KissMeData/079190/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,193300,398217144,907,907,907,907,6666
20230914,193200,398217144,907,907,907,907,0
20230914,193100,398217144,907,907,907,907,0
20230914,193000,398217144,907,907,907,907,0
20230914,192900,398217144,907,907,907,907,0
20230914,192800,398217144,907,907,907,907,0
20230914,192700,398217144,907,907,907,907,0
20230914,192600,398217144,907,907,907,907,0
20230914,192500,398217144,907,907,907,907,0
20230914,192400,398217144,907,907,907,907,0
20230914,192300,398217144,907,907,907,907,0
20230914,192200,398217144,907,907,907,907,0
20230914,192100,398217144,907,907,907,907,0
20230914,192000,398217144,907,907,907,907,0
20230914,191900,398217144,907,907,907,907,0
20230914,191800,398217144,907,907,907,907,0
20230914,191700,398217144,907,907,907,907,0
20230914,191600,398217144,907,907,907,907,0
20230914,191500,398217144,907,907,907,907,0
20230914,191400,398217144,907,907,907,907,0
20230914,191300,398217144,907,907,907,907,0
20230914,191200,398217144,907,907,907,907,0
20230914,191100,398217144,907,907,907,907,0
20230914,191000,398217144,907,907,907,907,0
20230914,190900,398217144,907,907,907,907,0
20230914,190800,398217144,907,907,907,907,0
20230914,190700,398217144,907,907,907,907,0
20230914,190600,398217144,907,907,907,907,0
20230914,190500,398217144,907,907,907,907,0
20230914,190400,398217144,907,907,907,907,0
20230914,190300,398217144,907,907,907,907,6666
20230914,190200,398217144,907,907,907,907,0
20230914,190100,398217144,907,907,907,907,0
20230914,190000,398217144,907,907,907,907,0
20230914,185900,398217144,907,907,907,907,0
20230914,185800,398217144,907,907,907,907,0
20230914,185700,398217144,907,907,907,907,0
20230914,185600,398217144,907,907,907,907,0
20230914,185500,398217144,907,907,907,907,0
20230914,185400,398217144,907,907,907,907,0
20230914,185300,398217144,907,907,907,907,0
20230914,185200,398217144,907,907,907,907,0
20230914,185100,398217144,907,907,907,907,0
20230914,185000,398217144,907,907,907,907,0
20230914,184900,398217144,907,907,907,907,0
20230914,184800,398217144,907,907,907,907,0
20230914,184700,398217144,907,907,907,907,0
20230914,184600,398217144,907,907,907,907,0
20230914,184500,398217144,907,907,907,907,0
20230914,184400,398217144,907,907,907,907,0
20230914,184300,398217144,907,907,907,907,0
20230914,184200,398217144,907,907,907,907,0
20230914,184100,398217144,907,907,907,907,0
20230914,184000,398217144,907,907,907,907,0
20230914,183900,398217144,907,907,907,907,0
20230914,183800,398217144,907,907,907,907,0
20230914,183700,398217144,907,907,907,907,0
20230914,183600,398217144,907,907,907,907,0
20230914,183500,398217144,907,907,907,907,0
20230914,183400,398217144,907,907,907,907,0
20230914,183300,398217144,907,907,907,907,6666
20230914,183200,398217144,907,907,907,907,0
20230914,183100,398217144,907,907,907,907,0
20230914,183000,398217144,907,907,907,907,0
20230914,182900,398217144,907,907,907,907,0
20230914,182800,398217144,907,907,907,907,0
20230914,182700,398217144,907,907,907,907,0
20230914,182600,398217144,907,907,907,907,0
20230914,182500,398217144,907,907,907,907,0
20230914,182400,398217144,907,907,907,907,0
20230914,182300,398217144,907,907,907,907,0
20230914,182200,398217144,907,907,907,907,0
20230914,182100,398217144,907,907,907,907,0
20230914,182000,398217144,907,907,907,907,0
20230914,181900,398217144,907,907,907,907,0
20230914,181800,398217144,907,907,907,907,0
20230914,181700,398217144,907,907,907,907,0
20230914,181600,398217144,907,907,907,907,0
20230914,181500,398217144,907,907,907,907,0
