KissMeData/089230/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,194000,129354563,238,238,238,238,986
20230911,193900,129354563,238,238,238,238,0
20230911,193800,129354563,238,238,238,238,0
20230911,193700,129354563,238,238,238,238,0
20230911,193600,129354563,238,238,238,238,0
20230911,193500,129354563,238,238,238,238,0
20230911,193400,129354563,238,238,238,238,0
20230911,193300,129354563,238,238,238,238,0
20230911,193200,129354563,238,238,238,238,0
20230911,193100,129354563,238,238,238,238,0
20230911,193000,129354563,238,238,238,238,0
20230911,192900,129354563,238,238,238,238,0
20230911,192800,129354563,238,238,238,238,0
20230911,192700,129354563,238,238,238,238,0
20230911,192600,129354563,238,238,238,238,0
20230911,192500,129354563,238,238,238,238,0
20230911,192400,129354563,238,238,238,238,0
20230911,192300,129354563,238,238,238,238,0
20230911,192200,129354563,238,238,238,238,0
20230911,192100,129354563,238,238,238,238,0
20230911,192000,129354563,238,238,238,238,0
20230911,191900,129354563,238,238,238,238,0
20230911,191800,129354563,238,238,238,238,0
20230911,191700,129354563,238,238,238,238,0
20230911,191600,129354563,238,238,238,238,0
20230911,191500,129354563,238,238,238,238,0
20230911,191400,129354563,238,238,238,238,0
20230911,191300,129354563,238,238,238,238,0
20230911,191200,129354563,238,238,238,238,0
20230911,191100,129354563,238,238,238,238,0
20230911,191000,129354563,238,238,238,238,986
20230911,190900,129354563,238,238,238,238,0
20230911,190800,129354563,238,238,238,238,0
20230911,190700,129354563,238,238,238,238,0
20230911,190600,129354563,238,238,238,238,0
20230911,190500,129354563,238,238,238,238,0
20230911,190400,129354563,238,238,238,238,0
20230911,190300,129354563,238,238,238,238,0
20230911,190200,129354563,238,238,238,238,0
20230911,190100,129354563,238,238,238,238,0
20230911,190000,129354563,238,238,238,238,0
20230911,185900,129354563,238,238,238,238,0
20230911,185800,129354563,238,238,238,238,0
20230911,185700,129354563,238,238,238,238,0
20230911,185600,129354563,238,238,238,238,0
20230911,185500,129354563,238,238,238,238,0
20230911,185400,129354563,238,238,238,238,0
20230911,185300,129354563,238,238,238,238,0
20230911,185200,129354563,238,238,238,238,0
20230911,185100,129354563,238,238,238,238,0
20230911,185000,129354563,238,238,238,238,0
20230911,184900,129354563,238,238,238,238,0
20230911,184800,129354563,238,238,238,238,0
20230911,184700,129354563,238,238,238,238,0
20230911,184600,129354563,238,238,238,238,0
20230911,184500,129354563,238,238,238,238,0
20230911,184400,129354563,238,238,238,238,0
20230911,184300,129354563,238,238,238,238,0
20230911,184200,129354563,238,238,238,238,0
20230911,184100,129354563,238,238,238,238,0
20230911,184000,129354563,238,238,238,238,986
20230911,183900,129354563,238,238,238,238,0
20230911,183800,129354563,238,238,238,238,0
20230911,183700,129354563,238,238,238,238,0
20230911,183600,129354563,238,238,238,238,0
20230911,183500,129354563,238,238,238,238,0
20230911,183400,129354563,238,238,238,238,0
20230911,183300,129354563,238,238,238,238,0
20230911,183200,129354563,238,238,238,238,0
20230911,183100,129354563,238,238,238,238,0
20230911,183000,129354563,238,238,238,238,0
20230911,182900,129354563,238,238,238,238,0
20230911,182800,129354563,238,238,238,238,0
20230911,182700,129354563,238,238,238,238,0
20230911,182600,129354563,238,238,238,238,0
20230911,182500,129354563,238,238,238,238,0
20230911,182400,129354563,238,238,238,238,0
20230911,182300,129354563,238,238,238,238,0
20230911,182200,129354563,238,238,238,238,0
