KissMeData/009270/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,184900,103363531,1292,1292,1292,1292,4511
20230907,184800,103363531,1292,1292,1292,1292,0
20230907,184700,103363531,1292,1292,1292,1292,0
20230907,184600,103363531,1292,1292,1292,1292,0
20230907,184500,103363531,1292,1292,1292,1292,0
20230907,184400,103363531,1292,1292,1292,1292,0
20230907,184300,103363531,1292,1292,1292,1292,0
20230907,184200,103363531,1292,1292,1292,1292,0
20230907,184100,103363531,1292,1292,1292,1292,0
20230907,184000,103363531,1292,1292,1292,1292,0
20230907,183900,103363531,1292,1292,1292,1292,0
20230907,183800,103363531,1292,1292,1292,1292,0
20230907,183700,103363531,1292,1292,1292,1292,0
20230907,183600,103363531,1292,1292,1292,1292,0
20230907,183500,103363531,1292,1292,1292,1292,0
20230907,183400,103363531,1292,1292,1292,1292,0
20230907,183300,103363531,1292,1292,1292,1292,0
20230907,183200,103363531,1292,1292,1292,1292,0
20230907,183100,103363531,1292,1292,1292,1292,0
20230907,183000,103363531,1292,1292,1292,1292,0
20230907,182900,103363531,1292,1292,1292,1292,0
20230907,182800,103363531,1292,1292,1292,1292,0
20230907,182700,103363531,1292,1292,1292,1292,0
20230907,182600,103363531,1292,1292,1292,1292,0
20230907,182500,103363531,1292,1292,1292,1292,0
20230907,182400,103363531,1292,1292,1292,1292,0
20230907,182300,103363531,1292,1292,1292,1292,0
20230907,182200,103363531,1292,1292,1292,1292,0
20230907,182100,103363531,1292,1292,1292,1292,0
20230907,182000,103363531,1292,1292,1292,1292,0
20230907,181900,103363531,1292,1292,1292,1292,4511
20230907,181800,103363531,1292,1292,1292,1292,0
20230907,181700,103363531,1292,1292,1292,1292,0
20230907,181600,103363531,1292,1292,1292,1292,0
20230907,181500,103363531,1292,1292,1292,1292,0
20230907,181400,103363531,1292,1292,1292,1292,0
20230907,181300,103363531,1292,1292,1292,1292,0
20230907,181200,103363531,1292,1292,1292,1292,0
20230907,181100,103363531,1292,1292,1292,1292,0
20230907,181000,103363531,1292,1292,1292,1292,0
20230907,180900,103363531,1292,1292,1292,1292,0
20230907,180800,103363531,1292,1292,1292,1292,0
20230907,180700,103363531,1292,1292,1292,1292,0
20230907,180600,103363531,1292,1292,1292,1292,0
20230907,180500,103363531,1292,1292,1292,1292,0
20230907,180400,103363531,1292,1292,1292,1292,0
20230907,180300,103363531,1292,1292,1292,1292,0
20230907,180200,103363531,1292,1292,1292,1292,0
20230907,180100,103363531,1292,1292,1292,1292,0
20230907,180000,103363531,1292,1292,1292,1292,0
20230907,175900,103363531,1292,1292,1292,1292,0
20230907,175800,103363531,1292,1292,1292,1292,0
20230907,175700,103363531,1292,1292,1292,1292,0
20230907,175600,103363531,1292,1292,1292,1292,0
20230907,175500,103363531,1292,1292,1292,1292,0
20230907,175400,103363531,1292,1292,1292,1292,0
20230907,175300,103363531,1292,1292,1292,1292,0
20230907,175200,103363531,1292,1292,1292,1292,0
20230907,175100,103363531,1292,1292,1292,1292,0
20230907,175000,103363531,1292,1292,1292,1292,0
20230907,174900,103363531,1292,1292,1292,1292,4511
20230907,174800,103363531,1292,1292,1292,1292,0
20230907,174700,103363531,1292,1292,1292,1292,0
20230907,174600,103363531,1292,1292,1292,1292,0
20230907,174500,103363531,1292,1292,1292,1292,0
20230907,174400,103363531,1292,1292,1292,1292,0
20230907,174300,103363531,1292,1292,1292,1292,0
20230907,174200,103363531,1292,1292,1292,1292,0
20230907,174100,103363531,1292,1292,1292,1292,0
20230907,174000,103363531,1292,1292,1292,1292,0
20230907,173900,103363531,1292,1292,1292,1292,0
20230907,173800,103363531,1292,1292,1292,1292,0