20230914,181400,398217144,907,907,907,907,0
20230914,181300,398217144,907,907,907,907,0
20230914,181200,398217144,907,907,907,907,0
20230914,181100,398217144,907,907,907,907,0
20230914,181000,398217144,907,907,907,907,0
20230914,180900,398217144,907,907,907,907,0
20230914,180800,398217144,907,907,907,907,0
20230914,180700,398217144,907,907,907,907,0
20230914,180600,398217144,907,907,907,907,0
20230914,180500,398217144,907,907,907,907,0
20230914,180400,398217144,907,907,907,907,0
20230914,180300,398217144,907,907,907,907,6666
20230914,180200,398217144,907,907,907,907,0
20230914,180100,398217144,907,907,907,907,0
20230914,180000,398217144,907,907,907,907,0
20230914,175900,398217144,907,907,907,907,0
20230914,175800,398217144,907,907,907,907,0
20230914,175700,398217144,907,907,907,907,0
20230914,175600,398217144,907,907,907,907,0
20230914,175500,398217144,907,907,907,907,0
20230914,175400,398217144,907,907,907,907,0
20230914,175300,398217144,907,907,907,907,0
20230914,175200,398217144,907,907,907,907,0
20230914,175100,398217144,907,907,907,907,0
20230914,175000,398217144,907,907,907,907,0
20230914,174900,398217144,907,907,907,907,0
20230914,174800,398217144,907,907,907,907,0
20230914,174700,398217144,907,907,907,907,0
20230914,174600,398217144,907,907,907,907,0
20230914,174500,398217144,907,907,907,907,0
20230914,174400,398217144,907,907,907,907,0
20230914,174300,398217144,907,907,907,907,0
20230914,174200,398217144,907,907,907,907,0
20230914,174100,398217144,907,907,907,907,0
20230914,174000,398217144,907,907,907,907,0
20230914,173900,398217144,907,907,907,907,0
20230914,173800,398217144,907,907,907,907,0
20230914,173700,398217144,907,907,907,907,0
20230914,173600,398217144,907,907,907,907,0
20230914,173500,398217144,907,907,907,907,0
20230914,173400,398217144,907,907,907,907,0
20230914,173300,398217144,907,907,907,907,6666
20230914,173200,398217144,907,907,907,907,0
20230914,173100,398217144,907,907,907,907,0
20230914,173000,398217144,907,907,907,907,0
20230914,172900,398217144,907,907,907,907,0
20230914,172800,398217144,907,907,907,907,0
20230914,172700,398217144,907,907,907,907,0
20230914,172600,398217144,907,907,907,907,0
20230914,172500,398217144,907,907,907,907,0
20230914,172400,398217144,907,907,907,907,0
20230914,172300,398217144,907,907,907,907,0
20230914,172200,398217144,907,907,907,907,0
20230914,172100,398217144,907,907,907,907,0
20230914,172000,398217144,907,907,907,907,0
20230914,171900,398217144,907,907,907,907,0
20230914,171800,398217144,907,907,907,907,0
20230914,171700,398217144,907,907,907,907,0
20230914,171600,398217144,907,907,907,907,0
20230914,171500,398217144,907,907,907,907,0
20230914,171400,398217144,907,907,907,907,0
20230914,171300,398217144,907,907,907,907,0
20230914,171200,398217144,907,907,907,907,0
20230914,171100,398217144,907,907,907,907,0
20230914,171000,398217144,907,907,907,907,0
20230914,170900,398217144,907,907,907,907,0
20230914,170800,398217144,907,907,907,907,0
20230914,170700,398217144,907,907,907,907,0
20230914,170600,398217144,907,907,907,907,0
20230914,170500,398217144,907,907,907,907,0
20230914,170400,398217144,907,907,907,907,0
20230914,170300,398217144,907,907,907,907,6666
20230914,170200,398217144,907,907,907,907,0
20230914,170100,398217144,907,907,907,907,0
20230914,170000,398217144,907,907,907,907,0
20230914,165900,398217144,907,907,907,907,0
20230914,165800,398217144,907,907,907,907,0
20230914,165700,398217144,907,907,907,907,0
20230914,165600,398217144,907,907,907,907,0
20230914,165500,398217144,907,907,907,907,0
20230914,165400,398217144,907,907,907,907,0