20230911,182100,129354563,238,238,238,238,0
20230911,182000,129354563,238,238,238,238,0
20230911,181900,129354563,238,238,238,238,0
20230911,181800,129354563,238,238,238,238,0
20230911,181700,129354563,238,238,238,238,0
20230911,181600,129354563,238,238,238,238,0
20230911,181500,129354563,238,238,238,238,0
20230911,181400,129354563,238,238,238,238,0
20230911,181300,129354563,238,238,238,238,0
20230911,181200,129354563,238,238,238,238,0
20230911,181100,129354563,238,238,238,238,0
20230911,181000,129354563,238,238,238,238,986
20230911,180900,129354563,238,238,238,238,0
20230911,180800,129354563,238,238,238,238,0
20230911,180700,129354563,238,238,238,238,0
20230911,180600,129354563,238,238,238,238,0
20230911,180500,129354563,238,238,238,238,0
20230911,180400,129354563,238,238,238,238,0
20230911,180300,129354563,238,238,238,238,0
20230911,180200,129354563,238,238,238,238,0
20230911,180100,129354563,238,238,238,238,0
20230911,180000,129354563,238,238,238,238,0
20230911,175900,129354563,238,238,238,238,0
20230911,175800,129354563,238,238,238,238,0
20230911,175700,129354563,238,238,238,238,0
20230911,175600,129354563,238,238,238,238,0
20230911,175500,129354563,238,238,238,238,0
20230911,175400,129354563,238,238,238,238,0
20230911,175300,129354563,238,238,238,238,0
20230911,175200,129354563,238,238,238,238,0
20230911,175100,129354563,238,238,238,238,0
20230911,175000,129354563,238,238,238,238,0
20230911,174900,129354563,238,238,238,238,0
20230911,174800,129354563,238,238,238,238,0
20230911,174700,129354563,238,238,238,238,0
20230911,174600,129354563,238,238,238,238,0
20230911,174500,129354563,238,238,238,238,0
20230911,174400,129354563,238,238,238,238,0
20230911,174300,129354563,238,238,238,238,0
20230911,174200,129354563,238,238,238,238,0
20230911,174100,129354563,238,238,238,238,0
20230911,174000,129354563,238,238,238,238,986
20230911,173900,129354563,238,238,238,238,0
20230911,173800,129354563,238,238,238,238,0
20230911,173700,129354563,238,238,238,238,0
20230911,173600,129354563,238,238,238,238,0
20230911,173500,129354563,238,238,238,238,0
20230911,173400,129354563,238,238,238,238,0
20230911,173300,129354563,238,238,238,238,0
20230911,173200,129354563,238,238,238,238,0
20230911,173100,129354563,238,238,238,238,0
20230911,173000,129354563,238,238,238,238,0
20230911,172900,129354563,238,238,238,238,0
20230911,172800,129354563,238,238,238,238,0
20230911,172700,129354563,238,238,238,238,0
20230911,172600,129354563,238,238,238,238,0
20230911,172500,129354563,238,238,238,238,0
20230911,172400,129354563,238,238,238,238,0
20230911,172300,129354563,238,238,238,238,0
20230911,172200,129354563,238,238,238,238,0
20230911,172100,129354563,238,238,238,238,0
20230911,172000,129354563,238,238,238,238,0
20230911,171900,129354563,238,238,238,238,0
20230911,171800,129354563,238,238,238,238,0
20230911,171700,129354563,238,238,238,238,0
20230911,171600,129354563,238,238,238,238,0
20230911,171500,129354563,238,238,238,238,0
20230911,171400,129354563,238,238,238,238,0
20230911,171300,129354563,238,238,238,238,0
20230911,171200,129354563,238,238,238,238,0
20230911,171100,129354563,238,238,238,238,0
20230911,171000,129354563,238,238,238,238,986
20230911,170900,129354563,238,238,238,238,0
20230911,170800,129354563,238,238,238,238,0
20230911,170700,129354563,238,238,238,238,0
20230911,170600,129354563,238,238,238,238,0
20230911,170500,129354563,238,238,238,238,0
20230911,170400,129354563,238,238,238,238,0
20230911,170300,129354563,238,238,238,238,0
20230911,170200,129354563,238,238,238,238,0
