KissMeData/009270/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,184800,318470031,1299,1299,1299,1299,5864
20230912,184700,318470031,1299,1299,1299,1299,0
20230912,184600,318470031,1299,1299,1299,1299,0
20230912,184500,318470031,1299,1299,1299,1299,0
20230912,184400,318470031,1299,1299,1299,1299,0
20230912,184300,318470031,1299,1299,1299,1299,0
20230912,184200,318470031,1299,1299,1299,1299,0
20230912,184100,318470031,1299,1299,1299,1299,0
20230912,184000,318470031,1299,1299,1299,1299,0
20230912,183900,318470031,1299,1299,1299,1299,0
20230912,183800,318470031,1299,1299,1299,1299,0
20230912,183700,318470031,1299,1299,1299,1299,0
20230912,183600,318470031,1299,1299,1299,1299,0
20230912,183500,318470031,1299,1299,1299,1299,0
20230912,183400,318470031,1299,1299,1299,1299,0
20230912,183300,318470031,1299,1299,1299,1299,0
20230912,183200,318470031,1299,1299,1299,1299,0
20230912,183100,318470031,1299,1299,1299,1299,0
20230912,183000,318470031,1299,1299,1299,1299,0
20230912,182900,318470031,1299,1299,1299,1299,0
20230912,182800,318470031,1299,1299,1299,1299,0
20230912,182700,318470031,1299,1299,1299,1299,0
20230912,182600,318470031,1299,1299,1299,1299,0
20230912,182500,318470031,1299,1299,1299,1299,0
20230912,182400,318470031,1299,1299,1299,1299,0
20230912,182300,318470031,1299,1299,1299,1299,0
20230912,182200,318470031,1299,1299,1299,1299,0
20230912,182100,318470031,1299,1299,1299,1299,0
20230912,182000,318470031,1299,1299,1299,1299,0
20230912,181900,318470031,1299,1299,1299,1299,0
20230912,181800,318470031,1299,1299,1299,1299,5864
20230912,181700,318470031,1299,1299,1299,1299,0
20230912,181600,318470031,1299,1299,1299,1299,0
20230912,181500,318470031,1299,1299,1299,1299,0
20230912,181400,318470031,1299,1299,1299,1299,0
20230912,181300,318470031,1299,1299,1299,1299,0
20230912,181200,318470031,1299,1299,1299,1299,0
20230912,181100,318470031,1299,1299,1299,1299,0
20230912,181000,318470031,1299,1299,1299,1299,0
20230912,180900,318470031,1299,1299,1299,1299,0
20230912,180800,318470031,1299,1299,1299,1299,0
20230912,180700,318470031,1299,1299,1299,1299,0
20230912,180600,318470031,1299,1299,1299,1299,0
20230912,180500,318470031,1299,1299,1299,1299,0
20230912,180400,318470031,1299,1299,1299,1299,0
20230912,180300,318470031,1299,1299,1299,1299,0
20230912,180200,318470031,1299,1299,1299,1299,0
20230912,180100,318470031,1299,1299,1299,1299,0
20230912,180000,318470031,1299,1299,1299,1299,0
20230912,175900,318470031,1299,1299,1299,1299,0
20230912,175800,318470031,1299,1299,1299,1299,0
20230912,175700,318470031,1299,1299,1299,1299,0
20230912,175600,318470031,1299,1299,1299,1299,0
20230912,175500,318470031,1299,1299,1299,1299,0
20230912,175400,318470031,1299,1299,1299,1299,0
20230912,175300,318470031,1299,1299,1299,1299,0
20230912,175200,318470031,1299,1299,1299,1299,0
20230912,175100,318470031,1299,1299,1299,1299,0
20230912,175000,318470031,1299,1299,1299,1299,0
20230912,174900,318470031,1299,1299,1299,1299,0
20230912,174800,318470031,1299,1299,1299,1299,5864
20230912,174700,318470031,1299,1299,1299,1299,0
20230912,174600,318470031,1299,1299,1299,1299,0
20230912,174500,318470031,1299,1299,1299,1299,0
20230912,174400,318470031,1299,1299,1299,1299,0
20230912,174300,318470031,1299,1299,1299,1299,0
20230912,174200,318470031,1299,1299,1299,1299,0
20230912,174100,318470031,1299,1299,1299,1299,0
20230912,174000,318470031,1299,1299,1299,1299,0
20230912,173900,318470031,1299,1299,1299,1299,0
20230912,173800,318470031,1299,1299,1299,1299,0
20230912,173700,318470031,1299,1299,1299,1299,0
20230912,173600,318470031,1299,1299,1299,1299,0