20230914,165300,398217144,907,907,907,907,0
20230914,165200,398217144,907,907,907,907,0
20230914,165100,398217144,907,907,907,907,0
20230914,165000,398217144,907,907,907,907,0
20230914,164900,398217144,907,907,907,907,0
20230914,164800,398217144,907,907,907,907,0
20230914,164700,398217144,907,907,907,907,0
20230914,164600,398217144,907,907,907,907,0
20230914,164500,398217144,907,907,907,907,0
20230914,164400,398217144,907,907,907,907,0
20230914,164300,398217144,907,907,907,907,0
20230914,164200,398217144,907,907,907,907,0
20230914,164100,398217144,907,907,907,907,0
20230914,164000,398217144,907,907,907,907,0
20230914,163900,398217144,907,907,907,907,0
20230914,163800,398217144,907,907,907,907,0
20230914,163700,398217144,907,907,907,907,0
20230914,163600,398217144,907,907,907,907,0
20230914,163500,398217144,907,907,907,907,0
20230914,163400,398217144,907,907,907,907,0
20230914,163300,398217144,907,907,907,907,6666
20230914,163200,398217144,907,907,907,907,0
20230914,163100,398217144,907,907,907,907,0
20230914,163000,398217144,907,907,907,907,0
20230914,162900,398217144,907,907,907,907,0
20230914,162800,398217144,907,907,907,907,0
20230914,162700,398217144,907,907,907,907,0
20230914,162600,398217144,907,907,907,907,0
20230914,162500,398217144,907,907,907,907,0
20230914,162400,398217144,907,907,907,907,0
20230914,162300,398217144,907,907,907,907,0
20230914,162200,398217144,907,907,907,907,0
20230914,162100,398217144,907,907,907,907,0
20230914,162000,398217144,907,907,907,907,0
20230914,161900,398217144,907,907,907,907,0
20230914,161800,398217144,907,907,907,907,0
20230914,161700,398217144,907,907,907,907,0
20230914,161600,398217144,907,907,907,907,0
20230914,161500,398217144,907,907,907,907,0
20230914,161400,398217144,907,907,907,907,0
20230914,161300,398217144,907,907,907,907,0
20230914,161200,398217144,907,907,907,907,0
20230914,161100,398217144,907,907,907,907,0
20230914,161000,398217144,907,907,907,907,0
20230914,160900,398217144,907,907,907,907,0
20230914,160800,398217144,907,907,907,907,0
20230914,160700,398217144,907,907,907,907,0
20230914,160600,398217144,907,907,907,907,0
20230914,160500,398217144,907,907,907,907,0
20230914,160400,398217144,907,907,907,907,0
20230914,160300,398217144,907,907,907,907,6666
20230914,160200,398217144,907,907,907,907,0
20230914,160100,398217144,907,907,907,907,0
20230914,160000,398217144,907,907,907,907,0
20230914,155900,398217144,907,907,907,907,0
20230914,155800,398217144,907,907,907,907,0
20230914,155700,398217144,907,907,907,907,0
20230914,155600,398217144,907,907,907,907,0
20230914,155500,398217144,907,907,907,907,0
20230914,155400,398217144,907,907,907,907,0
20230914,155300,398217144,907,907,907,907,0
20230914,155200,398217144,907,907,907,907,0
20230914,155100,398217144,907,907,907,907,0
20230914,155000,398217144,907,907,907,907,0
20230914,154900,398217144,907,907,907,907,0
20230914,154800,398217144,907,907,907,907,0
20230914,154700,398217144,907,907,907,907,0
20230914,154600,398217144,907,907,907,907,0
20230914,154500,398217144,907,907,907,907,0
20230914,154400,398217144,907,907,907,907,0
20230914,154300,398217144,907,907,907,907,0
20230914,154200,398217144,907,907,907,907,0
20230914,154100,398217144,907,907,907,907,0
20230914,154000,398217144,907,907,907,907,0
20230914,153900,398217144,907,907,907,907,0
20230914,153800,398217144,907,907,907,907,0
20230914,153700,398217144,907,907,907,907,0
20230914,153600,398217144,907,907,907,907,0
20230914,153500,398217144,907,907,907,907,0
20230914,153400,398217144,907,907,907,907,0
20230914,153300,398217144,907,907,907,907,6666