20230911,170100,129354563,238,238,238,238,0
20230911,170000,129354563,238,238,238,238,0
20230911,165900,129354563,238,238,238,238,0
20230911,165800,129354563,238,238,238,238,0
20230911,165700,129354563,238,238,238,238,0
20230911,165600,129354563,238,238,238,238,0
20230911,165500,129354563,238,238,238,238,0
20230911,165400,129354563,238,238,238,238,0
20230911,165300,129354563,238,238,238,238,0
20230911,165200,129354563,238,238,238,238,0
20230911,165100,129354563,238,238,238,238,0
20230911,165000,129354563,238,238,238,238,0
20230911,164900,129354563,238,238,238,238,0
20230911,164800,129354563,238,238,238,238,0
20230911,164700,129354563,238,238,238,238,0
20230911,164600,129354563,238,238,238,238,0
20230911,164500,129354563,238,238,238,238,0
20230911,164400,129354563,238,238,238,238,0
20230911,164300,129354563,238,238,238,238,0
20230911,164200,129354563,238,238,238,238,0
20230911,164100,129354563,238,238,238,238,0
20230911,164000,129354563,238,238,238,238,986
20230911,163900,129354563,238,238,238,238,0
20230911,163800,129354563,238,238,238,238,0
20230911,163700,129354563,238,238,238,238,0
20230911,163600,129354563,238,238,238,238,0
20230911,163500,129354563,238,238,238,238,0
20230911,163400,129354563,238,238,238,238,0
20230911,163300,129354563,238,238,238,238,0
20230911,163200,129354563,238,238,238,238,0
20230911,163100,129354563,238,238,238,238,0
20230911,163000,129354563,238,238,238,238,0
20230911,162900,129354563,238,238,238,238,0
20230911,162800,129354563,238,238,238,238,0
20230911,162700,129354563,238,238,238,238,0
20230911,162600,129354563,238,238,238,238,0
20230911,162500,129354563,238,238,238,238,0
20230911,162400,129354563,238,238,238,238,0
20230911,162300,129354563,238,238,238,238,0
20230911,162200,129354563,238,238,238,238,0
20230911,162100,129354563,238,238,238,238,0
20230911,162000,129354563,238,238,238,238,0
20230911,161900,129354563,238,238,238,238,0
20230911,161800,129354563,238,238,238,238,0
20230911,161700,129354563,238,238,238,238,0
20230911,161600,129354563,238,238,238,238,0
20230911,161500,129354563,238,238,238,238,0
20230911,161400,129354563,238,238,238,238,0
20230911,161300,129354563,238,238,238,238,0
20230911,161200,129354563,238,238,238,238,0
20230911,161100,129354563,238,238,238,238,0
20230911,161000,129354563,238,238,238,238,986
20230911,160900,129354563,238,238,238,238,0
20230911,160800,129354563,238,238,238,238,0
20230911,160700,129354563,238,238,238,238,0
20230911,160600,129354563,238,238,238,238,0
20230911,160500,129354563,238,238,238,238,0
20230911,160400,129354563,238,238,238,238,0
20230911,160300,129354563,238,238,238,238,0
20230911,160200,129354563,238,238,238,238,0
20230911,160100,129354563,238,238,238,238,0
20230911,160000,129354563,238,238,238,238,0
20230911,155900,129354563,238,238,238,238,0
20230911,155800,129354563,238,238,238,238,0
20230911,155700,129354563,238,238,238,238,0
20230911,155600,129354563,238,238,238,238,0
20230911,155500,129354563,238,238,238,238,0
20230911,155400,129354563,238,238,238,238,0
20230911,155300,129354563,238,238,238,238,0
20230911,155200,129354563,238,238,238,238,0
20230911,155100,129354563,238,238,238,238,0
20230911,155000,129354563,238,238,238,238,0
20230911,154900,129354563,238,238,238,238,0
20230911,154800,129354563,238,238,238,238,0
20230911,154700,129354563,238,238,238,238,0
20230911,154600,129354563,238,238,238,238,0
20230911,154500,129354563,238,238,238,238,0
20230911,154400,129354563,238,238,238,238,0
20230911,154300,129354563,238,238,238,238,0
20230911,154200,129354563,238,238,238,238,0
