KissMeData/079970/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,193900,472711564,881,881,881,881,3065
20230907,193800,472711564,881,881,881,881,0
20230907,193700,472711564,881,881,881,881,0
20230907,193600,472711564,881,881,881,881,0
20230907,193500,472711564,881,881,881,881,0
20230907,193400,472711564,881,881,881,881,0
20230907,193300,472711564,881,881,881,881,0
20230907,193200,472711564,881,881,881,881,0
20230907,193100,472711564,881,881,881,881,0
20230907,193000,472711564,881,881,881,881,0
20230907,192900,472711564,881,881,881,881,0
20230907,192800,472711564,881,881,881,881,0
20230907,192700,472711564,881,881,881,881,0
20230907,192600,472711564,881,881,881,881,0
20230907,192500,472711564,881,881,881,881,0
20230907,192400,472711564,881,881,881,881,0
20230907,192300,472711564,881,881,881,881,0
20230907,192200,472711564,881,881,881,881,0
20230907,192100,472711564,881,881,881,881,0
20230907,192000,472711564,881,881,881,881,0
20230907,191900,472711564,881,881,881,881,0
20230907,191800,472711564,881,881,881,881,0
20230907,191700,472711564,881,881,881,881,0
20230907,191600,472711564,881,881,881,881,0
20230907,191500,472711564,881,881,881,881,0
20230907,191400,472711564,881,881,881,881,0
20230907,191300,472711564,881,881,881,881,0
20230907,191200,472711564,881,881,881,881,0
20230907,191100,472711564,881,881,881,881,0
20230907,191000,472711564,881,881,881,881,0
20230907,190900,472711564,881,881,881,881,3065
20230907,190800,472711564,881,881,881,881,0
20230907,190700,472711564,881,881,881,881,0
20230907,190600,472711564,881,881,881,881,0
20230907,190500,472711564,881,881,881,881,0
20230907,190400,472711564,881,881,881,881,0
20230907,190300,472711564,881,881,881,881,0
20230907,190200,472711564,881,881,881,881,0
20230907,190100,472711564,881,881,881,881,0
20230907,190000,472711564,881,881,881,881,0
20230907,185900,472711564,881,881,881,881,0
20230907,185800,472711564,881,881,881,881,0
20230907,185700,472711564,881,881,881,881,0
20230907,185600,472711564,881,881,881,881,0
20230907,185500,472711564,881,881,881,881,0
20230907,185400,472711564,881,881,881,881,0
20230907,185300,472711564,881,881,881,881,0
20230907,185200,472711564,881,881,881,881,0
20230907,185100,472711564,881,881,881,881,0
20230907,185000,472711564,881,881,881,881,0
20230907,184900,472711564,881,881,881,881,0
20230907,184800,472711564,881,881,881,881,0
20230907,184700,472711564,881,881,881,881,0
20230907,184600,472711564,881,881,881,881,0
20230907,184500,472711564,881,881,881,881,0
20230907,184400,472711564,881,881,881,881,0
20230907,184300,472711564,881,881,881,881,0
20230907,184200,472711564,881,881,881,881,0
20230907,184100,472711564,881,881,881,881,0
20230907,184000,472711564,881,881,881,881,0
20230907,183900,472711564,881,881,881,881,3065
20230907,183800,472711564,881,881,881,881,0
20230907,183700,472711564,881,881,881,881,0
20230907,183600,472711564,881,881,881,881,0
20230907,183500,472711564,881,881,881,881,0
20230907,183400,472711564,881,881,881,881,0
20230907,183300,472711564,881,881,881,881,0
20230907,183200,472711564,881,881,881,881,0
20230907,183100,472711564,881,881,881,881,0
20230907,183000,472711564,881,881,881,881,0
20230907,182900,472711564,881,881,881,881,0
20230907,182800,472711564,881,881,881,881,0
20230907,182700,472711564,881,881,881,881,0
20230907,182600,472711564,881,881,881,881,0
20230907,182500,472711564,881,881,881,881,0
20230907,182400,472711564,881,881,881,881,0
20230907,182300,472711564,881,881,881,881,0
20230907,182200,472711564,881,881,881,881,0
20230907,182100,472711564,881,881,881,881,0
20230907,182000,472711564,881,881,881,881,0
