KissMeData/089230/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,194200,271378441,253,253,253,253,5087
20230905,194100,271378441,253,253,253,253,0
20230905,194000,271378441,253,253,253,253,0
20230905,193900,271378441,253,253,253,253,0
20230905,193800,271378441,253,253,253,253,0
20230905,193700,271378441,253,253,253,253,0
20230905,193600,271378441,253,253,253,253,0
20230905,193500,271378441,253,253,253,253,0
20230905,193400,271378441,253,253,253,253,0
20230905,193300,271378441,253,253,253,253,0
20230905,193200,271378441,253,253,253,253,0
20230905,193100,271378441,253,253,253,253,0
20230905,193000,271378441,253,253,253,253,0
20230905,192900,271378441,253,253,253,253,0
20230905,192800,271378441,253,253,253,253,0
20230905,192700,271378441,253,253,253,253,0
20230905,192600,271378441,253,253,253,253,0
20230905,192500,271378441,253,253,253,253,0
20230905,192400,271378441,253,253,253,253,0
20230905,192300,271378441,253,253,253,253,0
20230905,192200,271378441,253,253,253,253,0
20230905,192100,271378441,253,253,253,253,0
20230905,192000,271378441,253,253,253,253,0
20230905,191900,271378441,253,253,253,253,0
20230905,191800,271378441,253,253,253,253,0
20230905,191700,271378441,253,253,253,253,0
20230905,191600,271378441,253,253,253,253,0
20230905,191500,271378441,253,253,253,253,0
20230905,191400,271378441,253,253,253,253,0
20230905,191300,271378441,253,253,253,253,0
20230905,191200,271378441,253,253,253,253,5087
20230905,191100,271378441,253,253,253,253,0
20230905,191000,271378441,253,253,253,253,0
20230905,190900,271378441,253,253,253,253,0
20230905,190800,271378441,253,253,253,253,0
20230905,190700,271378441,253,253,253,253,0
20230905,190600,271378441,253,253,253,253,0
20230905,190500,271378441,253,253,253,253,0
20230905,190400,271378441,253,253,253,253,0
20230905,190300,271378441,253,253,253,253,0
20230905,190200,271378441,253,253,253,253,0
20230905,190100,271378441,253,253,253,253,0
20230905,190000,271378441,253,253,253,253,0
20230905,185900,271378441,253,253,253,253,0
20230905,185800,271378441,253,253,253,253,0
20230905,185700,271378441,253,253,253,253,0
20230905,185600,271378441,253,253,253,253,0
20230905,185500,271378441,253,253,253,253,0
20230905,185400,271378441,253,253,253,253,0
20230905,185300,271378441,253,253,253,253,0
20230905,185200,271378441,253,253,253,253,0
20230905,185100,271378441,253,253,253,253,0
20230905,185000,271378441,253,253,253,253,0
20230905,184900,271378441,253,253,253,253,0
20230905,184800,271378441,253,253,253,253,0
20230905,184700,271378441,253,253,253,253,0
20230905,184600,271378441,253,253,253,253,0
20230905,184500,271378441,253,253,253,253,0
20230905,184400,271378441,253,253,253,253,0
20230905,184300,271378441,253,253,253,253,0
20230905,184200,271378441,253,253,253,253,5087
20230905,184100,271378441,253,253,253,253,0
20230905,184000,271378441,253,253,253,253,0
20230905,183900,271378441,253,253,253,253,0
20230905,183800,271378441,253,253,253,253,0
20230905,183700,271378441,253,253,253,253,0
20230905,183600,271378441,253,253,253,253,0
20230905,183500,271378441,253,253,253,253,0
20230905,183400,271378441,253,253,253,253,0
20230905,183300,271378441,253,253,253,253,0
20230905,183200,271378441,253,253,253,253,0
20230905,183100,271378441,253,253,253,253,0
20230905,183000,271378441,253,253,253,253,0
20230905,182900,271378441,253,253,253,253,0
20230905,182800,271378441,253,253,253,253,0
20230905,182700,271378441,253,253,253,253,0
20230905,182600,271378441,253,253,253,253,0
20230905,182500,271378441,253,253,253,253,0
20230905,182400,271378441,253,253,253,253,0
20230905,182300,271378441,253,253,253,253,0