20230911,154100,129354563,238,238,238,238,0
20230911,154000,129354563,238,238,238,238,986
20230911,153900,129354563,238,238,238,238,0
20230911,153800,129354563,238,238,238,238,0
20230911,153700,129354563,238,238,238,238,0
20230911,153600,129354563,238,238,238,238,0
20230911,153500,129354563,238,238,238,238,0
20230911,153400,129354563,238,238,238,238,0
20230911,153300,129354563,238,238,238,238,0
20230911,153200,129354563,238,238,238,238,0
20230911,153100,129354563,238,238,238,238,0
20230911,153000,129354563,238,238,238,238,986
20230911,152900,129119895,237,237,237,237,0
20230911,152800,129119895,237,237,237,237,0
20230911,152700,129119895,237,237,237,237,0
20230911,152600,129119895,237,237,237,237,0
20230911,152500,129119895,237,237,237,237,0
20230911,152400,129119895,237,237,237,237,0
20230911,152300,129119895,237,237,237,237,0
20230911,152200,129119895,237,237,237,237,0
20230911,152100,129119895,237,237,237,237,0
20230911,152000,129119895,237,237,237,237,0
20230911,151900,129119895,237,237,237,237,0
20230911,151800,129119895,237,237,237,237,0
20230911,151700,129119895,237,237,237,237,12
20230911,151600,129117051,238,238,238,238,2
20230911,151500,129116575,237,237,237,237,2
20230911,151400,129116101,238,238,238,238,4077
20230911,151300,128145775,238,238,238,238,6
20230911,151200,128144347,238,238,238,238,0
20230911,151100,128144347,238,238,238,238,0
20230911,151000,128144347,238,237,238,237,1200
20230911,150900,127859847,237,237,237,237,0
20230911,150800,127859847,237,237,237,237,100
20230911,150700,127836147,237,237,237,237,0
20230911,150600,127836147,237,237,237,237,0
20230911,150500,127836147,237,237,237,237,76
20230911,150400,127818135,237,237,237,237,0
20230911,150300,127818135,237,238,238,237,111
20230911,150200,127791729,238,238,238,238,1
20230911,150100,127791491,238,238,238,238,1
20230911,150000,127791253,238,238,238,238,0
20230911,145900,127791253,238,237,238,237,7793
20230911,145800,125944218,237,237,237,237,1
20230911,145700,125943981,237,237,237,237,0
20230911,145600,125943981,237,237,237,237,0
20230911,145500,125943981,237,237,237,237,0
20230911,145400,125943981,237,237,237,237,0
20230911,145300,125943981,237,237,237,236,8120
20230911,145200,124027541,237,237,237,237,3087
20230911,145100,123295922,238,238,238,238,20
20230911,145000,123291162,238,238,238,238,0
20230911,144900,123291162,238,238,238,238,0
20230911,144800,123291162,238,238,238,238,0
20230911,144700,123291162,238,237,238,237,100
20230911,144600,123267364,238,238,238,238,0
20230911,144500,123267364,238,238,238,238,0
20230911,144400,123267364,238,237,238,237,102
20230911,144300,123243188,238,238,238,238,0
20230911,144200,123243188,238,238,238,238,89
20230911,144100,123222006,238,238,238,238,0
20230911,144000,123222006,238,237,238,237,3
20230911,143900,123221294,238,238,238,238,0
20230911,143800,123221294,238,238,238,238,0
20230911,143700,123221294,238,237,238,237,4
20230911,143600,123220344,238,238,238,238,1
20230911,143500,123220106,237,237,237,237,3048
20230911,143400,122497730,237,237,237,237,2476
20230911,143300,121910918,238,238,238,238,0
20230911,143200,121910918,238,238,238,238,0
20230911,143100,121910918,238,238,238,237,4
20230911,143000,121909968,238,238,238,238,2
20230911,142900,121909492,236,237,237,236,2012
20230911,142800,121434648,238,238,238,238,2
20230911,142700,121434172,238,238,238,238,1
20230911,142600,121433934,236,237,237,236,2001
20230911,142500,120961697,238,238,238,238,2001
20230911,142400,120485459,237,237,237,237,0
20230911,142300,120485459,237,237,237,237,0