20230912,173500,318470031,1299,1299,1299,1299,0
20230912,173400,318470031,1299,1299,1299,1299,0
20230912,173300,318470031,1299,1299,1299,1299,0
20230912,173200,318470031,1299,1299,1299,1299,0
20230912,173100,318470031,1299,1299,1299,1299,0
20230912,173000,318470031,1299,1299,1299,1299,0
20230912,172900,318470031,1299,1299,1299,1299,0
20230912,172800,318470031,1299,1299,1299,1299,0
20230912,172700,318470031,1299,1299,1299,1299,0
20230912,172600,318470031,1299,1299,1299,1299,0
20230912,172500,318470031,1299,1299,1299,1299,0
20230912,172400,318470031,1299,1299,1299,1299,0
20230912,172300,318470031,1299,1299,1299,1299,0
20230912,172200,318470031,1299,1299,1299,1299,0
20230912,172100,318470031,1299,1299,1299,1299,0
20230912,172000,318470031,1299,1299,1299,1299,0
20230912,171900,318470031,1299,1299,1299,1299,0
20230912,171800,318470031,1299,1299,1299,1299,5864
20230912,171700,318470031,1299,1299,1299,1299,0
20230912,171600,318470031,1299,1299,1299,1299,0
20230912,171500,318470031,1299,1299,1299,1299,0
20230912,171400,318470031,1299,1299,1299,1299,0
20230912,171300,318470031,1299,1299,1299,1299,0
20230912,171200,318470031,1299,1299,1299,1299,0
20230912,171100,318470031,1299,1299,1299,1299,0
20230912,171000,318470031,1299,1299,1299,1299,0
20230912,170900,318470031,1299,1299,1299,1299,0
20230912,170800,318470031,1299,1299,1299,1299,0
20230912,170700,318470031,1299,1299,1299,1299,0
20230912,170600,318470031,1299,1299,1299,1299,0
20230912,170500,318470031,1299,1299,1299,1299,0
20230912,170400,318470031,1299,1299,1299,1299,0
20230912,170300,318470031,1299,1299,1299,1299,0
20230912,170200,318470031,1299,1299,1299,1299,0
20230912,170100,318470031,1299,1299,1299,1299,0
20230912,170000,318470031,1299,1299,1299,1299,0
20230912,165900,318470031,1299,1299,1299,1299,0
20230912,165800,318470031,1299,1299,1299,1299,0
20230912,165700,318470031,1299,1299,1299,1299,0
20230912,165600,318470031,1299,1299,1299,1299,0
20230912,165500,318470031,1299,1299,1299,1299,0
20230912,165400,318470031,1299,1299,1299,1299,0
20230912,165300,318470031,1299,1299,1299,1299,0
20230912,165200,318470031,1299,1299,1299,1299,0
20230912,165100,318470031,1299,1299,1299,1299,0
20230912,165000,318470031,1299,1299,1299,1299,0
20230912,164900,318470031,1299,1299,1299,1299,0
20230912,164800,318470031,1299,1299,1299,1299,5864
20230912,164700,318470031,1299,1299,1299,1299,0
20230912,164600,318470031,1299,1299,1299,1299,0
20230912,164500,318470031,1299,1299,1299,1299,0
20230912,164400,318470031,1299,1299,1299,1299,0
20230912,164300,318470031,1299,1299,1299,1299,0
20230912,164200,318470031,1299,1299,1299,1299,0
20230912,164100,318470031,1299,1299,1299,1299,0
20230912,164000,318470031,1299,1299,1299,1299,0
20230912,163900,318470031,1299,1299,1299,1299,0
20230912,163800,318470031,1299,1299,1299,1299,0
20230912,163700,318470031,1299,1299,1299,1299,0
20230912,163600,318470031,1299,1299,1299,1299,0
20230912,163500,318470031,1299,1299,1299,1299,0
20230912,163400,318470031,1299,1299,1299,1299,0
20230912,163300,318470031,1299,1299,1299,1299,0
20230912,163200,318470031,1299,1299,1299,1299,0
20230912,163100,318470031,1299,1299,1299,1299,0
20230912,163000,318470031,1299,1299,1299,1299,0
20230912,162900,318470031,1299,1299,1299,1299,0
20230912,162800,318470031,1299,1299,1299,1299,0
20230912,162700,318470031,1299,1299,1299,1299,0
20230912,162600,318470031,1299,1299,1299,1299,0
20230912,162500,318470031,1299,1299,1299,1299,0
20230912,162400,318470031,1299,1299,1299,1299,0
20230912,162300,318470031,1299,1299,1299,1299,0
20230912,162200,318470031,1299,1299,1299,1299,0