20230907,181900,472711564,881,881,881,881,0
20230907,181800,472711564,881,881,881,881,0
20230907,181700,472711564,881,881,881,881,0
20230907,181600,472711564,881,881,881,881,0
20230907,181500,472711564,881,881,881,881,0
20230907,181400,472711564,881,881,881,881,0
20230907,181300,472711564,881,881,881,881,0
20230907,181200,472711564,881,881,881,881,0
20230907,181100,472711564,881,881,881,881,0
20230907,181000,472711564,881,881,881,881,0
20230907,180900,472711564,881,881,881,881,3065
20230907,180800,472711564,881,881,881,881,0
20230907,180700,472711564,881,881,881,881,0
20230907,180600,472711564,881,881,881,881,0
20230907,180500,472711564,881,881,881,881,0
20230907,180400,472711564,881,881,881,881,0
20230907,180300,472711564,881,881,881,881,0
20230907,180200,472711564,881,881,881,881,0
20230907,180100,472711564,881,881,881,881,0
20230907,180000,472711564,881,881,881,881,0
20230907,175900,472711564,881,881,881,881,0
20230907,175800,472711564,881,881,881,881,0
20230907,175700,472711564,881,881,881,881,0
20230907,175600,472711564,881,881,881,881,0
20230907,175500,472711564,881,881,881,881,0
20230907,175400,472711564,881,881,881,881,0
20230907,175300,472711564,881,881,881,881,0
20230907,175200,472711564,881,881,881,881,0
20230907,175100,472711564,881,881,881,881,0
20230907,175000,472711564,881,881,881,881,0
20230907,174900,472711564,881,881,881,881,0
20230907,174800,472711564,881,881,881,881,0
20230907,174700,472711564,881,881,881,881,0
20230907,174600,472711564,881,881,881,881,0
20230907,174500,472711564,881,881,881,881,0
20230907,174400,472711564,881,881,881,881,0
20230907,174300,472711564,881,881,881,881,0
20230907,174200,472711564,881,881,881,881,0
20230907,174100,472711564,881,881,881,881,0
20230907,174000,472711564,881,881,881,881,0
20230907,173900,472711564,881,881,881,881,3065
20230907,173800,472711564,881,881,881,881,0
20230907,173700,472711564,881,881,881,881,0
20230907,173600,472711564,881,881,881,881,0
20230907,173500,472711564,881,881,881,881,0
20230907,173400,472711564,881,881,881,881,0
20230907,173300,472711564,881,881,881,881,0
20230907,173200,472711564,881,881,881,881,0
20230907,173100,472711564,881,881,881,881,0
20230907,173000,472711564,881,881,881,881,0
20230907,172900,472711564,881,881,881,881,0
20230907,172800,472711564,881,881,881,881,0
20230907,172700,472711564,881,881,881,881,0
20230907,172600,472711564,881,881,881,881,0
20230907,172500,472711564,881,881,881,881,0
20230907,172400,472711564,881,881,881,881,0
20230907,172300,472711564,881,881,881,881,0
20230907,172200,472711564,881,881,881,881,0
20230907,172100,472711564,881,881,881,881,0
20230907,172000,472711564,881,881,881,881,0
20230907,171900,472711564,881,881,881,881,0
20230907,171800,472711564,881,881,881,881,0
20230907,171700,472711564,881,881,881,881,0
20230907,171600,472711564,881,881,881,881,0
20230907,171500,472711564,881,881,881,881,0
20230907,171400,472711564,881,881,881,881,0
20230907,171300,472711564,881,881,881,881,0
20230907,171200,472711564,881,881,881,881,0
20230907,171100,472711564,881,881,881,881,0
20230907,171000,472711564,881,881,881,881,0
20230907,170900,472711564,881,881,881,881,3065
20230907,170800,472711564,881,881,881,881,0
20230907,170700,472711564,881,881,881,881,0
20230907,170600,472711564,881,881,881,881,0
20230907,170500,472711564,881,881,881,881,0
20230907,170400,472711564,881,881,881,881,0
20230907,170300,472711564,881,881,881,881,0
20230907,170200,472711564,881,881,881,881,0
20230907,170100,472711564,881,881,881,881,0
20230907,170000,472711564,881,881,881,881,0
20230907,165900,472711564,881,881,881,881,0
