,233,233,233,233,10
20230908,124400,399758953,233,233,233,233,0
20230908,124300,399758953,233,233,233,233,22
20230908,124200,399753827,233,233,233,233,15
20230908,124100,399750332,233,232,233,232,23
20230908,124000,399744995,233,232,233,232,5014
20230908,123900,398581735,233,233,233,232,53
20230908,123800,398569420,233,233,233,233,2710
20230908,123700,397937990,233,232,233,231,4644
20230908,123600,396858849,232,232,233,232,22447
20230908,123500,391636256,232,230,232,230,9890
20230908,123400,389357058,230,230,231,230,15745
20230908,123300,385735160,229,228,229,228,29878
20230908,123200,378907281,228,227,228,226,37961
20230908,123100,370287062,226,225,226,225,47993
20230908,123000,359456319,225,224,225,224,24032
20230908,122900,354061105,223,224,224,221,90929
20230908,122800,333861777,221,227,227,221,81699
20230908,122700,315629522,227,227,227,227,122
20230908,122600,315601828,227,227,227,227,2582
20230908,122500,315015714,227,227,227,227,137
20230908,122400,314984615,227,231,231,225,400121
20230908,122300,224550934,231,231,231,231,9
20230908,122200,224548855,231,231,231,231,2
20230908,122100,224548393,231,231,231,231,12
20230908,122000,224545621,231,232,232,229,55999
20230908,121900,211692825,232,232,232,231,7373
20230908,121800,209985289,232,230,232,230,22802
20230908,121700,204740807,230,229,230,229,21153
20230908,121600,199896689,229,229,229,229,10295
20230908,121500,197539134,229,230,230,227,112874
20230908,121400,171883081,230,230,230,229,4127
20230908,121300,170935954,230,230,230,230,508
20230908,121200,170819114,230,234,234,230,74101
20230908,121100,153742982,235,237,237,230,255724
20230908,121000,94326662,237,237,237,237,2000
20230908,120900,93852662,237,237,237,237,15186
20230908,120800,90253580,237,237,237,237,20
20230908,120700,90248840,238,238,238,238,20
20230908,120600,90244080,238,238,238,238,11590
20230908,120500,87485660,238,238,238,238,0
20230908,120400,87485660,238,238,238,238,200
20230908,120300,87438060,238,238,238,238,0
20230908,120200,87438060,238,238,238,238,0
20230908,120100,87438060,238,238,238,238,0
20230908,120000,87438060,238,238,238,238,0
20230908,115900,87438060,238,238,238,238,381
20230908,115800,87347382,238,238,238,238,0
20230908,115700,87347382,238,238,238,238,0
20230908,115600,87347382,238,238,238,238,0
20230908,115500,87347382,238,238,238,238,0
20230908,115400,87347382,238,238,238,238,6
20230908,115300,87345954,239,239,239,239,0
20230908,115200,87345954,239,239,239,239,5000
20230908,115100,86150954,239,239,239,239,0
20230908,115000,86150954,239,238,239,238,17139
20230908,114900,82071871,237,237,237,237,0
20230908,114800,82071871,237,238,238,237,6715
20230908,114700,80473743,238,238,238,238,11
20230908,114600,80471125,237,237,237,237,0
20230908,114500,80471125,237,237,237,237,0
20230908,114400,80471125,237,238,238,237,81
20230908,114300,80451848,238,238,238,238,0
20230908,114200,80451848,238,238,238,238,0
20230908,114100,80451848,238,238,238,238,55
20230908,114000,80438758,237,237,237,237,0
20230908,113900,80438758,237,237,237,237,1
20230908,113800,80438521,237,237,237,237,0
20230908,113700,80438521,237,237,237,237,0
20230908,113600,80438521,237,237,237,237,3
20230908,113500,80437810,237,237,237,237,0
20230908,113400,80437810,237,237,237,237,0
20230908,113300,80437810,237,237,237,237,0
20230908,113200,80437810,237,237,237,237,9945