20230912,162100,318470031,1299,1299,1299,1299,0
20230912,162000,318470031,1299,1299,1299,1299,0
20230912,161900,318470031,1299,1299,1299,1299,0
20230912,161800,318470031,1299,1299,1299,1299,5864
20230912,161700,318470031,1299,1299,1299,1299,0
20230912,161600,318470031,1299,1299,1299,1299,0
20230912,161500,318470031,1299,1299,1299,1299,0
20230912,161400,318470031,1299,1299,1299,1299,0
20230912,161300,318470031,1299,1299,1299,1299,0
20230912,161200,318470031,1299,1299,1299,1299,0
20230912,161100,318470031,1299,1299,1299,1299,0
20230912,161000,318470031,1299,1299,1299,1299,0
20230912,160900,318470031,1299,1299,1299,1299,0
20230912,160800,318470031,1299,1299,1299,1299,0
20230912,160700,318470031,1299,1299,1299,1299,0
20230912,160600,318470031,1299,1299,1299,1299,0
20230912,160500,318470031,1299,1299,1299,1299,0
20230912,160400,318470031,1299,1299,1299,1299,0
20230912,160300,318470031,1299,1299,1299,1299,0
20230912,160200,318470031,1299,1299,1299,1299,0
20230912,160100,318470031,1299,1299,1299,1299,0
20230912,160000,318470031,1299,1299,1299,1299,0
20230912,155900,318470031,1299,1299,1299,1299,0
20230912,155800,318470031,1299,1299,1299,1299,0
20230912,155700,318470031,1299,1299,1299,1299,0
20230912,155600,318470031,1299,1299,1299,1299,0
20230912,155500,318470031,1299,1299,1299,1299,0
20230912,155400,318470031,1299,1299,1299,1299,0
20230912,155300,318470031,1299,1299,1299,1299,0
20230912,155200,318470031,1299,1299,1299,1299,0
20230912,155100,318470031,1299,1299,1299,1299,0
20230912,155000,318470031,1299,1299,1299,1299,0
20230912,154900,318470031,1299,1299,1299,1299,0
20230912,154800,318470031,1299,1299,1299,1299,5864
20230912,154700,318470031,1299,1299,1299,1299,0
20230912,154600,318470031,1299,1299,1299,1299,0
20230912,154500,318470031,1299,1299,1299,1299,0
20230912,154400,318470031,1299,1299,1299,1299,0
20230912,154300,318470031,1299,1299,1299,1299,0
20230912,154200,318470031,1299,1299,1299,1299,0
20230912,154100,318470031,1299,1299,1299,1299,0
20230912,154000,318470031,1299,1299,1299,1299,0
20230912,153900,318470031,1299,1299,1299,1299,0
20230912,153800,318470031,1299,1299,1299,1299,0
20230912,153700,318470031,1299,1299,1299,1299,0
20230912,153600,318470031,1299,1299,1299,1299,0
20230912,153500,318470031,1299,1299,1299,1299,0
20230912,153400,318470031,1299,1299,1299,1299,0
20230912,153300,318470031,1299,1299,1299,1299,0
20230912,153200,318470031,1299,1299,1299,1299,0
20230912,153100,318470031,1299,1299,1299,1299,0
20230912,153000,318470031,1299,1299,1299,1299,5864
20230912,152900,310852695,1299,1299,1299,1299,0
20230912,152800,310852695,1299,1299,1299,1299,0
20230912,152700,310852695,1299,1299,1299,1299,0
20230912,152600,310852695,1299,1299,1299,1299,0
20230912,152500,310852695,1299,1299,1299,1299,0
20230912,152400,310852695,1299,1299,1299,1299,0
20230912,152300,310852695,1299,1299,1299,1299,0
20230912,152200,310852695,1299,1299,1299,1299,0
20230912,152100,310852695,1299,1299,1299,1299,0
20230912,152000,310852695,1299,1299,1299,1299,0
20230912,151900,310852695,1299,1299,1299,1299,9
20230912,151800,310841004,1299,1299,1299,1299,81
20230912,151700,310735785,1297,1299,1299,1297,44
20230912,151600,310678667,1296,1296,1296,1296,9
20230912,151500,310667003,1299,1299,1299,1296,206
20230912,151400,310399412,1299,1299,1299,1299,19
20230912,151300,310374731,1299,1299,1299,1299,308
20230912,151200,309974639,1299,1299,1299,1299,0
20230912,151100,309974639,1299,1300,1300,1299,36
20230912,151000,309927874,1290,1299,1300,1290,1663
20230912,150900,307767129,1299,1295,1299,1293,9097
20230912,150800,295957833,1296,1295,1296,1295,22