20230907,165800,472711564,881,881,881,881,0
20230907,165700,472711564,881,881,881,881,0
20230907,165600,472711564,881,881,881,881,0
20230907,165500,472711564,881,881,881,881,0
20230907,165400,472711564,881,881,881,881,0
20230907,165300,472711564,881,881,881,881,0
20230907,165200,472711564,881,881,881,881,0
20230907,165100,472711564,881,881,881,881,0
20230907,165000,472711564,881,881,881,881,0
20230907,164900,472711564,881,881,881,881,0
20230907,164800,472711564,881,881,881,881,0
20230907,164700,472711564,881,881,881,881,0
20230907,164600,472711564,881,881,881,881,0
20230907,164500,472711564,881,881,881,881,0
20230907,164400,472711564,881,881,881,881,0
20230907,164300,472711564,881,881,881,881,0
20230907,164200,472711564,881,881,881,881,0
20230907,164100,472711564,881,881,881,881,0
20230907,164000,472711564,881,881,881,881,0
20230907,163900,472711564,881,881,881,881,3065
20230907,163800,472711564,881,881,881,881,0
20230907,163700,472711564,881,881,881,881,0
20230907,163600,472711564,881,881,881,881,0
20230907,163500,472711564,881,881,881,881,0
20230907,163400,472711564,881,881,881,881,0
20230907,163300,472711564,881,881,881,881,0
20230907,163200,472711564,881,881,881,881,0
20230907,163100,472711564,881,881,881,881,0
20230907,163000,472711564,881,881,881,881,0
20230907,162900,472711564,881,881,881,881,0
20230907,162800,472711564,881,881,881,881,0
20230907,162700,472711564,881,881,881,881,0
20230907,162600,472711564,881,881,881,881,0
20230907,162500,472711564,881,881,881,881,0
20230907,162400,472711564,881,881,881,881,0
20230907,162300,472711564,881,881,881,881,0
20230907,162200,472711564,881,881,881,881,0
20230907,162100,472711564,881,881,881,881,0
20230907,162000,472711564,881,881,881,881,0
20230907,161900,472711564,881,881,881,881,0
20230907,161800,472711564,881,881,881,881,0
20230907,161700,472711564,881,881,881,881,0
20230907,161600,472711564,881,881,881,881,0
20230907,161500,472711564,881,881,881,881,0
20230907,161400,472711564,881,881,881,881,0
20230907,161300,472711564,881,881,881,881,0
20230907,161200,472711564,881,881,881,881,0
20230907,161100,472711564,881,881,881,881,0
20230907,161000,472711564,881,881,881,881,0
20230907,160900,472711564,881,881,881,881,3065
20230907,160800,472711564,881,881,881,881,0
20230907,160700,472711564,881,881,881,881,0
20230907,160600,472711564,881,881,881,881,0
20230907,160500,472711564,881,881,881,881,0
20230907,160400,472711564,881,881,881,881,0
20230907,160300,472711564,881,881,881,881,0
20230907,160200,472711564,881,881,881,881,0
20230907,160100,472711564,881,881,881,881,0
20230907,160000,472711564,881,881,881,881,0
20230907,155900,472711564,881,881,881,881,0
20230907,155800,472711564,881,881,881,881,0
20230907,155700,472711564,881,881,881,881,0
20230907,155600,472711564,881,881,881,881,0
20230907,155500,472711564,881,881,881,881,0
20230907,155400,472711564,881,881,881,881,0
20230907,155300,472711564,881,881,881,881,0
20230907,155200,472711564,881,881,881,881,0
20230907,155100,472711564,881,881,881,881,0
20230907,155000,472711564,881,881,881,881,0
20230907,154900,472711564,881,881,881,881,0
20230907,154800,472711564,881,881,881,881,0
20230907,154700,472711564,881,881,881,881,0
20230907,154600,472711564,881,881,881,881,0
20230907,154500,472711564,881,881,881,881,0
20230907,154400,472711564,881,881,881,881,0
20230907,154300,472711564,881,881,881,881,0
20230907,154200,472711564,881,881,881,881,0
20230907,154100,472711564,881,881,881,881,0
20230907,154000,472711564,881,881,881,881,0
20230907,153900,472711564,881,881,881,881,3065
20230907,153800,472711564,881,881,881,881,0