20230914,153200,398217144,907,907,907,907,0
20230914,153100,398217144,907,907,907,907,0
20230914,153000,398217144,907,907,907,907,6666
20230914,152900,392171082,895,895,895,895,0
20230914,152800,392171082,895,895,895,895,0
20230914,152700,392171082,895,895,895,895,0
20230914,152600,392171082,895,895,895,895,0
20230914,152500,392171082,895,895,895,895,0
20230914,152400,392171082,895,895,895,895,0
20230914,152300,392171082,895,895,895,895,0
20230914,152200,392171082,895,895,895,895,0
20230914,152100,392171082,895,895,895,895,0
20230914,152000,392171082,895,895,895,895,0
20230914,151900,392171082,895,895,895,895,391
20230914,151800,391821137,894,895,895,894,101
20230914,151700,391730842,900,900,900,900,1
20230914,151600,391729942,894,894,894,894,0
20230914,151500,391729942,894,894,894,894,0
20230914,151400,391729942,894,895,895,894,100
20230914,151300,391640537,894,894,894,894,0
20230914,151200,391640537,894,894,894,894,0
20230914,151100,391640537,894,894,894,894,0
20230914,151000,391640537,894,894,894,894,0
20230914,150900,391640537,894,894,894,894,0
20230914,150800,391640537,894,894,894,894,50
20230914,150700,391595837,895,895,895,895,50
20230914,150600,391551087,897,896,897,896,30
20230914,150500,391524178,896,896,896,896,44
20230914,150400,391484754,896,897,898,896,101
20230914,150300,391394156,898,898,898,898,12
20230914,150200,391383380,898,898,898,898,0
20230914,150100,391383380,898,896,898,895,73
20230914,150000,391318038,897,897,898,897,1747
20230914,145900,389750899,897,897,898,897,200
20230914,145800,389571349,897,898,898,897,71
20230914,145700,389507652,898,897,898,897,852
20230914,145600,388743396,897,897,897,897,818
20230914,145500,388009650,897,897,897,897,0
20230914,145400,388009650,897,897,897,897,0
20230914,145300,388009650,897,897,897,897,0
20230914,145200,388009650,897,892,897,892,2788
20230914,145100,385522749,892,893,893,892,810
20230914,145000,384800018,893,893,893,893,0
20230914,144900,384800018,893,893,893,893,1
20230914,144800,384799125,894,896,896,894,3
20230914,144700,384796440,897,897,897,897,6
20230914,144600,384791058,897,892,897,892,31
20230914,144500,384763401,897,893,897,893,81
20230914,144400,384691061,898,898,898,898,0
20230914,144300,384691061,898,898,898,898,1
20230914,144200,384690163,896,896,896,896,0
20230914,144100,384690163,896,892,896,891,51
20230914,144000,384644682,897,897,897,897,30
20230914,143900,384617772,893,893,897,893,2635
20230914,143800,382264713,898,898,898,898,0
20230914,143700,382264713,898,898,898,898,0
20230914,143600,382264713,898,898,898,898,0
20230914,143500,382264713,898,898,898,898,0
20230914,143400,382264713,898,898,898,898,2
20230914,143300,382262917,898,898,898,898,111
20230914,143200,382163239,898,898,898,898,0
20230914,143100,382163239,898,900,900,898,3
20230914,143000,382160542,900,898,900,898,1000
20230914,142900,381260797,900,900,900,900,0
20230914,142800,381260797,900,900,900,900,0
20230914,142700,381260797,900,900,900,900,0
20230914,142600,381260797,900,900,900,900,0
20230914,142500,381260797,900,900,900,900,0
20230914,142400,381260797,900,900,900,900,0
20230914,142300,381260797,900,899,900,899,51
20230914,142200,381214947,893,893,893,893,0
20230914,142100,381214947,893,893,893,893,1
20230914,142000,381214054,900,900,900,900,0
20230914,141900,381214054,900,900,900,900,0
20230914,141800,381214054,900,899,900,899,100
20230914,141700,381124094,900,893,900,893,808
20230914,141600,380401735,893,893,893,893,40
20230914,141500,380366015,893,893,893,893,38
20230914,141400,380332081,893,891,893,891,1053
20230914,141300,379391756,891,891,891,891,0