20230912,150700,295929341,1296,1296,1296,1296,0
20230912,150600,295929341,1296,1296,1296,1296,18
20230912,150500,295906013,1296,1296,1296,1296,0
20230912,150400,295906013,1296,1295,1296,1295,13
20230912,150300,295889168,1297,1297,1297,1297,10
20230912,150200,295876198,1297,1297,1297,1297,65
20230912,150100,295791893,1298,1298,1298,1298,15
20230912,150000,295772423,1298,1298,1298,1298,0
20230912,145900,295772423,1298,1298,1298,1298,24
20230912,145800,295741271,1290,1291,1291,1290,300
20230912,145700,295354158,1299,1299,1299,1299,10
20230912,145600,295341168,1299,1299,1299,1299,9
20230912,145500,295329477,1299,1299,1299,1299,0
20230912,145400,295329477,1299,1298,1299,1289,810
20230912,145300,294279757,1298,1298,1298,1298,22
20230912,145200,294251201,1298,1298,1298,1298,26
20230912,145100,294217453,1298,1298,1298,1298,0
20230912,145000,294217453,1298,1298,1298,1298,6
20230912,144900,294209665,1299,1299,1299,1299,0
20230912,144800,294209665,1299,1299,1299,1299,12
20230912,144700,294194077,1299,1298,1299,1298,1000
20230912,144600,292895078,1299,1298,1299,1298,1751
20230912,144500,290620890,1298,1298,1298,1298,17
20230912,144400,290598824,1299,1299,1299,1299,0
20230912,144300,290598824,1299,1297,1299,1297,1025
20230912,144200,289267775,1299,1299,1299,1299,0
20230912,144100,289267775,1299,1299,1299,1298,2019
20230912,144000,286645095,1299,1299,1299,1299,0
20230912,143900,286645095,1299,1299,1299,1299,7
20230912,143800,286636002,1299,1299,1299,1299,0
20230912,143700,286636002,1299,1299,1299,1299,23
20230912,143600,286606125,1298,1298,1298,1298,0
20230912,143500,286606125,1298,1298,1298,1298,20
20230912,143400,286580165,1299,1293,1299,1292,22
20230912,143300,286551616,1294,1294,1294,1294,48
20230912,143200,286489504,1294,1294,1294,1294,0
20230912,143100,286489504,1294,1294,1294,1294,0
20230912,143000,286489504,1294,1294,1294,1294,0
20230912,142900,286489504,1294,1294,1294,1294,15
20230912,142800,286470094,1294,1294,1294,1294,13
20230912,142700,286453272,1294,1294,1294,1294,85
20230912,142600,286343282,1294,1294,1294,1294,0
20230912,142500,286343282,1294,1294,1294,1294,0
20230912,142400,286343282,1294,1294,1294,1294,0
20230912,142300,286343282,1294,1294,1294,1294,0
20230912,142200,286343282,1294,1297,1299,1294,1049
20230912,142100,284981390,1297,1297,1297,1297,21
20230912,142000,284954153,1298,1297,1298,1297,1000
20230912,141900,283656217,1298,1296,1298,1296,2017
20230912,141800,281039089,1296,1296,1296,1296,0
20230912,141700,281039089,1296,1296,1296,1296,6
20230912,141600,281031313,1296,1296,1296,1295,62
20230912,141500,280950968,1296,1296,1296,1296,0
20230912,141400,280950968,1296,1297,1297,1296,172
20230912,141300,280727895,1297,1297,1297,1297,50
20230912,141200,280663045,1297,1296,1297,1294,173
20230912,141100,280438681,1297,1297,1297,1297,30
20230912,141000,280399771,1297,1296,1297,1296,25
20230912,140900,280367347,1297,1297,1297,1297,18
20230912,140800,280344001,1297,1297,1297,1297,10
20230912,140700,280331031,1298,1296,1298,1296,330
20230912,140600,279902833,1299,1299,1299,1299,0
20230912,140500,279902833,1299,1292,1299,1292,1800
20230912,140400,277565811,1287,1287,1287,1287,0
20230912,140300,277565811,1287,1290,1290,1287,1308
20230912,140200,275879641,1294,1294,1294,1294,0
20230912,140100,275879641,1294,1294,1294,1294,17
20230912,140000,275857643,1295,1295,1295,1295,0
20230912,135900,275857643,1295,1295,1295,1295,9
20230912,135800,275845988,1298,1290,1298,1290,63
20230912,135700,275764641,1297,1297,1297,1297,1
20230912,135600,275763344,1290,1290,1290,1290,1543
20230912,135500,273772874,1290,1290,1290,1290,0