20230907,153700,472711564,881,881,881,881,0
20230907,153600,472711564,881,881,881,881,0
20230907,153500,472711564,881,881,881,881,0
20230907,153400,472711564,881,881,881,881,0
20230907,153300,472711564,881,881,881,881,0
20230907,153200,472711564,881,881,881,881,0
20230907,153100,472711564,881,881,881,881,0
20230907,153000,472711564,881,881,881,881,3065
20230907,152900,470011299,874,874,874,874,0
20230907,152800,470011299,874,874,874,874,0
20230907,152700,470011299,874,874,874,874,0
20230907,152600,470011299,874,874,874,874,0
20230907,152500,470011299,874,874,874,874,0
20230907,152400,470011299,874,874,874,874,0
20230907,152300,470011299,874,874,874,874,0
20230907,152200,470011299,874,874,874,874,0
20230907,152100,470011299,874,874,874,874,0
20230907,152000,470011299,874,874,874,874,0
20230907,151900,470011299,874,880,881,874,7
20230907,151800,470005150,874,879,881,874,18
20230907,151700,469989331,874,881,881,874,5
20230907,151600,469984943,874,877,881,874,324
20230907,151500,469700408,874,874,874,874,1
20230907,151400,469699534,876,876,877,876,193
20230907,151300,469530465,877,876,877,876,110
20230907,151200,469434104,876,876,876,876,8
20230907,151100,469427096,876,876,876,876,0
20230907,151000,469427096,876,876,876,876,0
20230907,150900,469427096,876,876,876,876,1
20230907,150800,469426220,872,877,877,872,3
20230907,150700,469423598,872,872,872,872,0
20230907,150600,469423598,872,877,877,872,3231
20230907,150500,466590020,877,877,877,877,0
20230907,150400,466590020,877,877,877,877,6
20230907,150300,466584758,877,873,877,873,4005
20230907,150200,463088099,873,873,873,873,50
20230907,150100,463044449,873,873,873,873,16
20230907,150000,463030481,873,873,873,873,5
20230907,145900,463026116,873,873,873,873,1
20230907,145800,463025243,872,873,873,872,716
20230907,145700,462400690,873,873,873,872,4486
20230907,145600,458487815,873,872,873,872,2
20230907,145500,458486070,872,872,873,872,1843
20230907,145400,456878973,873,873,873,873,0
20230907,145300,456878973,873,873,873,873,0
20230907,145200,456878973,873,873,873,873,1
20230907,145100,456878100,872,872,872,872,10
20230907,145000,456869380,872,872,872,872,0
20230907,144900,456869380,872,872,872,872,0
20230907,144800,456869380,872,872,872,872,0
20230907,144700,456869380,872,872,872,872,0
20230907,144600,456869380,872,872,872,872,0
20230907,144500,456869380,872,872,872,872,1
20230907,144400,456868508,872,872,872,872,0
20230907,144300,456868508,872,872,872,872,7
20230907,144200,456862404,872,872,872,872,0
20230907,144100,456862404,872,872,872,872,694
20230907,144000,456257236,870,870,870,870,0
20230907,143900,456257236,870,871,871,870,2
20230907,143800,456255495,871,871,871,871,3
20230907,143700,456252882,871,871,871,871,36
20230907,143600,456221526,872,872,872,872,1005
20230907,143500,455345166,872,872,872,872,1
20230907,143400,455344294,869,869,869,869,0
20230907,143300,455344294,869,869,869,869,0
20230907,143200,455344294,869,869,869,869,0
20230907,143100,455344294,869,869,869,869,0
20230907,143000,455344294,869,869,869,869,2
20230907,142900,455342556,869,869,869,869,0
20230907,142800,455342556,869,869,869,869,1
20230907,142700,455341687,869,869,869,869,52
20230907,142600,455296499,872,871,872,870,279
20230907,142500,455053495,871,871,871,871,36
20230907,142400,455022139,871,871,871,871,1000
20230907,142300,454151139,872,872,872,872,0
20230907,142200,454151139,872,872,872,872,0
20230907,142100,454151139,872,870,872,870,47
20230907,142000,454110246,871,871,871,871,0
20230907,141900,454110246,871,868,871,868,233
20230907,141800,453907998,868,868,868,868,1001