20230914,141200,379391756,891,891,891,891,2
20230914,141100,379389974,892,892,893,892,57
20230914,141000,379339129,892,892,892,892,4
20230914,140900,379335561,892,890,892,890,12
20230914,140800,379324872,891,891,891,891,0
20230914,140700,379324872,891,892,892,890,150
20230914,140600,379191177,892,890,892,890,2
20230914,140500,379189395,886,886,886,886,3
20230914,140400,379186737,885,887,887,885,4158
20230914,140300,375500257,887,887,887,887,81
20230914,140200,375428410,893,892,893,892,11
20230914,140100,375418588,887,887,887,887,0
20230914,140000,375418588,887,887,887,887,0
20230914,135900,375418588,887,888,888,887,1323
20230914,135800,374244587,887,887,887,887,3000
20230914,135700,371583587,892,888,892,887,1611
20230914,135600,370154030,888,888,888,888,149
20230914,135500,370021718,888,888,888,888,862
20230914,135400,369256262,888,892,892,888,3038
20230914,135300,366551205,893,893,894,893,318
20230914,135200,366267201,893,893,894,893,28
20230914,135100,366242193,893,893,894,893,603
20230914,135000,365703713,893,893,893,893,50
20230914,134900,365659063,893,893,894,893,806
20230914,134800,364939289,893,894,894,893,1139
20230914,134700,363922074,894,892,894,892,144
20230914,134600,363793483,892,894,894,892,1263
20230914,134500,362665338,894,893,895,893,244
20230914,134400,362447296,894,894,894,893,200
20230914,134300,362268516,893,894,894,893,473
20230914,134200,361845834,894,894,894,894,79
20230914,134100,361775208,894,895,897,894,5404
20230914,134000,356940425,895,895,897,895,736
20230914,133900,356281703,895,895,896,895,28
20230914,133800,356256633,895,894,896,894,267
20230914,133700,356017677,894,893,894,893,51
20230914,133600,355972120,893,893,893,893,63
20230914,133500,355915861,893,893,893,893,43
20230914,133400,355877462,895,895,895,895,0
20230914,133300,355877462,895,897,897,895,25
20230914,133200,355855047,900,891,900,891,167
20230914,133100,355705297,891,888,901,888,4162
20230914,133000,352000262,890,890,894,890,845
20230914,132900,351248175,890,893,893,890,1346
20230914,132800,350047397,893,893,893,893,80
20230914,132700,349975957,894,894,899,893,842
20230914,132600,349223233,894,897,897,894,1352
20230914,132500,348013381,897,897,897,897,29
20230914,132400,347987368,897,900,900,897,1631
20230914,132300,346523971,900,899,900,899,27
20230914,132200,346499672,897,897,897,897,22
20230914,132100,346479938,901,897,901,897,11
20230914,132000,346470067,901,901,901,901,0
20230914,131900,346470067,901,901,901,901,0
20230914,131800,346470067,901,901,901,901,0
20230914,131700,346470067,901,901,901,901,0
20230914,131600,346470067,901,901,901,901,0
20230914,131500,346470067,901,901,901,901,0
20230914,131400,346470067,901,901,901,901,0
20230914,131300,346470067,901,901,901,901,0
20230914,131200,346470067,901,901,901,901,1
20230914,131100,346469166,897,897,897,897,100
20230914,131000,346379466,901,901,901,901,1
20230914,130900,346378565,903,903,903,903,3
20230914,130800,346375856,904,898,904,898,1000
20230914,130700,345474187,896,896,896,896,48
20230914,130600,345431179,898,898,898,898,0
20230914,130500,345431179,898,895,898,895,157
20230914,130400,345290661,895,895,896,895,405
20230914,130300,344928089,895,897,897,895,51
20230914,130200,344882384,900,900,900,900,65
20230914,130100,344823884,900,897,902,895,6211
20230914,130000,339235040,897,896,897,896,140
20230914,125900,339109599,899,894,900,894,553
20230914,125800,338612910,896,891,896,890,2762
20230914,125700,336146385,891,889,891,889,51
20230914,125600,336101028,889,889,889,889,0
20230914,125500,336101028,889,889,889,889,0