20230912,135400,273772874,1290,1290,1290,1290,0
20230912,135300,273772874,1290,1290,1290,1290,110
20230912,135200,273630974,1299,1299,1299,1299,25
20230912,135100,273598499,1299,1299,1299,1299,9
20230912,135000,273586808,1299,1298,1299,1298,4000
20230912,134900,268392242,1298,1298,1298,1298,80
20230912,134800,268288402,1298,1298,1298,1298,0
20230912,134700,268288402,1298,1298,1298,1298,13
20230912,134600,268271528,1298,1298,1298,1298,0
20230912,134500,268271528,1298,1298,1298,1298,25
20230912,134400,268239078,1298,1298,1298,1298,0
20230912,134300,268239078,1298,1298,1298,1298,24
20230912,134200,268207926,1298,1298,1298,1298,0
20230912,134100,268207926,1298,1298,1298,1298,9
20230912,134000,268196244,1298,1298,1298,1298,23
20230912,133900,268166390,1298,1298,1298,1298,0
20230912,133800,268166390,1298,1298,1298,1298,24
20230912,133700,268135238,1298,1298,1298,1298,1
20230912,133600,268133940,1282,1299,1299,1282,1523
20230912,133500,266176887,1299,1299,1299,1299,0
20230912,133400,266176887,1299,1299,1299,1299,15
20230912,133300,266157402,1300,1299,1300,1299,441
20230912,133200,265584539,1300,1299,1300,1299,13
20230912,133100,265567641,1300,1299,1300,1299,53
20230912,133000,265498780,1299,1299,1299,1299,0
20230912,132900,265498780,1299,1299,1299,1299,1
20230912,132800,265497481,1294,1294,1294,1294,0
20230912,132700,265497481,1294,1300,1300,1294,1258
20230912,132600,263866119,1300,1298,1300,1293,7062
20230912,132500,254694586,1298,1298,1298,1298,23
20230912,132400,254664732,1298,1298,1298,1292,21266
20230912,132300,227069060,1298,1298,1298,1298,6
20230912,132200,227061272,1298,1298,1298,1298,9
20230912,132100,227049590,1298,1298,1298,1298,0
20230912,132000,227049590,1298,1298,1298,1298,11
20230912,131900,227035312,1298,1298,1298,1298,0
20230912,131800,227035312,1298,1298,1298,1298,13
20230912,131700,227018438,1298,1298,1298,1298,0
20230912,131600,227018438,1298,1298,1298,1298,22
20230912,131500,226989882,1299,1299,1299,1299,8
20230912,131400,226979490,1299,1299,1299,1299,61
20230912,131300,226900251,1300,1300,1300,1299,20
20230912,131200,226874253,1300,1300,1300,1300,500
20230912,131100,226224253,1300,1299,1300,1299,2533
20230912,131000,222933443,1299,1297,1299,1297,10000
20230912,130900,209944151,1297,1297,1297,1297,1
20230912,130800,209942854,1292,1292,1292,1292,0
20230912,130700,209942854,1292,1292,1292,1292,1
20230912,130600,209941562,1299,1299,1299,1299,0
20230912,130500,209941562,1299,1299,1299,1299,55
20230912,130400,209870117,1299,1299,1299,1299,10856
20230912,130300,195768173,1299,1299,1299,1299,3905
20230912,130200,190695578,1299,1299,1299,1299,21
20230912,130100,190668299,1299,1299,1299,1299,0
20230912,130000,190668299,1299,1299,1299,1299,18
20230912,125900,190644917,1299,1299,1299,1299,1
20230912,125800,190643618,1299,1299,1299,1299,15
20230912,125700,190624133,1299,1299,1299,1299,16
20230912,125600,190603349,1299,1299,1299,1299,0
20230912,125500,190603349,1299,1299,1299,1299,7
20230912,125400,190594256,1299,1299,1299,1299,0
20230912,125300,190594256,1299,1299,1299,1299,8
20230912,125200,190583864,1299,1299,1299,1299,24
20230912,125100,190552688,1299,1299,1299,1299,1130
20230912,125000,189084818,1300,1300,1300,1300,0
20230912,124900,189084818,1300,1300,1300,1300,12
20230912,124800,189069218,1300,1299,1300,1299,31
20230912,124700,189028948,1299,1299,1299,1299,1020
20230912,124600,187703968,1299,1299,1299,1299,11
20230912,124500,187689679,1299,1299,1299,1299,503
20230912,124400,187036282,1299,1298,1299,1298,5000
20230912,124300,180541657,1290,1290,1290,1290,7
20230912,124200,180532627,1298,1298,1298,1298,23