20230905,182200,271378441,253,253,253,253,0
20230905,182100,271378441,253,253,253,253,0
20230905,182000,271378441,253,253,253,253,0
20230905,181900,271378441,253,253,253,253,0
20230905,181800,271378441,253,253,253,253,0
20230905,181700,271378441,253,253,253,253,0
20230905,181600,271378441,253,253,253,253,0
20230905,181500,271378441,253,253,253,253,0
20230905,181400,271378441,253,253,253,253,0
20230905,181300,271378441,253,253,253,253,0
20230905,181200,271378441,253,253,253,253,5087
20230905,181100,271378441,253,253,253,253,0
20230905,181000,271378441,253,253,253,253,0
20230905,180900,271378441,253,253,253,253,0
20230905,180800,271378441,253,253,253,253,0
20230905,180700,271378441,253,253,253,253,0
20230905,180600,271378441,253,253,253,253,0
20230905,180500,271378441,253,253,253,253,0
20230905,180400,271378441,253,253,253,253,0
20230905,180300,271378441,253,253,253,253,0
20230905,180200,271378441,253,253,253,253,0
20230905,180100,271378441,253,253,253,253,0
20230905,180000,271378441,253,253,253,253,0
20230905,175900,271378441,253,253,253,253,0
20230905,175800,271378441,253,253,253,253,0
20230905,175700,271378441,253,253,253,253,0
20230905,175600,271378441,253,253,253,253,0
20230905,175500,271378441,253,253,253,253,0
20230905,175400,271378441,253,253,253,253,0
20230905,175300,271378441,253,253,253,253,0
20230905,175200,271378441,253,253,253,253,0
20230905,175100,271378441,253,253,253,253,0
20230905,175000,271378441,253,253,253,253,0
20230905,174900,271378441,253,253,253,253,0
20230905,174800,271378441,253,253,253,253,0
20230905,174700,271378441,253,253,253,253,0
20230905,174600,271378441,253,253,253,253,0
20230905,174500,271378441,253,253,253,253,0
20230905,174400,271378441,253,253,253,253,0
20230905,174300,271378441,253,253,253,253,0
20230905,174200,271378441,253,253,253,253,5087
20230905,174100,271378441,253,253,253,253,0
20230905,174000,271378441,253,253,253,253,0
20230905,173900,271378441,253,253,253,253,0
20230905,173800,271378441,253,253,253,253,0
20230905,173700,271378441,253,253,253,253,0
20230905,173600,271378441,253,253,253,253,0
20230905,173500,271378441,253,253,253,253,0
20230905,173400,271378441,253,253,253,253,0
20230905,173300,271378441,253,253,253,253,0
20230905,173200,271378441,253,253,253,253,0
20230905,173100,271378441,253,253,253,253,0
20230905,173000,271378441,253,253,253,253,0
20230905,172900,271378441,253,253,253,253,0
20230905,172800,271378441,253,253,253,253,0
20230905,172700,271378441,253,253,253,253,0
20230905,172600,271378441,253,253,253,253,0
20230905,172500,271378441,253,253,253,253,0
20230905,172400,271378441,253,253,253,253,0
20230905,172300,271378441,253,253,253,253,0
20230905,172200,271378441,253,253,253,253,0
20230905,172100,271378441,253,253,253,253,0
20230905,172000,271378441,253,253,253,253,0
20230905,171900,271378441,253,253,253,253,0
20230905,171800,271378441,253,253,253,253,0
20230905,171700,271378441,253,253,253,253,0
20230905,171600,271378441,253,253,253,253,0
20230905,171500,271378441,253,253,253,253,0
20230905,171400,271378441,253,253,253,253,0
20230905,171300,271378441,253,253,253,253,0
20230905,171200,271378441,253,253,253,253,5087
20230905,171100,271378441,253,253,253,253,0
20230905,171000,271378441,253,253,253,253,0
20230905,170900,271378441,253,253,253,253,0
20230905,170800,271378441,253,253,253,253,0
20230905,170700,271378441,253,253,253,253,0
20230905,170600,271378441,253,253,253,253,0
20230905,170500,271378441,253,253,253,253,0
20230905,170400,271378441,253,253,253,253,0
20230905,170300,271378441,253,253,253,253,0
20230905,170200,271378441,253,253,253,253,0