20230907,141700,453039130,867,867,867,867,1337
20230907,141600,451879951,867,867,867,867,1
20230907,141500,451879084,862,870,870,861,17003
20230907,141400,437193753,868,868,868,868,0
20230907,141300,437193753,868,868,868,868,0
20230907,141200,437193753,868,868,868,868,0
20230907,141100,437193753,868,870,870,868,3
20230907,141000,437191146,871,871,871,870,737
20230907,140900,436549954,871,871,871,871,1
20230907,140800,436549083,874,874,874,874,0
20230907,140700,436549083,874,874,874,874,0
20230907,140600,436549083,874,874,874,874,1
20230907,140500,436548209,874,874,874,874,0
20230907,140400,436548209,874,874,874,874,1
20230907,140300,436547335,870,870,870,870,0
20230907,140200,436547335,870,870,870,870,0
20230907,140100,436547335,870,875,875,870,3
20230907,140000,436544719,870,876,876,870,913
20230907,135900,435748577,872,876,876,872,2
20230907,135800,435746829,875,875,875,875,6
20230907,135700,435741579,876,876,876,876,0
20230907,135600,435741579,876,876,876,876,0
20230907,135500,435741579,876,876,876,876,0
20230907,135400,435741579,876,876,876,876,0
20230907,135300,435741579,876,875,876,875,180
20230907,135200,435583916,875,875,875,875,0
20230907,135100,435583916,875,875,875,875,0
20230907,135000,435583916,875,875,875,875,6
20230907,134900,435578666,875,875,875,875,24
20230907,134800,435557666,873,873,873,873,0
20230907,134700,435557666,873,873,873,873,0
20230907,134600,435557666,873,873,873,873,1301
20230907,134500,434421893,876,876,876,876,1
20230907,134400,434421017,875,875,875,875,0
20230907,134300,434421017,875,875,875,875,1
20230907,134200,434420142,876,876,876,876,0
20230907,134100,434420142,876,876,876,876,0
20230907,134000,434420142,876,875,876,875,300
20230907,133900,434157351,871,871,871,871,0
20230907,133800,434157351,871,871,871,871,0
20230907,133700,434157351,871,871,871,871,0
20230907,133600,434157351,871,871,871,871,1
20230907,133500,434156480,875,875,875,875,0
20230907,133400,434156480,875,875,875,875,603
20230907,133300,433628855,875,875,875,875,1
20230907,133200,433627980,875,874,875,874,2
20230907,133100,433626231,868,868,868,868,0
20230907,133000,433626231,868,870,871,868,40
20230907,132900,433591419,868,868,868,868,5
20230907,132800,433587079,868,867,868,867,295
20230907,132700,433331020,868,869,869,868,387
20230907,132600,432995103,868,868,868,868,0
20230907,132500,432995103,868,868,868,867,432
20230907,132400,432620133,867,869,869,867,182
20230907,132300,432462188,868,868,868,868,0
20230907,132200,432462188,868,869,869,868,748
20230907,132100,431812239,869,871,871,869,1003
20230907,132000,430938632,869,869,869,869,0
20230907,131900,430938632,869,869,869,869,1
20230907,131800,430937763,871,870,871,870,2
20230907,131700,430936022,869,869,869,869,0
20230907,131600,430936022,869,869,869,869,6
20230907,131500,430930808,869,869,869,869,2
20230907,131400,430929070,869,870,870,869,533
20230907,131300,430465890,870,870,870,870,1
20230907,131200,430465020,870,871,871,870,5061
20230907,131100,426059907,872,872,872,872,0
20230907,131000,426059907,872,872,872,872,0
20230907,130900,426059907,872,872,872,872,10
20230907,130800,426051187,871,871,871,871,39
20230907,130700,426017218,871,872,872,871,5122
20230907,130600,421551288,875,876,876,875,55
20230907,130500,421503158,872,873,873,872,3002
20230907,130400,418885413,873,874,874,873,3
20230907,130300,418882792,872,874,876,872,7523
20230907,130200,412320690,873,875,875,873,10004
20230907,130100,403587174,874,874,874,874,3001
20230907,130000,400964300,875,875,875,875,5458
20230907,125900,396188550,875,875,875,875,0
20230907,125800,396188550,875,875,875,875,10