20230908,113100,78080845,236,236,236,236,1
20230908,113000,78080609,237,237,237,237,0
20230908,112900,78080609,237,237,237,237,0
20230908,112800,78080609,237,237,237,237,0
20230908,112700,78080609,237,237,237,237,0
20230908,112600,78080609,237,237,237,237,1555
20230908,112500,77712074,237,237,237,237,20
20230908,112400,77707334,237,237,237,237,0
20230908,112300,77707334,237,237,237,237,0
20230908,112200,77707334,237,237,237,237,0
20230908,112100,77707334,237,237,237,237,1
20230908,112000,77707097,236,236,236,236,4000
20230908,111900,76763097,237,237,237,237,0
20230908,111800,76763097,237,237,237,237,1
20230908,111700,76762860,236,236,236,236,400
20230908,111600,76668460,236,236,236,236,0
20230908,111500,76668460,236,236,236,236,0
20230908,111400,76668460,236,236,236,236,1000
20230908,111300,76432460,236,240,240,235,217821
20230908,111200,25126992,242,242,242,242,0
20230908,111100,25126992,242,242,242,242,0
20230908,111000,25126992,242,241,242,241,120
20230908,110900,25098070,241,241,241,241,1
20230908,110800,25097829,240,241,241,240,1049
20230908,110700,24845069,241,241,241,241,30
20230908,110600,24837839,241,241,242,241,514
20230908,110500,24713963,242,242,242,242,0
20230908,110400,24713963,242,242,242,242,1
20230908,110300,24713721,241,241,241,241,2982
20230908,110200,23995059,242,242,242,242,2
20230908,110100,23994575,242,242,242,242,0
20230908,110000,23994575,242,242,242,242,0
20230908,105900,23994575,242,242,242,242,0
20230908,105800,23994575,242,242,242,242,3
20230908,105700,23993849,241,241,241,241,54
20230908,105600,23980835,241,242,242,241,502
20230908,105500,23859353,242,241,242,241,2513
20230908,105400,23253719,241,240,241,240,120
20230908,105300,23224914,240,240,240,240,1885
20230908,105200,22772514,241,241,241,241,0
20230908,105100,22772514,241,241,241,241,4
20230908,105000,22771550,241,241,241,241,0
20230908,104900,22771550,241,241,241,241,1
20230908,104800,22771309,240,240,240,240,1
20230908,104700,22771069,241,241,241,241,0
20230908,104600,22771069,241,240,241,240,3020
20230908,104500,22046249,241,241,241,241,1
20230908,104400,22046008,240,240,240,240,1838
20230908,104300,21604888,240,240,240,240,0
20230908,104200,21604888,240,240,240,240,0
20230908,104100,21604888,240,240,240,240,13
20230908,104000,21601768,240,240,240,240,0
20230908,103900,21601768,240,240,240,240,0
20230908,103800,21601768,240,240,240,240,67
20230908,103700,21585688,240,240,240,240,0
20230908,103600,21585688,240,240,240,240,5478
20230908,103500,20270968,240,240,240,240,0
20230908,103400,20270968,240,240,240,240,0
20230908,103300,20270968,240,240,240,240,0
20230908,103200,20270968,240,240,240,240,0
20230908,103100,20270968,240,240,240,240,0
20230908,103000,20270968,240,240,240,240,0
20230908,102900,20270968,240,240,240,240,0
20230908,102800,20270968,240,240,240,240,0
20230908,102700,20270968,240,240,240,240,0
20230908,102600,20270968,240,240,240,240,2
20230908,102500,20270488,240,240,240,240,0
20230908,102400,20270488,240,240,240,240,1
20230908,102300,20270248,240,240,240,240,0
20230908,102200,20270248,240,240,240,240,0
20230908,102100,20270248,240,240,240,240,0
20230908,102000,20270248,240,240,240,240,0
20230908,101900,20270248,240,240,240,240,0
20230908,101800,20270248,240,240,240,240,100
20230908,101700,20246248,240,240,240,240,55
20230908,101600,20233048,240,240,240,240,0