20230905,170100,271378441,253,253,253,253,0
20230905,170000,271378441,253,253,253,253,0
20230905,165900,271378441,253,253,253,253,0
20230905,165800,271378441,253,253,253,253,0
20230905,165700,271378441,253,253,253,253,0
20230905,165600,271378441,253,253,253,253,0
20230905,165500,271378441,253,253,253,253,0
20230905,165400,271378441,253,253,253,253,0
20230905,165300,271378441,253,253,253,253,0
20230905,165200,271378441,253,253,253,253,0
20230905,165100,271378441,253,253,253,253,0
20230905,165000,271378441,253,253,253,253,0
20230905,164900,271378441,253,253,253,253,0
20230905,164800,271378441,253,253,253,253,0
20230905,164700,271378441,253,253,253,253,0
20230905,164600,271378441,253,253,253,253,0
20230905,164500,271378441,253,253,253,253,0
20230905,164400,271378441,253,253,253,253,0
20230905,164300,271378441,253,253,253,253,0
20230905,164200,271378441,253,253,253,253,5087
20230905,164100,271378441,253,253,253,253,0
20230905,164000,271378441,253,253,253,253,0
20230905,163900,271378441,253,253,253,253,0
20230905,163800,271378441,253,253,253,253,0
20230905,163700,271378441,253,253,253,253,0
20230905,163600,271378441,253,253,253,253,0
20230905,163500,271378441,253,253,253,253,0
20230905,163400,271378441,253,253,253,253,0
20230905,163300,271378441,253,253,253,253,0
20230905,163200,271378441,253,253,253,253,0
20230905,163100,271378441,253,253,253,253,0
20230905,163000,271378441,253,253,253,253,0
20230905,162900,271378441,253,253,253,253,0
20230905,162800,271378441,253,253,253,253,0
20230905,162700,271378441,253,253,253,253,0
20230905,162600,271378441,253,253,253,253,0
20230905,162500,271378441,253,253,253,253,0
20230905,162400,271378441,253,253,253,253,0
20230905,162300,271378441,253,253,253,253,0
20230905,162200,271378441,253,253,253,253,0
20230905,162100,271378441,253,253,253,253,0
20230905,162000,271378441,253,253,253,253,0
20230905,161900,271378441,253,253,253,253,0
20230905,161800,271378441,253,253,253,253,0
20230905,161700,271378441,253,253,253,253,0
20230905,161600,271378441,253,253,253,253,0
20230905,161500,271378441,253,253,253,253,0
20230905,161400,271378441,253,253,253,253,0
20230905,161300,271378441,253,253,253,253,0
20230905,161200,271378441,253,253,253,253,5087
20230905,161100,271378441,253,253,253,253,0
20230905,161000,271378441,253,253,253,253,0
20230905,160900,271378441,253,253,253,253,0
20230905,160800,271378441,253,253,253,253,0
20230905,160700,271378441,253,253,253,253,0
20230905,160600,271378441,253,253,253,253,0
20230905,160500,271378441,253,253,253,253,0
20230905,160400,271378441,253,253,253,253,0
20230905,160300,271378441,253,253,253,253,0
20230905,160200,271378441,253,253,253,253,0
20230905,160100,271378441,253,253,253,253,0
20230905,160000,271378441,253,253,253,253,0
20230905,155900,271378441,253,253,253,253,0
20230905,155800,271378441,253,253,253,253,0
20230905,155700,271378441,253,253,253,253,0
20230905,155600,271378441,253,253,253,253,0
20230905,155500,271378441,253,253,253,253,0
20230905,155400,271378441,253,253,253,253,0
20230905,155300,271378441,253,253,253,253,0
20230905,155200,271378441,253,253,253,253,0
20230905,155100,271378441,253,253,253,253,0
20230905,155000,271378441,253,253,253,253,0
20230905,154900,271378441,253,253,253,253,0
20230905,154800,271378441,253,253,253,253,0
20230905,154700,271378441,253,253,253,253,0
20230905,154600,271378441,253,253,253,253,0
20230905,154500,271378441,253,253,253,253,0
20230905,154400,271378441,253,253,253,253,0
20230905,154300,271378441,253,253,253,253,0
20230905,154200,271378441,253,253,253,253,5087
20230905,154100,271378441,253,253,253,253,0
20230905,154000,271378441,253,253,253,253,0