20230907,125700,396179800,875,876,876,875,10070
20230907,125600,387368089,876,878,878,875,11113
20230907,125500,377634309,878,878,878,878,1010
20230907,125400,376747529,878,878,878,878,6
20230907,125300,376742261,877,877,877,877,173
20230907,125200,376590540,878,878,878,878,174
20230907,125100,376437768,878,881,881,878,4647
20230907,125000,372349599,882,882,882,882,116
20230907,124900,372247287,881,881,881,881,0
20230907,124800,372247287,881,881,881,881,0
20230907,124700,372247287,881,881,881,881,0
20230907,124600,372247287,881,881,881,881,0
20230907,124500,372247287,881,881,881,881,256
20230907,124400,372021751,880,880,880,880,0
20230907,124300,372021751,880,880,880,880,0
20230907,124200,372021751,880,880,880,880,208
20230907,124100,371838711,882,882,882,882,0
20230907,124000,371838711,882,882,882,882,0
20230907,123900,371838711,882,882,882,882,1
20230907,123800,371837829,882,882,882,882,50
20230907,123700,371793729,882,882,882,882,0
20230907,123600,371793729,882,882,882,882,0
20230907,123500,371793729,882,882,882,882,1
20230907,123400,371792847,879,879,879,879,0
20230907,123300,371792847,879,880,880,879,46
20230907,123200,371752377,882,882,882,882,1000
20230907,123100,370870377,880,880,880,880,0
20230907,123000,370870377,880,880,880,880,0
20230907,122900,370870377,880,880,880,880,0
20230907,122800,370870377,880,880,880,880,1
20230907,122700,370869497,886,886,886,886,0
20230907,122600,370869497,886,886,886,886,3001
20230907,122500,368210611,888,888,888,888,0
20230907,122400,368210611,888,888,888,888,0
20230907,122300,368210611,888,888,888,888,0
20230907,122200,368210611,888,888,888,888,0
20230907,122100,368210611,888,888,888,888,0
20230907,122000,368210611,888,888,888,888,0
20230907,121900,368210611,888,887,888,887,227
20230907,121800,368009261,887,885,887,885,2
20230907,121700,368007489,877,888,888,877,10011
20230907,121600,359203766,888,888,888,888,0
20230907,121500,359203766,888,887,888,887,1127
20230907,121400,358203006,888,885,888,885,1564
20230907,121300,356814762,880,880,880,880,0
20230907,121200,356814762,880,882,882,880,4
20230907,121100,356811238,880,884,884,880,3800
20230907,121000,353463693,887,887,887,887,12
20230907,120900,353453049,887,887,887,887,1
20230907,120800,353452162,884,884,884,884,0
20230907,120700,353452162,884,884,884,884,0
20230907,120600,353452162,884,884,884,884,556
20230907,120500,352960658,889,889,889,889,0
20230907,120400,352960658,889,889,889,889,0
20230907,120300,352960658,889,889,889,889,0
20230907,120200,352960658,889,889,889,889,0
20230907,120100,352960658,889,889,889,889,0
20230907,120000,352960658,889,889,889,889,0
20230907,115900,352960658,889,889,889,889,0
20230907,115800,352960658,889,889,889,889,0
20230907,115700,352960658,889,889,889,889,0
20230907,115600,352960658,889,889,889,889,0
20230907,115500,352960658,889,889,889,889,1
20230907,115400,352959769,890,890,890,890,0
20230907,115300,352959769,890,890,890,890,0
20230907,115200,352959769,890,890,890,890,0
20230907,115100,352959769,890,890,890,890,0
20230907,115000,352959769,890,890,890,890,0
20230907,114900,352959769,890,890,890,890,631
20230907,114800,352398179,890,890,890,890,0
20230907,114700,352398179,890,890,890,890,0
20230907,114600,352398179,890,890,890,890,0
20230907,114500,352398179,890,890,890,890,0
20230907,114400,352398179,890,890,890,890,46
20230907,114300,352357239,890,890,890,890,0
20230907,114200,352357239,890,890,890,890,0
20230907,114100,352357239,890,890,890,890,385
20230907,114000,352014589,890,890,890,890,6
20230907,113900,352009249,890,890,890,890,0
20230907,113800,352009249,890,890,890,890,1004