20230914,125400,336101028,889,889,889,889,1
20230914,125300,336100139,888,888,888,888,15
20230914,125200,336086819,888,889,889,888,112
20230914,125100,335987340,889,891,891,889,1302
20230914,125000,334828553,892,890,892,890,1020
20230914,124900,333918754,892,891,892,891,146
20230914,124800,333788622,891,889,891,889,175
20230914,124700,333632847,889,888,889,888,949
20230914,124600,332789235,887,887,887,887,22
20230914,124500,332769721,887,887,887,887,1
20230914,124400,332768834,886,886,886,886,1
20230914,124300,332767948,885,885,885,885,9
20230914,124200,332759983,886,886,886,886,22
20230914,124100,332740491,886,886,886,886,17
20230914,124000,332725429,886,887,887,886,21
20230914,123900,332706813,885,886,886,885,530
20230914,123800,332237606,887,886,888,886,42
20230914,123700,332200332,886,885,887,885,1022
20230914,123600,331293843,885,885,885,885,16
20230914,123500,331279683,886,885,886,885,68
20230914,123400,331219478,885,885,885,885,370
20230914,123300,330892028,886,884,886,884,571
20230914,123200,330386327,884,884,884,884,15
20230914,123100,330373067,884,884,884,884,158
20230914,123000,330233395,884,885,885,884,116
20230914,122900,330130794,885,885,886,885,1231
20230914,122800,329040421,886,887,887,886,621
20230914,122700,328489615,888,887,888,887,32
20230914,122600,328461219,888,888,888,888,15
20230914,122500,328447899,887,887,888,887,22
20230914,122400,328428384,889,888,889,887,130
20230914,122300,328312938,889,887,889,887,100
20230914,122200,328224117,888,886,888,886,443
20230914,122100,327831584,886,886,886,886,3
20230914,122000,327828926,886,886,887,885,1989
20230914,121900,326068584,887,886,887,886,110
20230914,121800,325971024,886,883,886,883,1378
20230914,121700,324754130,883,881,883,881,41
20230914,121600,324718003,881,882,882,881,1045
20230914,121500,323797353,883,883,883,883,7
20230914,121400,323791172,881,882,882,881,83
20230914,121300,323718041,881,883,884,881,1234
20230914,121200,322628839,883,884,885,883,57
20230914,121100,322578432,883,884,885,882,282
20230914,121000,322329679,885,885,885,884,208
20230914,120900,322145687,886,886,886,886,7
20230914,120800,322139485,883,886,886,883,9
20230914,120700,322131514,886,886,886,886,8
20230914,120600,322124426,886,886,886,886,7
20230914,120500,322118224,886,885,886,885,220
20230914,120400,321923504,885,885,886,885,38
20230914,120300,321889871,886,886,886,886,10
20230914,120200,321881011,886,886,886,886,8
20230914,120100,321873923,882,880,882,879,140
20230914,120000,321750814,882,882,882,882,125
20230914,115900,321640564,882,882,882,882,164
20230914,115800,321495916,882,882,882,882,73
20230914,115700,321431530,882,882,882,882,631
20230914,115600,320874988,882,882,882,882,1000
20230914,115500,319992988,882,882,883,882,1718
20230914,115400,318476257,879,880,882,879,1238
20230914,115300,317386817,879,879,879,879,837
20230914,115200,316651094,879,880,880,879,2865
20230914,115100,314132496,880,880,880,880,1
20230914,115000,314131616,881,880,881,880,1429
20230914,114900,312873984,881,883,883,881,1520
20230914,114800,311534844,883,883,883,883,240
20230914,114700,311322924,883,883,883,883,93
20230914,114600,311240805,884,884,884,884,0
20230914,114500,311240805,884,880,884,880,7925
20230914,114400,304250944,880,879,880,879,1136
20230914,114300,303252093,879,879,880,879,958
20230914,114200,302409638,879,878,879,875,875
20230914,114100,301641629,879,879,879,879,984
20230914,114000,300776693,879,879,879,879,933
20230914,113900,299956586,879,879,879,879,508
20230914,113800,299510054,879,879,879,879,22
20230914,113700,299490716,879,879,879,879,43