20230911,142200,120485459,237,237,237,237,0
20230911,142100,120485459,237,237,237,237,1
20230911,142000,120485222,237,237,237,237,310
20230911,141900,120411752,239,239,239,239,0
20230911,141800,120411752,239,239,239,239,0
20230911,141700,120411752,239,239,239,239,5
20230911,141600,120410557,239,239,239,239,0
20230911,141500,120410557,239,239,239,239,0
20230911,141400,120410557,239,237,239,237,2658
20230911,141300,119780609,237,239,239,237,111421
20230911,141200,93363618,240,240,240,240,4
20230911,141100,93362658,241,241,241,241,0
20230911,141000,93362658,241,241,241,241,0
20230911,140900,93362658,241,241,241,241,1
20230911,140800,93362417,241,241,241,241,1
20230911,140700,93362176,240,240,240,240,0
20230911,140600,93362176,240,240,240,240,5839
20230911,140500,91960816,240,240,240,240,9300
20230911,140400,89728816,240,240,240,240,0
20230911,140300,89728816,240,240,240,240,0
20230911,140200,89728816,240,240,240,240,50
20230911,140100,89716816,240,240,240,240,51
20230911,140000,89704576,240,240,240,240,0
20230911,135900,89704576,240,240,240,240,0
20230911,135800,89704576,240,240,240,240,0
20230911,135700,89704576,240,240,240,240,0
20230911,135600,89704576,240,240,240,240,0
20230911,135500,89704576,240,240,240,240,0
20230911,135400,89704576,240,240,240,240,0
20230911,135300,89704576,240,240,240,240,0
20230911,135200,89704576,240,240,240,240,0
20230911,135100,89704576,240,240,240,240,0
20230911,135000,89704576,240,240,240,240,0
20230911,134900,89704576,240,240,240,240,90
20230911,134800,89682976,239,240,240,239,510
20230911,134700,89561076,240,240,240,240,75
20230911,134600,89543076,240,240,240,240,1
20230911,134500,89542836,240,240,240,240,0
20230911,134400,89542836,240,240,240,240,78
20230911,134300,89524116,239,239,239,239,0
20230911,134200,89524116,239,239,239,239,7270
20230911,134100,87786586,239,239,239,239,0
20230911,134000,87786586,239,239,239,239,26
20230911,133900,87780372,239,239,239,239,1
20230911,133800,87780133,238,239,239,238,90
20230911,133700,87758624,238,238,238,238,1
20230911,133600,87758386,238,238,238,238,311
20230911,133500,87684368,238,238,238,238,0
20230911,133400,87684368,238,238,238,238,0
20230911,133300,87684368,238,238,238,238,3599
20230911,133200,86827806,239,239,239,239,10
20230911,133100,86825416,239,239,239,239,0
20230911,133000,86825416,239,239,239,239,0
20230911,132900,86825416,239,239,239,239,0
20230911,132800,86825416,239,239,239,239,0
20230911,132700,86825416,239,239,239,239,0
20230911,132600,86825416,239,239,239,239,69
20230911,132500,86808925,238,239,239,238,130
20230911,132400,86777955,239,239,239,239,0
20230911,132300,86777955,239,239,239,239,0
20230911,132200,86777955,239,239,239,239,0
20230911,132100,86777955,239,239,239,239,0
20230911,132000,86777955,239,239,239,239,0
20230911,131900,86777955,239,239,239,239,0
20230911,131800,86777955,239,239,239,239,0
20230911,131700,86777955,239,239,239,239,1
20230911,131600,86777716,238,238,238,238,0
20230911,131500,86777716,238,238,238,238,122
20230911,131400,86748680,239,239,239,239,0
20230911,131300,86748680,239,239,239,239,0
20230911,131200,86748680,239,239,239,238,790
20230911,131100,86560170,239,239,239,239,0
20230911,131000,86560170,239,239,239,239,58
20230911,130900,86546308,238,237,238,237,30003
20230911,130800,79421494,237,237,237,237,50
20230911,130700,79409644,237,237,237,237,0
20230911,130600,79409644,237,237,237,237,50
20230911,130500,79397794,237,237,237,237,0
20230911,130400,79397794,237,237,237,237,0
20230911,130300,79397794,237,237,237,237,0
20230911,130200,79397794,237,237,237,237,0