20230907,113700,351115689,890,890,890,890,0
20230907,113600,351115689,890,890,890,890,5000
20230907,113500,346665689,883,890,890,883,11434
20230907,113400,336489436,890,884,890,884,10115
20230907,113300,327489730,884,882,884,882,1000
20230907,113200,326606827,882,882,882,882,0
20230907,113100,326606827,882,882,882,882,0
20230907,113000,326606827,882,882,882,882,0
20230907,112900,326606827,882,882,882,882,0
20230907,112800,326606827,882,882,882,882,0
20230907,112700,326606827,882,882,882,882,0
20230907,112600,326606827,882,882,882,882,0
20230907,112500,326606827,882,882,882,882,0
20230907,112400,326606827,882,882,882,882,70
20230907,112300,326545087,880,880,880,880,0
20230907,112200,326545087,880,880,880,880,0
20230907,112100,326545087,880,880,880,880,1709
20230907,112000,325041167,880,880,880,880,0
20230907,111900,325041167,880,878,880,878,1878
20230907,111800,323392273,879,879,879,879,1868
20230907,111700,321750301,880,880,880,880,0
20230907,111600,321750301,880,880,880,880,0
20230907,111500,321750301,880,880,880,880,0
20230907,111400,321750301,880,880,880,880,5
20230907,111300,321745901,880,880,880,880,0
20230907,111200,321745901,880,880,880,880,0
20230907,111100,321745901,880,880,880,880,8281
20230907,111000,314458621,880,881,881,880,1668
20230907,110900,312990780,881,881,881,881,1
20230907,110800,312989899,881,883,883,880,251
20230907,110700,312769011,882,882,882,882,1
20230907,110600,312768129,880,880,880,880,936
20230907,110500,311944449,880,881,881,880,6064
20230907,110400,306607227,880,880,880,880,0
20230907,110300,306607227,880,884,884,880,7000
20230907,110200,300439528,890,890,890,890,1
20230907,110100,300438638,884,890,890,884,3
20230907,110000,300435974,890,890,890,890,1
20230907,105900,300435084,883,883,883,883,0
20230907,105800,300435084,883,883,883,883,0
20230907,105700,300435084,883,883,883,883,544
20230907,105600,299954732,883,883,883,883,4366
20230907,105500,296099554,884,890,890,884,328
20230907,105400,295808234,891,891,891,891,1
20230907,105300,295807343,890,890,890,890,76
20230907,105200,295739703,890,890,890,890,1000
20230907,105100,294849703,890,890,890,890,20
20230907,105000,294831903,890,890,890,890,0
20230907,104900,294831903,890,890,890,890,2580
20230907,104800,292535703,891,891,891,891,0
20230907,104700,292535703,891,887,891,887,6000
20230907,104600,287204331,889,889,889,889,1
20230907,104500,287203442,882,882,882,882,0
20230907,104400,287203442,882,882,882,882,20
20230907,104300,287185802,882,889,889,882,1001
20230907,104200,286302913,882,882,882,882,0
20230907,104100,286302913,882,884,884,882,329
20230907,104000,286012463,885,889,889,885,83
20230907,103900,285938980,885,885,885,885,2924
20230907,103800,283351240,885,885,885,885,0
20230907,103700,283351240,885,885,885,885,0
20230907,103600,283351240,885,885,885,885,41
20230907,103500,283314955,885,885,885,885,0
20230907,103400,283314955,885,885,885,885,0
20230907,103300,283314955,885,885,885,885,0
20230907,103200,283314955,885,885,885,885,1
20230907,103100,283314070,882,885,885,882,5001
20230907,103000,278888188,885,882,885,882,3
20230907,102900,278885539,882,885,885,882,4827
20230907,102800,274624429,888,889,889,888,101
20230907,102700,274534740,888,888,888,888,323
20230907,102600,274247916,888,888,888,888,0
20230907,102500,274247916,888,884,888,884,6
20230907,102400,274242604,888,888,888,888,0
20230907,102300,274242604,888,887,888,887,121
20230907,102200,274135216,887,883,887,883,816
20230907,102100,273414684,883,883,883,883,0
20230907,102000,273414684,883,883,883,883,1
20230907,101900,273413801,888,888,888,888,3
20230907,101800,273411137,881,881,881,881,11