20230905,153900,271378441,253,253,253,253,0
20230905,153800,271378441,253,253,253,253,0
20230905,153700,271378441,253,253,253,253,0
20230905,153600,271378441,253,253,253,253,0
20230905,153500,271378441,253,253,253,253,0
20230905,153400,271378441,253,253,253,253,0
20230905,153300,271378441,253,253,253,253,0
20230905,153200,271378441,253,253,253,253,0
20230905,153100,271378441,253,253,253,253,0
20230905,153000,271378441,253,253,253,253,5087
20230905,152900,270091430,255,255,255,255,0
20230905,152800,270091430,255,255,255,255,0
20230905,152700,270091430,255,255,255,255,0
20230905,152600,270091430,255,255,255,255,0
20230905,152500,270091430,255,255,255,255,0
20230905,152400,270091430,255,255,255,255,0
20230905,152300,270091430,255,255,255,255,0
20230905,152200,270091430,255,255,255,255,0
20230905,152100,270091430,255,255,255,255,0
20230905,152000,270091430,255,255,255,255,0
20230905,151900,270091430,255,247,255,247,70968
20230905,151800,252225320,247,247,247,247,905
20230905,151700,252001785,247,246,247,246,19667
20230905,151600,247163699,246,246,246,246,21
20230905,151500,247158533,246,246,246,246,100
20230905,151400,247133933,246,246,246,245,28758
20230905,151300,240060366,246,246,247,246,2029
20230905,151200,239561220,246,246,247,246,12954
20230905,151100,236374535,247,246,247,246,1249
20230905,151000,236067280,246,246,246,246,1020
20230905,150900,235816360,246,247,247,246,1054
20230905,150800,235557072,247,246,247,246,170
20230905,150700,235515182,247,247,247,247,1
20230905,150600,235514935,247,248,248,247,63189
20230905,150500,219903984,249,249,249,249,2500
20230905,150400,219281484,249,249,249,249,12
20230905,150300,219278496,249,249,249,249,167
20230905,150200,219236913,249,249,249,249,40
20230905,150100,219226953,249,249,249,249,500
20230905,150000,219102453,249,249,249,249,1
20230905,145900,219102204,249,249,249,249,165
20230905,145800,219061119,249,249,249,249,146
20230905,145700,219024765,249,249,249,249,11
20230905,145600,219022026,249,249,249,249,0
20230905,145500,219022026,249,249,249,249,7
20230905,145400,219020283,249,249,249,249,3
20230905,145300,219019536,249,248,249,248,4025
20230905,145200,218017315,249,248,249,248,6
20230905,145100,218015825,249,248,249,248,116
20230905,145000,217987027,248,248,248,248,5
20230905,144900,217985787,248,248,248,248,69
20230905,144800,217968675,249,249,249,249,44
20230905,144700,217957719,249,248,249,248,1358
20230905,144600,217620908,248,248,248,248,800
20230905,144500,217422508,248,248,248,248,1
20230905,144400,217422260,248,248,248,248,161
20230905,144300,217382332,248,248,248,248,118
20230905,144200,217353068,248,248,248,248,7
20230905,144100,217351332,248,248,248,248,1
20230905,144000,217351084,248,248,248,248,0
20230905,143900,217351084,248,248,248,248,883
20230905,143800,217132100,248,248,248,248,1
20230905,143700,217131852,248,248,248,248,0
20230905,143600,217131852,248,248,248,248,0
20230905,143500,217131852,248,248,248,248,0
20230905,143400,217131852,248,248,248,248,5200
20230905,143300,215842252,248,248,248,248,0
20230905,143200,215842252,248,248,248,248,0
20230905,143100,215842252,248,248,248,248,0
20230905,143000,215842252,248,248,248,248,4
20230905,142900,215841260,248,248,248,248,1
20230905,142800,215841012,246,248,248,246,5953
20230905,142700,214376568,248,247,248,246,42336
20230905,142600,203919573,248,248,248,248,7
20230905,142500,203917837,248,248,248,248,0
20230905,142400,203917837,248,248,248,248,4
20230905,142300,203916845,248,248,248,248,97
20230905,142200,203892789,248,248,248,248,3
20230905,142100,203892045,248,248,248,248,1500
20230905,142000,203520045,248,248,248,248,559