20230911,130100,79397794,237,237,237,237,0
20230911,130000,79397794,237,236,237,236,199
20230911,125900,79350632,237,237,237,237,0
20230911,125800,79350632,237,237,237,237,2002
20230911,125700,78876158,236,236,236,236,0
20230911,125600,78876158,236,236,236,236,300
20230911,125500,78805358,237,237,237,237,0
20230911,125400,78805358,237,237,237,237,0
20230911,125300,78805358,237,237,237,237,0
20230911,125200,78805358,237,236,237,236,599
20230911,125100,78663895,236,237,237,236,33
20230911,125000,78656105,238,236,238,236,3
20230911,124900,78655393,237,237,237,237,0
20230911,124800,78655393,237,237,237,237,3
20230911,124700,78654682,238,238,238,238,0
20230911,124600,78654682,238,238,238,238,0
20230911,124500,78654682,238,238,238,238,0
20230911,124400,78654682,238,238,238,238,0
20230911,124300,78654682,238,238,238,238,10
20230911,124200,78652302,238,238,238,238,0
20230911,124100,78652302,238,237,238,237,1322
20230911,124000,78338986,238,238,238,238,0
20230911,123900,78338986,238,238,238,238,0
20230911,123800,78338986,238,238,238,238,0
20230911,123700,78338986,238,238,238,238,0
20230911,123600,78338986,238,238,238,238,0
20230911,123500,78338986,238,238,238,238,0
20230911,123400,78338986,238,238,238,238,0
20230911,123300,78338986,238,238,238,238,0
20230911,123200,78338986,238,238,238,238,0
20230911,123100,78338986,238,238,238,238,8
20230911,123000,78337082,238,238,238,238,0
20230911,122900,78337082,238,238,238,238,0
20230911,122800,78337082,238,238,238,238,0
20230911,122700,78337082,238,238,238,238,0
20230911,122600,78337082,238,238,238,238,0
20230911,122500,78337082,238,238,238,238,0
20230911,122400,78337082,238,238,238,238,0
20230911,122300,78337082,238,238,238,238,0
20230911,122200,78337082,238,238,238,238,90
20230911,122100,78315662,238,238,238,238,0
20230911,122000,78315662,238,238,238,238,12
20230911,121900,78312806,239,239,239,239,2
20230911,121800,78312328,239,239,239,239,0
20230911,121700,78312328,239,239,239,239,0
20230911,121600,78312328,239,239,239,239,1
20230911,121500,78312089,239,239,239,239,0
20230911,121400,78312089,239,239,239,239,0
20230911,121300,78312089,239,238,239,238,6410
20230911,121200,76786508,239,239,239,239,45
20230911,121100,76775753,239,239,239,239,0
20230911,121000,76775753,239,239,239,239,0
20230911,120900,76775753,239,239,239,239,0
20230911,120800,76775753,239,239,239,239,0
20230911,120700,76775753,239,238,239,238,4749
20230911,120600,75645490,238,238,238,238,0
20230911,120500,75645490,238,238,238,238,0
20230911,120400,75645490,238,238,238,238,0
20230911,120300,75645490,238,238,238,238,1
20230911,120200,75645252,237,237,237,237,0
20230911,120100,75645252,237,237,237,237,10
20230911,120000,75642882,237,237,237,237,0
20230911,115900,75642882,237,237,237,237,0
20230911,115800,75642882,237,237,237,237,0
20230911,115700,75642882,237,237,237,237,1
20230911,115600,75642645,237,237,237,237,0
20230911,115500,75642645,237,237,237,237,4
20230911,115400,75641697,238,238,238,238,0
20230911,115300,75641697,238,238,238,238,2800
20230911,115200,74975297,238,238,238,238,1
20230911,115100,74975059,237,237,237,237,50
20230911,115000,74963209,237,237,237,237,0
20230911,114900,74963209,237,237,237,237,6105
20230911,114800,73516324,237,237,237,237,0
20230911,114700,73516324,237,237,237,237,1
20230911,114600,73516087,236,236,236,236,999
20230911,114500,73280323,236,236,236,236,6784
20230911,114400,71679299,236,236,236,236,8048
20230911,114300,69779971,237,235,237,235,12076
20230911,114200,66936311,235,235,235,235,0
20230911,114100,66936311,235,235,235,235,17