20230907,101700,273401446,881,881,881,881,0
20230907,101600,273401446,881,881,881,881,0
20230907,101500,273401446,881,892,892,881,13003
20230907,101400,261941081,892,892,892,892,111
20230907,101300,261842069,892,892,892,892,112
20230907,101200,261742165,892,892,892,892,1
20230907,101100,261741273,884,884,884,884,0
20230907,101000,261741273,884,884,884,884,2
20230907,100900,261739505,883,895,895,883,3112
20230907,100800,258987776,893,893,893,893,0
20230907,100700,258987776,893,891,895,891,189
20230907,100600,258818827,890,890,890,890,1000
20230907,100500,257928827,883,883,883,883,0
20230907,100400,257928827,883,885,886,883,2508
20230907,100300,255709446,885,887,887,885,103
20230907,100200,255618287,889,890,890,889,812
20230907,100100,254895821,890,890,890,890,0
20230907,100000,254895821,890,895,895,890,2
20230907,095900,254894036,895,895,895,895,0
20230907,095800,254894036,895,895,895,895,111
20230907,095700,254794691,895,895,895,895,65
20230907,095600,254736516,895,895,897,895,25392
20230907,095500,232010674,895,889,895,889,1954
20230907,095400,230273562,889,889,889,889,1000
20230907,095300,229384562,889,889,889,889,3000
20230907,095200,226717562,889,890,890,889,1001
20230907,095100,225826673,890,895,895,890,11
20230907,095000,225816833,895,895,895,895,0
20230907,094900,225816833,895,895,895,895,1
20230907,094800,225815938,890,890,890,890,0
20230907,094700,225815938,890,890,890,890,14
20230907,094600,225803478,890,890,890,890,8045
20230907,094500,218643428,890,890,890,890,2
20230907,094400,218641648,895,895,895,895,22
20230907,094300,218621958,895,890,895,890,3
20230907,094200,218619283,890,895,895,890,19
20230907,094100,218602283,890,890,890,890,61
20230907,094000,218547993,895,891,895,890,5004
20230907,093900,214090724,891,890,895,890,5170
20230907,093800,209484418,895,890,895,890,502
20230907,093700,209037628,890,899,899,890,322
20230907,093600,208751038,889,900,900,889,2114
20230907,093500,206869784,900,900,900,900,29
20230907,093400,206843684,900,893,900,893,2004
20230907,093300,205040143,892,892,892,892,2000
20230907,093200,203256143,891,890,891,889,401
20230907,093100,202899552,889,887,889,887,2
20230907,093000,202897776,878,893,893,878,6725
20230907,092900,196943891,893,901,901,893,2130
20230907,092800,195036257,895,899,905,895,15645
20230907,092700,180996047,900,902,902,900,1074
20230907,092600,180029444,905,902,907,900,4756
20230907,092500,175734892,901,898,901,898,23387
20230907,092400,154705784,898,897,898,896,3693
20230907,092300,151392169,897,895,897,895,11047
20230907,092200,141499761,895,892,895,892,8656
20230907,092100,133758813,892,885,892,885,19787
20230907,092000,116202152,883,882,883,882,573
20230907,091900,115696293,882,882,884,882,13044
20230907,091800,104189231,882,882,882,882,0
20230907,091700,104189231,882,881,882,881,5851
20230907,091600,99034400,881,880,881,880,1944
20230907,091500,97321756,881,878,881,874,2654
20230907,091400,94986259,878,875,878,875,2309
20230907,091300,92965878,874,874,880,874,2376
20230907,091200,90889248,879,875,879,875,1659
20230907,091100,89435277,874,874,874,874,0
20230907,091000,89435277,874,875,875,874,12
20230907,090900,89424788,873,873,873,873,2000
20230907,090800,87678788,873,873,873,873,1318
20230907,090700,86528174,872,865,872,865,1240
20230907,090600,85447253,865,865,865,865,1
20230907,090500,85446388,863,862,863,862,7741
20230907,090400,78773645,862,862,862,855,26635
20230907,090300,55952686,862,852,862,852,53702
20230907,090200,10136945,852,851,853,850,6447
20230907,090100,4653859,853,861,861,853,3812
20230907,090000,1379200,862,862,862,862,1600