20230905,141900,203381413,248,248,248,248,0
20230905,141800,203381413,248,248,248,248,0
20230905,141700,203381413,248,246,248,246,3
20230905,141600,203380671,247,247,247,246,14
20230905,141500,203377215,248,248,248,248,343
20230905,141400,203292151,248,248,248,248,1
20230905,141300,203291903,248,248,248,248,0
20230905,141200,203291903,248,248,248,248,200
20230905,141100,203242303,248,248,248,248,229
20230905,141000,203185511,248,248,248,248,0
20230905,140900,203185511,248,248,248,248,0
20230905,140800,203185511,248,248,248,248,0
20230905,140700,203185511,248,248,248,248,50
20230905,140600,203173111,248,248,248,248,0
20230905,140500,203173111,248,248,248,248,0
20230905,140400,203173111,248,248,248,248,1
20230905,140300,203172863,248,248,248,248,2020
20230905,140200,202671903,248,248,248,248,0
20230905,140100,202671903,248,248,248,248,700
20230905,140000,202498303,248,248,248,248,0
20230905,135900,202498303,248,248,248,248,0
20230905,135800,202498303,248,248,248,248,0
20230905,135700,202498303,248,248,248,248,193
20230905,135600,202450439,247,247,247,247,100
20230905,135500,202425739,248,248,248,248,158
20230905,135400,202386555,248,248,248,248,0
20230905,135300,202386555,248,248,248,248,48
20230905,135200,202374651,248,248,248,248,0
20230905,135100,202374651,248,249,249,248,18581
20230905,135000,197766362,249,249,249,249,0
20230905,134900,197766362,249,249,249,249,0
20230905,134800,197766362,249,249,249,249,139
20230905,134700,197731751,249,249,249,249,5
20230905,134600,197730506,249,249,249,249,0
20230905,134500,197730506,249,249,249,249,0
20230905,134400,197730506,249,249,249,249,0
20230905,134300,197730506,249,249,249,249,0
20230905,134200,197730506,249,248,249,248,8829
20230905,134100,195540795,248,248,248,248,234
20230905,134000,195482763,248,248,248,248,0
20230905,133900,195482763,248,248,248,248,0
20230905,133800,195482763,248,248,248,248,6
20230905,133700,195481275,247,247,247,247,0
20230905,133600,195481275,247,247,247,247,1
20230905,133500,195481028,248,248,248,248,50
20230905,133400,195468628,248,248,248,248,0
20230905,133300,195468628,248,248,248,248,374
20230905,133200,195375876,248,248,248,248,0
20230905,133100,195375876,248,248,248,248,4
20230905,133000,195374884,248,248,248,248,1
20230905,132900,195374636,247,247,247,247,18966
20230905,132800,190690034,246,246,246,246,0
20230905,132700,190690034,246,247,247,246,90000
20230905,132600,168543293,248,248,248,248,343
20230905,132500,168458229,248,248,248,248,0
20230905,132400,168458229,248,248,248,248,9
20230905,132300,168455997,248,248,248,248,0
20230905,132200,168455997,248,248,248,248,27
20230905,132100,168449301,247,247,247,247,19284
20230905,132000,163686153,247,247,247,247,0
20230905,131900,163686153,247,247,247,247,0
20230905,131800,163686153,247,247,247,247,1216
20230905,131700,163385801,246,246,246,246,50
20230905,131600,163373501,247,247,247,247,0
20230905,131500,163373501,247,247,247,247,0
20230905,131400,163373501,247,247,247,247,494
20230905,131300,163251483,247,247,247,247,495
20230905,131200,163129218,247,247,247,247,100
20230905,131100,163104518,246,246,246,246,125
20230905,131000,163073768,247,247,247,247,40
20230905,130900,163063888,247,247,247,247,4
20230905,130800,163062900,247,247,247,247,23
20230905,130700,163057219,247,247,247,247,15
20230905,130600,163053514,247,247,247,247,25
20230905,130500,163047339,247,247,247,247,2
20230905,130400,163046845,247,247,247,247,6
20230905,130300,163045363,247,247,247,247,5
20230905,130200,163044128,247,247,247,247,10
20230905,130100,163041658,247,247,247,247,11
20230905,130000,163038941,247,247,247,247,10