20230911,114000,66932316,235,235,235,235,124
20230911,113900,66903176,235,234,235,234,201
20230911,113800,66856141,235,235,235,235,0
20230911,113700,66856141,235,235,235,235,3458
20230911,113600,66043511,236,236,236,236,0
20230911,113500,66043511,236,236,236,236,0
20230911,113400,66043511,236,236,236,236,48
20230911,113300,66032183,236,236,236,236,0
20230911,113200,66032183,236,236,236,236,0
20230911,113100,66032183,236,236,236,236,0
20230911,113000,66032183,236,236,236,236,0
20230911,112900,66032183,236,236,236,236,0
20230911,112800,66032183,236,236,236,236,77
20230911,112700,66014011,236,236,236,236,0
20230911,112600,66014011,236,236,236,236,0
20230911,112500,66014011,236,236,236,236,120
20230911,112400,65985691,236,236,236,236,0
20230911,112300,65985691,236,236,236,236,0
20230911,112200,65985691,236,236,236,236,2
20230911,112100,65985219,236,237,237,236,89
20230911,112000,65964127,237,237,237,237,0
20230911,111900,65964127,237,237,237,237,35
20230911,111800,65955832,235,236,236,235,888
20230911,111700,65747064,236,236,236,236,112
20230911,111600,65720632,237,237,237,237,0
20230911,111500,65720632,237,237,237,237,0
20230911,111400,65720632,237,236,237,236,538
20230911,111300,65593662,236,236,236,236,0
20230911,111200,65593662,236,236,236,236,0
20230911,111100,65593662,236,236,236,236,0
20230911,111000,65593662,236,236,236,236,0
20230911,110900,65593662,236,236,236,236,3
20230911,110800,65592954,236,236,236,236,27
20230911,110700,65586582,236,236,236,236,32
20230911,110600,65579030,236,236,236,236,520
20230911,110500,65456310,236,236,236,236,0
20230911,110400,65456310,236,236,236,236,0
20230911,110300,65456310,236,236,236,236,0
20230911,110200,65456310,236,236,236,236,0
20230911,110100,65456310,236,236,236,236,0
20230911,110000,65456310,236,235,236,235,16907
20230911,105900,61483164,235,235,235,235,0
20230911,105800,61483164,235,235,235,235,0
20230911,105700,61483164,235,235,235,235,0
20230911,105600,61483164,235,235,235,235,1
20230911,105500,61482929,235,235,235,235,0
20230911,105400,61482929,235,235,235,235,0
20230911,105300,61482929,235,235,235,235,0
20230911,105200,61482929,235,234,235,234,6
20230911,105100,61481524,235,235,235,235,0
20230911,105000,61481524,235,235,235,235,0
20230911,104900,61481524,235,235,235,235,2
20230911,104800,61481054,235,236,236,235,152
20230911,104700,61445237,236,236,236,235,15
20230911,104600,61441709,236,235,236,235,68
20230911,104500,61425671,236,236,236,236,1
20230911,104400,61425435,235,235,235,235,632
20230911,104300,61276915,234,234,234,234,12049
20230911,104200,58457449,234,234,234,234,795
20230911,104100,58271419,234,235,235,234,20056
20230911,104000,53578309,235,235,235,235,0
20230911,103900,53578309,235,235,235,235,397
20230911,103800,53485014,235,235,235,235,0
20230911,103700,53485014,235,235,235,235,0
20230911,103600,53485014,235,235,235,235,15
20230911,103500,53481489,234,234,234,234,0
20230911,103400,53481489,234,234,234,234,0
20230911,103300,53481489,234,234,234,234,0
20230911,103200,53481489,234,234,234,234,0
20230911,103100,53481489,234,234,234,234,0
20230911,103000,53481489,234,234,234,234,0
20230911,102900,53481489,234,235,235,234,4827
20230911,102800,52351964,235,235,235,235,0
20230911,102700,52351964,235,235,235,235,4000
20230911,102600,51411964,236,236,236,236,0
20230911,102500,51411964,236,236,236,236,0
20230911,102400,51411964,236,236,236,236,0
20230911,102300,51411964,236,236,236,236,0
20230911,102200,51411964,236,235,236,235,103
20230911,102100,51387706,236,236,236,236,0
20230911,102000,51387706,236,236,236,236,3301