20230908,101500,20233048,240,240,240,240,0
20230908,101400,20233048,240,240,240,240,0
20230908,101300,20233048,240,240,240,240,0
20230908,101200,20233048,240,240,240,240,0
20230908,101100,20233048,240,240,240,240,200
20230908,101000,20185048,240,240,240,240,1
20230908,100900,20184808,240,240,240,240,114
20230908,100800,20157448,240,240,240,240,0
20230908,100700,20157448,240,240,240,240,0
20230908,100600,20157448,240,240,240,240,0
20230908,100500,20157448,240,240,240,240,2
20230908,100400,20156968,240,240,240,240,1
20230908,100300,20156728,239,239,239,239,0
20230908,100200,20156728,239,239,239,239,1
20230908,100100,20156489,240,240,240,240,0
20230908,100000,20156489,240,239,240,239,1221
20230908,095900,19864360,238,238,238,238,6998
20230908,095800,18198836,238,238,238,238,0
20230908,095700,18198836,238,238,238,238,0
20230908,095600,18198836,238,237,238,237,642
20230908,095500,18046590,238,238,238,238,0
20230908,095400,18046590,238,238,238,238,13
20230908,095300,18043496,238,238,238,238,1001
20230908,095200,17805258,237,237,237,237,0
20230908,095100,17805258,237,237,237,237,1002
20230908,095000,17567784,238,238,238,237,23
20230908,094900,17562322,237,238,238,237,10038
20230908,094800,15183306,238,238,238,238,0
20230908,094700,15183306,238,238,238,238,0
20230908,094600,15183306,238,238,238,238,0
20230908,094500,15183306,238,238,238,238,0
20230908,094400,15183306,238,238,238,238,2326
20230908,094300,14629718,238,238,238,238,0
20230908,094200,14629718,238,238,238,238,0
20230908,094100,14629718,238,238,238,238,90
20230908,094000,14608298,236,237,237,236,600
20230908,093900,14466696,238,238,238,238,0
20230908,093800,14466696,238,237,238,237,70
20230908,093700,14450100,238,238,238,237,10103
20230908,093600,12055678,238,238,238,238,3
20230908,093500,12054964,238,238,238,238,0
20230908,093400,12054964,238,238,238,238,1431
20230908,093300,11714386,239,238,239,238,3036
20230908,093200,10991739,238,238,238,238,0
20230908,093100,10991739,238,238,238,237,5422
20230908,093000,9706682,238,238,238,238,0
20230908,092900,9706682,238,238,238,238,0
20230908,092800,9706682,238,238,238,238,22
20230908,092700,9701446,238,238,238,238,0
20230908,092600,9701446,238,238,238,238,801
20230908,092500,9510808,239,238,239,238,2228
20230908,092400,8980484,237,236,237,236,5860
20230908,092300,7591668,237,237,237,237,77
20230908,092200,7573419,237,238,238,237,10332
20230908,092100,5124734,237,238,238,237,251
20230908,092000,5064997,238,238,238,238,0
20230908,091900,5064997,238,238,238,238,61
20230908,091800,5050479,238,239,239,238,3381
20230908,091700,4245768,239,239,239,239,0
20230908,091600,4245768,239,239,239,239,3
20230908,091500,4245051,239,239,239,239,0
20230908,091400,4245051,239,239,239,239,10
20230908,091300,4242661,238,238,238,238,3000
20230908,091200,3528661,239,239,239,239,111
20230908,091100,3502132,238,238,239,238,69
20230908,091000,3485644,238,238,238,238,2821
20230908,090900,2814246,238,237,238,237,2694
20230908,090800,2175080,237,237,237,237,0
20230908,090700,2175080,237,237,237,237,2000
20230908,090600,1701080,237,237,237,237,0
20230908,090500,1701080,237,237,237,236,222
20230908,090400,1648566,236,237,237,236,677
20230908,090300,1488294,237,237,237,237,1
20230908,090200,1488057,237,237,237,237,3
20230908,090100,1487346,237,237,237,237,310
20230908,090000,1413876,236,236,236,236,5991