20230905,125900,163036471,247,247,247,247,0
20230905,125800,163036471,247,247,247,247,1906
20230905,125700,162565689,247,247,247,247,3248
20230905,125600,161763433,247,247,247,247,0
20230905,125500,161763433,247,247,247,247,0
20230905,125400,161763433,247,247,247,247,21
20230905,125300,161758246,247,247,247,247,24
20230905,125200,161752318,247,246,247,246,184
20230905,125100,161707052,247,246,247,246,2105
20230905,125000,161189220,247,247,247,247,7
20230905,124900,161187491,247,247,247,247,16
20230905,124800,161183539,247,248,248,247,121
20230905,124700,161153651,247,248,249,247,7433
20230905,124600,159316175,249,248,249,247,24101
20230905,124500,153362126,248,248,248,248,117
20230905,124400,153333110,248,248,248,248,0
20230905,124300,153333110,248,248,248,248,80
20230905,124200,153313270,248,248,248,248,0
20230905,124100,153313270,248,248,248,248,0
20230905,124000,153313270,248,248,248,248,3
20230905,123900,153312526,248,248,248,248,13919
20230905,123800,149860614,248,248,248,248,0
20230905,123700,149860614,248,248,248,248,0
20230905,123600,149860614,248,248,248,248,10
20230905,123500,149858134,248,248,248,248,67
20230905,123400,149841518,248,248,248,248,13
20230905,123300,149838294,248,248,248,248,504
20230905,123200,149713302,248,248,248,248,1
20230905,123100,149713054,248,248,248,248,5
20230905,123000,149711814,248,248,248,248,0
20230905,122900,149711814,248,248,248,248,14
20230905,122800,149708342,248,248,248,248,0
20230905,122700,149708342,248,248,248,248,0
20230905,122600,149708342,248,248,248,248,141
20230905,122500,149673374,248,248,248,248,18
20230905,122400,149668910,248,247,248,247,114
20230905,122300,149640738,248,248,248,248,0
20230905,122200,149640738,248,248,248,248,0
20230905,122100,149640738,248,248,248,248,2
20230905,122000,149640242,247,248,248,247,15007
20230905,121900,145933512,247,247,247,247,5
20230905,121800,145932277,248,248,248,248,19
20230905,121700,145927565,248,248,248,248,0
20230905,121600,145927565,248,248,248,247,15
20230905,121500,145923854,248,247,248,247,3002
20230905,121400,145182358,248,247,248,247,3705
20230905,121300,144267218,248,248,248,248,9819
20230905,121200,141832106,248,248,248,248,0
20230905,121100,141832106,248,248,248,248,12
20230905,121000,141829130,248,248,248,248,1
20230905,120900,141828882,248,248,248,248,25
20230905,120800,141822682,247,247,247,247,10000
20230905,120700,139352682,248,248,248,248,0
20230905,120600,139352682,248,248,248,248,0
20230905,120500,139352682,248,248,248,248,0
20230905,120400,139352682,248,248,248,248,0
20230905,120300,139352682,248,248,248,248,0
20230905,120200,139352682,248,248,248,248,2
20230905,120100,139352186,247,247,247,247,2183
20230905,120000,138812985,247,247,247,247,17776
20230905,115900,134422313,248,248,248,248,14816
20230905,115800,130747945,248,248,248,248,0
20230905,115700,130747945,248,248,248,248,0
20230905,115600,130747945,248,248,248,248,150
20230905,115500,130710745,248,248,248,248,0
20230905,115400,130710745,248,248,248,248,0
20230905,115300,130710745,248,248,248,248,0
20230905,115200,130710745,248,248,248,248,8000
20230905,115100,128726745,250,250,250,250,0
20230905,115000,128726745,250,250,250,250,0
20230905,114900,128726745,250,250,250,250,0
20230905,114800,128726745,250,249,250,249,400
20230905,114700,128626975,249,249,249,249,200
20230905,114600,128577175,249,249,249,249,0
20230905,114500,128577175,249,249,249,249,0
20230905,114400,128577175,249,249,249,249,601
20230905,114300,128427526,250,250,250,250,42
20230905,114200,128417026,250,250,250,250,226
20230905,114100,128360526,250,250,250,250,55