20230914,113600,299452919,879,878,879,874,1739
20230914,113500,297928048,876,883,883,876,2710
20230914,113400,295543621,878,878,878,878,151
20230914,113300,295411043,878,878,879,877,800
20230914,113200,294709133,878,883,883,878,2731
20230914,113100,292310854,881,886,886,881,3497
20230914,113000,289222180,886,882,887,881,10538
20230914,112900,279909273,886,878,886,873,16100
20230914,112800,265765521,875,902,902,851,66106
20230914,112700,208665654,868,868,868,868,0
20230914,112600,208665654,868,904,904,868,20904
20230914,112500,190157460,909,909,909,909,1
20230914,112400,190156551,909,909,909,909,0
20230914,112300,190156551,909,907,909,907,7
20230914,112200,190150194,902,902,902,902,0
20230914,112100,190150194,902,902,902,902,0
20230914,112000,190150194,902,908,908,901,677
20230914,111900,189538644,908,908,908,908,0
20230914,111800,189538644,908,908,908,908,8
20230914,111700,189531380,908,908,908,908,1
20230914,111600,189530472,908,908,908,908,1
20230914,111500,189529564,911,911,911,911,0
20230914,111400,189529564,911,911,911,911,0
20230914,111300,189529564,911,903,911,903,275
20230914,111200,189280180,899,899,899,899,0
20230914,111100,189280180,899,906,906,899,376
20230914,111000,188941520,911,911,911,911,0
20230914,110900,188941520,911,909,911,909,20
20230914,110800,188923336,905,905,905,905,1
20230914,110700,188922431,909,909,909,909,44
20230914,110600,188882435,909,909,909,909,0
20230914,110500,188882435,909,909,909,909,35
20230914,110400,188850620,909,909,909,909,0
20230914,110300,188850620,909,909,909,909,0
20230914,110200,188850620,909,909,909,909,0
20230914,110100,188850620,909,909,909,909,0
20230914,110000,188850620,909,909,909,909,0
20230914,105900,188850620,909,909,909,909,0
20230914,105800,188850620,909,910,910,909,360
20230914,105700,188523070,910,903,910,903,5004
20230914,105600,183973647,905,904,905,904,1296
20230914,105500,182800838,904,904,904,904,0
20230914,105400,182800838,904,904,904,904,12
20230914,105300,182789990,904,904,904,904,1
20230914,105200,182789086,903,901,903,901,108
20230914,105100,182691662,901,900,901,900,30
20230914,105000,182664640,900,892,900,892,2349
20230914,104900,180565237,892,892,892,891,509
20230914,104800,180111269,892,892,892,892,381
20230914,104700,179771417,892,893,893,891,1057
20230914,104600,178828268,893,896,896,893,4925
20230914,104500,174427783,896,896,896,896,200
20230914,104400,174248583,896,896,896,896,222
20230914,104300,174049671,899,899,899,899,325
20230914,104200,173757496,899,899,899,899,100
20230914,104100,173667596,899,899,899,899,38
20230914,104000,173633434,899,894,899,893,5001
20230914,103900,169163718,894,901,901,894,1335
20230914,103800,167969774,895,897,897,895,1002
20230914,103700,167072033,897,897,897,897,10
20230914,103600,167063063,896,896,896,896,0
20230914,103500,167063063,896,899,899,896,2243
20230914,103400,165050784,896,896,896,896,1429
20230914,103300,163770400,896,897,897,894,2030
20230914,103200,161951698,900,905,908,900,10606
20230914,103100,152401466,905,907,907,904,5516
20230914,103000,147408009,909,909,909,909,203
20230914,102900,147223482,910,910,910,910,0
20230914,102800,147223482,910,910,910,910,1
20230914,102700,147222572,910,910,911,910,382
20230914,102600,146874949,910,909,910,906,4157
20230914,102500,143099669,909,912,912,909,513
20230914,102400,142632822,912,912,912,912,9
20230914,102300,142624614,912,912,912,912,227
20230914,102200,142417590,912,915,915,912,437
20230914,102100,142018984,913,912,913,912,83
20230914,102000,141943225,912,914,914,912,557
20230914,101900,141434715,916,915,916,915,10
20230914,101800,141425562,913,913,913,913,105