20230912,124100,180502773,1298,1298,1298,1298,148
20230912,124000,180310669,1298,1297,1298,1297,24
20230912,123900,180279527,1299,1299,1299,1285,3
20230912,123800,180275644,1299,1297,1299,1297,6002
20230912,123700,172483589,1277,1297,1298,1277,5616
20230912,123600,165279030,1298,1298,1298,1298,0
20230912,123500,165279030,1298,1297,1298,1297,8020
20230912,123400,154870066,1298,1298,1298,1298,0
20230912,123300,154870066,1298,1298,1298,1298,7
20230912,123200,154860980,1298,1298,1298,1298,0
20230912,123100,154860980,1298,1298,1298,1298,25
20230912,123000,154828530,1298,1298,1298,1298,1
20230912,122900,154827232,1298,1298,1298,1298,6
20230912,122800,154819444,1298,1298,1298,1298,77
20230912,122700,154719498,1298,1298,1298,1298,30
20230912,122600,154680558,1298,1298,1298,1298,17
20230912,122500,154658492,1299,1299,1299,1299,0
20230912,122400,154658492,1299,1298,1299,1298,29
20230912,122300,154620823,1298,1298,1298,1298,0
20230912,122200,154620823,1298,1298,1298,1298,25
20230912,122100,154588373,1298,1298,1298,1298,23
20230912,122000,154558519,1299,1299,1299,1299,0
20230912,121900,154558519,1299,1299,1299,1299,25
20230912,121800,154526044,1299,1296,1299,1296,6000
20230912,121700,146742868,1296,1295,1296,1295,14
20230912,121600,146724734,1296,1296,1296,1296,0
20230912,121500,146724734,1296,1296,1296,1296,16
20230912,121400,146703998,1297,1297,1297,1297,0
20230912,121300,146703998,1297,1297,1297,1297,22
20230912,121200,146675464,1297,1297,1297,1297,1
20230912,121100,146674167,1297,1297,1297,1297,14
20230912,121000,146656009,1298,1298,1298,1298,13
20230912,120900,146639135,1298,1298,1298,1298,0
20230912,120800,146639135,1298,1298,1298,1298,6
20230912,120700,146631347,1298,1298,1299,1298,42
20230912,120600,146576829,1298,1298,1298,1298,12
20230912,120500,146561253,1299,1299,1299,1299,0
20230912,120400,146561253,1299,1298,1299,1298,38
20230912,120300,146511907,1299,1299,1299,1299,20
20230912,120200,146485927,1299,1299,1299,1299,0
20230912,120100,146485927,1299,1297,1299,1296,3111
20230912,120000,142446379,1298,1295,1298,1294,5027
20230912,115900,135925491,1295,1295,1295,1295,0
20230912,115800,135925491,1295,1295,1295,1295,5
20230912,115700,135919016,1289,1289,1289,1289,1
20230912,115600,135917727,1289,1289,1289,1289,0
20230912,115500,135917727,1289,1289,1289,1289,0
20230912,115400,135917727,1289,1289,1289,1289,4
20230912,115300,135912571,1297,1297,1297,1297,16
20230912,115200,135891819,1297,1297,1297,1297,9
20230912,115100,135880146,1297,1297,1297,1297,0
20230912,115000,135880146,1297,1295,1298,1295,3107
20230912,114900,131850089,1295,1295,1295,1295,0
20230912,114800,131850089,1295,1295,1295,1295,21
20230912,114700,131822894,1296,1296,1296,1296,0
20230912,114600,131822894,1296,1296,1296,1296,22
20230912,114500,131794382,1296,1296,1296,1296,16
20230912,114400,131773646,1297,1297,1297,1297,0
20230912,114300,131773646,1297,1297,1297,1297,18
20230912,114200,131750300,1297,1297,1297,1297,2
20230912,114100,131747706,1289,1289,1289,1288,210
20230912,114000,131477026,1297,1297,1297,1297,1
20230912,113900,131475729,1297,1297,1297,1297,12
20230912,113800,131460165,1297,1294,1297,1294,3000
20230912,113700,127572752,1289,1289,1289,1289,0
20230912,113600,127572752,1289,1290,1290,1289,48
20230912,113500,127510840,1290,1290,1290,1290,0
20230912,113400,127510840,1290,1290,1290,1290,0
20230912,113300,127510840,1290,1290,1290,1290,37
20230912,113200,127463110,1294,1296,1296,1294,93
20230912,113100,127342752,1296,1296,1296,1296,2
20230912,113000,127340160,1296,1296,1296,1296,336
20230912,112900,126904704,1296,1296,1296,1296,28
20230912,112800,126868416,1296,1295,1296,1295,1504