20230911,101900,50608670,236,236,236,236,1
20230911,101800,50608434,235,235,235,235,50
20230911,101700,50596684,235,236,236,235,51
20230911,101600,50584698,237,237,237,237,0
20230911,101500,50584698,237,237,237,237,0
20230911,101400,50584698,237,236,237,231,21210
20230911,101300,45647211,237,237,237,237,0
20230911,101200,45647211,237,237,237,237,134
20230911,101100,45615453,236,236,236,236,5950
20230911,101000,44211253,236,236,236,236,0
20230911,100900,44211253,236,236,236,236,100
20230911,100800,44187653,237,238,238,237,107
20230911,100700,44162225,238,235,238,235,35160
20230911,100600,35851525,235,237,237,235,1274
20230911,100500,35552093,236,236,236,236,9
20230911,100400,35549969,237,237,237,237,10
20230911,100300,35547599,237,236,237,236,11725
20230911,100200,32780498,236,235,236,235,18281
20230911,100100,28476182,235,235,235,235,15
20230911,100000,28472657,231,234,234,231,16808
20230911,095900,24580472,235,235,235,235,1
20230911,095800,24580237,234,234,234,234,1112
20230911,095700,24320029,235,235,235,235,2
20230911,095600,24319559,236,236,236,236,0
20230911,095500,24319559,236,236,236,236,0
20230911,095400,24319559,236,236,236,236,0
20230911,095300,24319559,236,236,236,236,0
20230911,095200,24319559,236,236,236,236,73
20230911,095100,24302331,236,236,236,236,103
20230911,095000,24278023,236,236,236,236,1
20230911,094900,24277787,235,235,235,235,0
20230911,094800,24277787,235,236,236,235,526
20230911,094700,24154151,236,236,236,235,234
20230911,094600,24098937,236,235,237,235,10502
20230911,094500,21621574,235,235,236,235,22224
20230911,094400,16385517,235,235,235,235,0
20230911,094300,16385517,235,235,235,235,0
20230911,094200,16385517,235,235,235,235,36
20230911,094100,16377057,235,235,235,235,0
20230911,094000,16377057,235,234,235,234,20006
20230911,093900,11685126,234,235,235,234,2950
20230911,093800,10994816,235,235,235,235,32
20230911,093700,10987296,235,235,235,235,1
20230911,093600,10987061,234,234,234,232,3110
20230911,093500,10262616,235,235,235,235,0
20230911,093400,10262616,235,235,235,235,12
20230911,093300,10259796,235,235,235,235,2969
20230911,093200,9562081,236,236,236,236,4
20230911,093100,9561137,235,235,235,235,214
20230911,093000,9510847,236,236,236,236,0
20230911,092900,9510847,236,236,236,236,139
20230911,092800,9478043,236,236,236,236,2
20230911,092700,9477571,236,235,236,235,146
20230911,092600,9443116,234,234,234,234,8352
20230911,092500,7488748,234,234,234,234,145
20230911,092400,7454818,234,234,234,234,3
20230911,092300,7454116,234,234,234,234,65
20230911,092200,7438906,234,234,234,234,0
20230911,092100,7438906,234,234,234,234,30
20230911,092000,7431886,234,233,234,233,44
20230911,091900,7421633,234,234,234,234,0
20230911,091800,7421633,234,234,234,234,0
20230911,091700,7421633,234,234,234,234,4
20230911,091600,7420697,234,234,234,234,0
20230911,091500,7420697,234,234,234,234,98
20230911,091400,7397765,234,234,234,234,90
20230911,091300,7376705,234,234,234,234,1
20230911,091200,7376471,234,234,234,234,0
20230911,091100,7376471,234,234,234,234,50
20230911,091000,7364771,234,234,235,233,1859
20230911,090900,6930553,235,235,235,234,17
20230911,090800,6926571,235,235,235,234,1108
20230911,090700,6667044,234,234,234,233,2777
20230911,090600,6019135,237,236,237,234,5003
20230911,090500,4844469,238,237,238,237,4001
20230911,090400,3896231,237,237,237,237,152
20230911,090300,3860207,235,237,237,235,3601
20230911,090200,3010770,236,237,237,235,4311
20230911,090100,1993434,235,235,237,235,3853
20230911,090000,1081371,236,235,236,234,4618