20230905,114000,128346776,249,249,249,249,0
20230905,113900,128346776,249,249,249,249,99
20230905,113800,128322125,249,249,249,249,0
20230905,113700,128322125,249,249,249,249,10700
20230905,113600,125657825,250,250,250,250,0
20230905,113500,125657825,250,250,250,250,18
20230905,113400,125653325,250,250,250,250,0
20230905,113300,125653325,250,250,250,250,6
20230905,113200,125651825,250,250,250,250,0
20230905,113100,125651825,250,250,250,250,0
20230905,113000,125651825,250,250,250,250,0
20230905,112900,125651825,250,250,250,250,26
20230905,112800,125645325,250,250,250,250,0
20230905,112700,125645325,250,250,250,250,13
20230905,112600,125642075,250,249,250,249,16737
20230905,112500,121474559,249,249,249,249,1301
20230905,112400,121150610,250,250,250,250,1
20230905,112300,121150360,250,250,250,250,0
20230905,112200,121150360,250,250,250,250,138
20230905,112100,121115860,250,250,250,250,1
20230905,112000,121115610,249,249,249,249,0
20230905,111900,121115610,249,249,249,249,0
20230905,111800,121115610,249,249,249,249,5385
20230905,111700,119774745,250,250,250,250,1002
20230905,111600,119524245,250,250,250,250,3
20230905,111500,119523495,250,250,250,250,3
20230905,111400,119522745,250,250,250,250,80
20230905,111300,119502745,250,250,250,250,0
20230905,111200,119502745,250,250,250,250,0
20230905,111100,119502745,250,250,250,250,0
20230905,111000,119502745,250,250,250,250,0
20230905,110900,119502745,250,250,250,250,0
20230905,110800,119502745,250,250,250,250,0
20230905,110700,119502745,250,250,250,250,0
20230905,110600,119502745,250,250,250,250,0
20230905,110500,119502745,250,250,250,250,0
20230905,110400,119502745,250,250,250,250,0
20230905,110300,119502745,250,250,250,250,0
20230905,110200,119502745,250,250,250,250,0
20230905,110100,119502745,250,250,250,250,0
20230905,110000,119502745,250,250,250,250,23
20230905,105900,119496995,250,250,250,250,1
20230905,105800,119496745,250,250,250,250,10
20230905,105700,119494245,250,250,250,250,0
20230905,105600,119494245,250,250,250,250,10
20230905,105500,119491745,250,249,250,249,4010
20230905,105400,118493245,250,249,250,249,8
20230905,105300,118491247,250,250,250,250,0
20230905,105200,118491247,250,250,250,250,102
20230905,105100,118465747,250,250,250,250,0
20230905,105000,118465747,250,250,250,250,17
20230905,104900,118461497,250,250,250,250,44
20230905,104800,118450497,250,249,250,249,3805
20230905,104700,117503050,250,250,250,250,1
20230905,104600,117502800,249,249,249,249,3346
20230905,104500,116669646,250,250,250,250,0
20230905,104400,116669646,250,250,250,250,2
20230905,104300,116669146,249,249,249,249,7670
20230905,104200,114759316,249,249,249,249,0
20230905,104100,114759316,249,249,249,249,0
20230905,104000,114759316,249,249,249,249,1040
20230905,103900,114500356,249,249,249,249,109
20230905,103800,114473215,249,249,249,249,20
20230905,103700,114468235,249,249,249,249,5
20230905,103600,114466990,249,249,249,249,5220
20230905,103500,113167210,249,249,249,249,223
20230905,103400,113111683,249,248,249,248,12824
20230905,103300,109931320,248,247,248,247,122
20230905,103200,109901078,248,248,248,248,0
20230905,103100,109901078,248,248,248,247,19178
20230905,103000,105144965,249,249,249,249,0
20230905,102900,105144965,249,249,249,249,10
20230905,102800,105142475,249,249,249,249,157
20230905,102700,105103382,249,249,249,249,16
20230905,102600,105099398,248,248,249,248,5953
20230905,102500,103622554,248,249,249,248,24557
20230905,102400,97532417,249,249,249,249,17
20230905,102300,97528184,249,249,249,249,15
20230905,102200,97524449,249,250,250,249,29820
20230905,102100,90098719,249,249,249,249,0