20230912,112700,124919819,1290,1290,1290,1290,0
20230912,112600,124919819,1290,1290,1290,1290,0
20230912,112500,124919819,1290,1297,1297,1290,555
20230912,112400,124203792,1297,1297,1297,1297,0
20230912,112300,124203792,1297,1293,1297,1293,10008
20230912,112200,111236839,1293,1293,1293,1293,0
20230912,112100,111236839,1293,1292,1293,1292,1513
20230912,112000,109281530,1293,1286,1293,1286,6000
20230912,111900,101545227,1283,1283,1283,1283,0
20230912,111800,101545227,1283,1283,1283,1283,30
20230912,111700,101506737,1283,1287,1287,1283,56
20230912,111600,101434789,1287,1282,1287,1282,8000
20230912,111500,91155135,1282,1280,1282,1280,5000
20230912,111400,84754083,1280,1281,1281,1280,1044
20230912,111300,83417753,1280,1280,1280,1280,102
20230912,111200,83287193,1280,1280,1280,1280,20
20230912,111100,83261593,1281,1281,1281,1281,0
20230912,111000,83261593,1281,1281,1281,1281,8
20230912,110900,83251345,1281,1281,1281,1281,11
20230912,110800,83237254,1281,1281,1281,1281,0
20230912,110700,83237254,1281,1281,1281,1281,2
20230912,110600,83234692,1275,1275,1275,1275,0
20230912,110500,83234692,1275,1275,1275,1275,0
20230912,110400,83234692,1275,1278,1278,1275,1000
20230912,110300,81958544,1281,1281,1281,1281,18
20230912,110200,81935486,1281,1281,1281,1281,0
20230912,110100,81935486,1281,1281,1281,1281,23
20230912,110000,81906023,1281,1281,1281,1281,42
20230912,105900,81852221,1277,1277,1277,1277,1
20230912,105800,81850944,1277,1277,1277,1277,82
20230912,105700,81746230,1277,1277,1277,1277,0
20230912,105600,81746230,1277,1277,1277,1277,300
20230912,105500,81363130,1277,1277,1277,1277,0
20230912,105400,81363130,1277,1277,1277,1277,0
20230912,105300,81363130,1277,1277,1277,1277,0
20230912,105200,81363130,1277,1277,1277,1277,0
20230912,105100,81363130,1277,1277,1277,1277,82
20230912,105000,81258416,1282,1282,1282,1282,82
20230912,104900,81153292,1282,1282,1282,1282,900
20230912,104800,79999492,1282,1282,1282,1282,102
20230912,104700,79868728,1282,1282,1282,1282,11
20230912,104600,79854626,1283,1283,1283,1283,0
20230912,104500,79854626,1283,1283,1283,1283,15
20230912,104400,79835381,1284,1282,1284,1275,5504
20230912,104300,72807263,1284,1284,1284,1284,15
20230912,104200,72788003,1284,1284,1284,1284,0
20230912,104100,72788003,1284,1284,1284,1284,7
20230912,104000,72779015,1284,1284,1284,1284,33
20230912,103900,72736643,1284,1284,1284,1284,0
20230912,103800,72736643,1284,1284,1284,1284,31
20230912,103700,72696839,1284,1284,1284,1284,0
20230912,103600,72696839,1284,1284,1284,1284,18
20230912,103500,72673727,1284,1284,1284,1284,10
20230912,103400,72660887,1284,1283,1284,1283,16
20230912,103300,72640358,1283,1283,1283,1283,9
20230912,103200,72628811,1283,1283,1283,1283,25
20230912,103100,72596736,1284,1284,1284,1284,0
20230912,103000,72596736,1284,1284,1284,1284,7
20230912,102900,72587748,1284,1284,1284,1284,13
20230912,102800,72571056,1285,1285,1285,1285,0
20230912,102700,72571056,1285,1285,1285,1285,11
20230912,102600,72556921,1285,1285,1285,1277,3051
20230912,102500,68657630,1285,1285,1285,1285,21
20230912,102400,68630645,1285,1285,1285,1285,0
20230912,102300,68630645,1285,1285,1285,1285,22
20230912,102200,68602375,1285,1285,1285,1285,16
20230912,102100,68581815,1285,1285,1285,1285,26
20230912,102000,68548405,1285,1285,1285,1285,40
20230912,101900,68497005,1285,1285,1285,1285,0
20230912,101800,68497005,1285,1285,1285,1285,20
20230912,101700,68471305,1285,1285,1285,1285,10
20230912,101600,68458455,1286,1284,1286,1283,153
20230912,101500,68262001,1286,1285,1286,1285,165
20230912,101400,68049951,1279,1277,1279,1276,4928