20230914,101700,141329697,913,913,913,913,0
20230914,101600,141329697,913,909,913,909,19
20230914,101500,141312386,909,908,909,908,234
20230914,101400,141099691,909,909,909,909,11
20230914,101300,141089692,909,909,909,909,282
20230914,101200,140833354,912,912,912,911,2003
20230914,101100,139006671,912,912,913,912,633
20230914,101000,138428790,913,911,913,911,193
20230914,100900,138252752,911,909,911,909,11
20230914,100800,138242742,910,910,910,910,0
20230914,100700,138242742,910,910,910,910,39
20230914,100600,138207252,910,910,910,910,1
20230914,100500,138206342,910,910,910,910,8
20230914,100400,138199062,910,908,911,908,1682
20230914,100300,136667141,909,911,911,909,691
20230914,100200,136037793,911,910,913,910,1139
20230914,100100,135000403,910,910,910,910,25
20230914,100000,134977653,909,906,909,906,1528
20230914,095900,133592039,906,900,906,900,1362
20230914,095800,132363533,902,901,902,898,1046
20230914,095700,131424030,898,899,902,898,3209
20230914,095600,128538007,902,905,906,895,14380
20230914,095500,115576043,906,912,912,906,3445
20230914,095400,112441182,915,922,923,915,7135
20230914,095300,105893820,923,921,923,920,923
20230914,095200,105043894,921,922,922,921,400
20230914,095100,104675394,927,927,927,927,0
20230914,095000,104675394,927,923,928,923,222
20230914,094900,104469634,922,923,923,922,873
20230914,094800,103664727,923,923,923,923,0
20230914,094700,103664727,923,922,923,922,1270
20230914,094600,102492518,926,929,930,926,13
20230914,094500,102480467,928,925,928,925,1052
20230914,094400,101505791,925,925,925,925,0
20230914,094300,101505791,925,925,925,925,1
20230914,094200,101504866,922,923,923,922,1095
20230914,094100,100495275,924,924,924,924,109
20230914,094000,100394559,925,929,929,925,2082
20230914,093900,98465116,932,932,932,932,2
20230914,093800,98463252,933,933,933,933,0
20230914,093700,98463252,933,933,933,933,0
20230914,093600,98463252,933,933,933,933,12
20230914,093500,98452056,933,933,933,933,0
20230914,093400,98452056,933,933,933,933,11
20230914,093300,98441793,927,933,933,927,3
20230914,093200,98439006,933,929,933,929,4099
20230914,093100,94619362,928,928,929,927,1367
20230914,093000,93350621,928,927,928,927,393
20230914,092900,92986273,926,925,926,925,3757
20230914,092800,89510755,925,925,925,925,169
20230914,092700,89354430,925,925,925,925,234
20230914,092600,89137980,925,925,925,925,974
20230914,092500,88237030,925,925,925,925,6
20230914,092400,88231480,924,923,924,923,443
20230914,092300,87822221,923,923,923,923,688
20230914,092200,87187197,920,921,921,920,339
20230914,092100,86875312,921,921,921,921,1
20230914,092000,86874391,920,922,922,920,18
20230914,091900,86857822,920,923,923,920,4326
20230914,091800,82875872,924,923,924,923,1054
20230914,091700,81902690,920,921,921,920,4940
20230914,091600,77357793,921,928,928,921,4343
20230914,091500,73355355,922,929,930,922,3750
20230914,091400,69888816,933,927,933,927,11
20230914,091300,69878613,925,937,937,925,6350
20230914,091200,63982227,941,932,941,927,19994
20230914,091100,45347660,932,925,932,925,2960
20230914,091000,42608686,926,928,930,926,1163
20230914,090900,41528476,930,929,930,928,8495
20230914,090800,33642941,932,934,934,930,3011
20230914,090700,30830691,934,931,934,928,6890
20230914,090600,24421579,935,942,942,935,13783
20230914,090500,11526654,948,947,948,947,600
20230914,090400,10957944,949,940,949,939,1491
20230914,090300,9557175,950,950,950,950,1001
20230914,090200,8606225,951,961,962,951,2068
20230914,090100,6629147,961,961,961,956,530
20230914,090000,6121917,962,964,964,953,6338