20230905,102000,90098719,249,249,249,249,0
20230905,101900,90098719,249,249,249,249,9441
20230905,101800,87747910,249,249,249,249,2809
20230905,101700,87048469,250,250,250,250,0
20230905,101600,87048469,250,250,250,250,0
20230905,101500,87048469,250,250,250,250,0
20230905,101400,87048469,250,250,250,250,5
20230905,101300,87047219,250,250,250,250,4
20230905,101200,87046219,250,249,250,249,4298
20230905,101100,85976016,251,252,252,250,2936
20230905,101000,85241996,248,251,251,248,125000
20230905,100900,54055631,252,252,252,252,0
20230905,100800,54055631,252,252,252,252,5
20230905,100700,54054371,252,252,252,252,0
20230905,100600,54054371,252,252,252,252,44
20230905,100500,54043283,252,252,252,252,32
20230905,100400,54035219,252,252,252,252,25
20230905,100300,54028919,252,252,252,252,0
20230905,100200,54028919,252,252,252,252,0
20230905,100100,54028919,252,252,252,251,142
20230905,100000,53993235,252,252,252,252,0
20230905,095900,53993235,252,252,252,252,0
20230905,095800,53993235,252,252,252,251,126
20230905,095700,53961485,252,252,252,251,1665
20230905,095600,53543481,252,251,252,251,21420
20230905,095500,48166641,251,251,251,251,0
20230905,095400,48166641,251,252,252,251,1992
20230905,095300,47665657,252,252,252,252,8
20230905,095200,47663641,252,252,252,252,717
20230905,095100,47482957,251,252,252,251,1200
20230905,095000,47181557,251,251,251,251,0
20230905,094900,47181557,251,251,251,251,0
20230905,094800,47181557,251,251,251,251,0
20230905,094700,47181557,251,251,251,251,0
20230905,094600,47181557,251,251,251,251,0
20230905,094500,47181557,251,252,252,251,6015
20230905,094400,45671772,252,252,252,252,750
20230905,094300,45482772,251,251,251,251,2537
20230905,094200,44845985,251,251,251,251,0
20230905,094100,44845985,251,251,251,251,12580
20230905,094000,41688405,251,251,251,251,146
20230905,093900,41651759,250,251,251,250,10530
20230905,093800,39019252,251,251,251,251,1967
20230905,093700,38525535,251,250,251,250,2292
20230905,093600,37952135,252,252,252,252,243
20230905,093500,37890899,252,252,252,252,615
20230905,093400,37735919,252,252,252,252,211
20230905,093300,37682747,251,252,252,251,21786
20230905,093200,32214460,252,252,252,252,19
20230905,093100,32209672,252,253,253,252,8988
20230905,093000,29944686,253,253,253,253,21
20230905,092900,29939373,253,253,253,252,214
20230905,092800,29885232,253,253,253,252,1650
20230905,092700,29467982,253,253,253,252,1016
20230905,092600,29211812,253,253,253,253,0
20230905,092500,29211812,253,252,253,251,6104
20230905,092400,27677252,252,252,252,252,4063
20230905,092300,26653376,252,252,252,251,5401
20230905,092200,25295359,253,253,253,253,10
20230905,092100,25292829,253,253,253,253,199
20230905,092000,25242482,253,253,253,253,0
20230905,091900,25242482,253,253,253,253,121
20230905,091800,25211869,253,253,253,253,0
20230905,091700,25211869,253,254,254,251,52187
20230905,091600,12034551,254,252,254,251,13757
20230905,091500,8572398,252,252,253,252,333
20230905,091400,8488474,252,252,254,252,9610
20230905,091300,6066752,253,254,254,253,1206
20230905,091200,5761629,254,254,254,254,119
20230905,091100,5731403,254,254,254,254,12
20230905,091000,5728355,254,254,254,253,4073
20230905,090900,4696885,254,254,254,254,12
20230905,090800,4693837,254,255,255,254,99
20230905,090700,4668609,255,253,255,253,6000
20230905,090600,3148609,253,255,255,253,5015
20230905,090500,1879802,254,255,255,254,14
20230905,090400,1876242,255,254,255,254,101
20230905,090300,1850587,255,255,255,255,1
20230905,090200,1850332,254,254,254,254,4147
20230905,090100,796994,257,257,257,257,10
20230905,090000,794424,257,253,257,253,3140