20230912,101300,61749016,1279,1279,1279,1279,0
20230912,101200,61749016,1279,1279,1279,1279,523
20230912,101100,61080099,1279,1279,1279,1279,802
20230912,101000,60054341,1277,1279,1279,1277,334
20230912,100900,59627255,1279,1279,1279,1279,249
20230912,100800,59308784,1279,1279,1279,1279,175
20230912,100700,59084959,1279,1279,1279,1279,76
20230912,100600,58987755,1279,1279,1279,1276,228
20230912,100500,58696743,1279,1279,1279,1279,508
20230912,100400,58047011,1279,1277,1279,1277,569
20230912,100300,57319558,1277,1277,1277,1277,202
20230912,100200,57061604,1274,1276,1276,1274,800
20230912,100100,56041786,1277,1277,1277,1277,4
20230912,100000,56036678,1277,1276,1277,1275,1600
20230912,095900,53996273,1275,1276,1276,1275,2
20230912,095800,53993722,1275,1275,1276,1275,3695
20230912,095700,49280305,1276,1277,1277,1275,1300
20230912,095600,47621538,1276,1276,1277,1276,1202
20230912,095500,46087785,1275,1282,1282,1275,3814
20230912,095400,41211793,1282,1282,1282,1282,1
20230912,095300,41210511,1281,1284,1284,1281,1013
20230912,095200,39911673,1284,1283,1284,1283,56
20230912,095100,39839824,1283,1283,1283,1283,1324
20230912,095000,38141132,1284,1284,1284,1284,0
20230912,094900,38141132,1284,1284,1284,1284,22
20230912,094800,38112884,1284,1283,1284,1283,210
20230912,094700,37843444,1283,1284,1284,1283,311
20230912,094600,37444121,1285,1284,1285,1284,216
20230912,094500,37166775,1283,1283,1283,1283,209
20230912,094400,36898628,1282,1282,1282,1282,55
20230912,094300,36828118,1280,1283,1283,1280,2401
20230912,094200,33754342,1282,1284,1284,1282,1467
20230912,094100,31872112,1285,1284,1285,1284,204
20230912,094000,31610172,1284,1285,1285,1284,3620
20230912,093900,26959952,1285,1286,1286,1285,11
20230912,093800,26945815,1287,1287,1287,1287,108
20230912,093700,26806819,1287,1287,1287,1287,0
20230912,093600,26806819,1287,1287,1287,1287,3
20230912,093500,26802958,1285,1285,1285,1285,0
20230912,093400,26802958,1285,1287,1287,1285,2
20230912,093300,26800386,1287,1287,1287,1287,1
20230912,093200,26799099,1287,1287,1287,1287,7
20230912,093100,26790090,1283,1289,1289,1283,5180
20230912,093000,20137638,1287,1287,1287,1287,7
20230912,092900,20128629,1287,1289,1289,1287,3002
20230912,092800,16264877,1289,1288,1289,1288,9
20230912,092700,16253277,1287,1287,1287,1287,0
20230912,092600,16253277,1287,1287,1287,1287,691
20230912,092500,15363960,1287,1287,1287,1287,0
20230912,092400,15363960,1287,1287,1287,1287,0
20230912,092300,15363960,1287,1287,1287,1287,15
20230912,092200,15344655,1289,1289,1289,1289,0
20230912,092100,15344655,1289,1289,1289,1289,775
20230912,092000,14345680,1288,1288,1288,1286,1725
20230912,091900,12127173,1289,1289,1289,1289,0
20230912,091800,12127173,1289,1289,1289,1289,0
20230912,091700,12127173,1289,1289,1289,1289,1
20230912,091600,12125884,1290,1290,1290,1290,0
20230912,091500,12125884,1290,1290,1290,1290,0
20230912,091400,12125884,1290,1290,1290,1290,0
20230912,091300,12125884,1290,1290,1290,1290,0
20230912,091200,12125884,1290,1290,1290,1290,0
20230912,091100,12125884,1290,1290,1290,1290,0
20230912,091000,12125884,1290,1289,1290,1289,500
20230912,090900,11481383,1289,1288,1289,1288,816
20230912,090800,10430374,1291,1291,1291,1290,2332
20230912,090700,7420762,1294,1292,1294,1292,17
20230912,090600,7398793,1284,1293,1293,1284,2060
20230912,090500,4752319,1293,1286,1293,1285,328
20230912,090400,4330212,1296,1296,1296,1296,0
20230912,090300,4330212,1296,1296,1296,1296,0
20230912,090200,4330212,1296,1296,1296,1296,0
20230912,090100,4330212,1296,1296,1296,1296,0
20230912,090000,4330212,1296,1286,1296,1286,3367