20230907,173700,103363531,1292,1292,1292,1292,0
20230907,173600,103363531,1292,1292,1292,1292,0
20230907,173500,103363531,1292,1292,1292,1292,0
20230907,173400,103363531,1292,1292,1292,1292,0
20230907,173300,103363531,1292,1292,1292,1292,0
20230907,173200,103363531,1292,1292,1292,1292,0
20230907,173100,103363531,1292,1292,1292,1292,0
20230907,173000,103363531,1292,1292,1292,1292,0
20230907,172900,103363531,1292,1292,1292,1292,0
20230907,172800,103363531,1292,1292,1292,1292,0
20230907,172700,103363531,1292,1292,1292,1292,0
20230907,172600,103363531,1292,1292,1292,1292,0
20230907,172500,103363531,1292,1292,1292,1292,0
20230907,172400,103363531,1292,1292,1292,1292,0
20230907,172300,103363531,1292,1292,1292,1292,0
20230907,172200,103363531,1292,1292,1292,1292,0
20230907,172100,103363531,1292,1292,1292,1292,0
20230907,172000,103363531,1292,1292,1292,1292,0
20230907,171900,103363531,1292,1292,1292,1292,4511
20230907,171800,103363531,1292,1292,1292,1292,0
20230907,171700,103363531,1292,1292,1292,1292,0
20230907,171600,103363531,1292,1292,1292,1292,0
20230907,171500,103363531,1292,1292,1292,1292,0
20230907,171400,103363531,1292,1292,1292,1292,0
20230907,171300,103363531,1292,1292,1292,1292,0
20230907,171200,103363531,1292,1292,1292,1292,0
20230907,171100,103363531,1292,1292,1292,1292,0
20230907,171000,103363531,1292,1292,1292,1292,0
20230907,170900,103363531,1292,1292,1292,1292,0
20230907,170800,103363531,1292,1292,1292,1292,0
20230907,170700,103363531,1292,1292,1292,1292,0
20230907,170600,103363531,1292,1292,1292,1292,0
20230907,170500,103363531,1292,1292,1292,1292,0
20230907,170400,103363531,1292,1292,1292,1292,0
20230907,170300,103363531,1292,1292,1292,1292,0
20230907,170200,103363531,1292,1292,1292,1292,0
20230907,170100,103363531,1292,1292,1292,1292,0
20230907,170000,103363531,1292,1292,1292,1292,0
20230907,165900,103363531,1292,1292,1292,1292,0
20230907,165800,103363531,1292,1292,1292,1292,0
20230907,165700,103363531,1292,1292,1292,1292,0
20230907,165600,103363531,1292,1292,1292,1292,0
20230907,165500,103363531,1292,1292,1292,1292,0
20230907,165400,103363531,1292,1292,1292,1292,0
20230907,165300,103363531,1292,1292,1292,1292,0
20230907,165200,103363531,1292,1292,1292,1292,0
20230907,165100,103363531,1292,1292,1292,1292,0
20230907,165000,103363531,1292,1292,1292,1292,0
20230907,164900,103363531,1292,1292,1292,1292,4511
20230907,164800,103363531,1292,1292,1292,1292,0
20230907,164700,103363531,1292,1292,1292,1292,0
20230907,164600,103363531,1292,1292,1292,1292,0
20230907,164500,103363531,1292,1292,1292,1292,0
20230907,164400,103363531,1292,1292,1292,1292,0
20230907,164300,103363531,1292,1292,1292,1292,0
20230907,164200,103363531,1292,1292,1292,1292,0
20230907,164100,103363531,1292,1292,1292,1292,0
20230907,164000,103363531,1292,1292,1292,1292,0
20230907,163900,103363531,1292,1292,1292,1292,0
20230907,163800,103363531,1292,1292,1292,1292,0
20230907,163700,103363531,1292,1292,1292,1292,0
20230907,163600,103363531,1292,1292,1292,1292,0
20230907,163500,103363531,1292,1292,1292,1292,0
20230907,163400,103363531,1292,1292,1292,1292,0
20230907,163300,103363531,1292,1292,1292,1292,0
20230907,163200,103363531,1292,1292,1292,1292,0
20230907,163100,103363531,1292,1292,1292,1292,0
20230907,163000,103363531,1292,1292,1292,1292,0
20230907,162900,103363531,1292,1292,1292,1292,0
20230907,162800,103363531,1292,1292,1292,1292,0
20230907,162700,103363531,1292,1292,1292,1292,0
20230907,162600,103363531,1292,1292,1292,1292,0
20230907,162500,103363531,1292,1292,1292,1292,0
20230907,162400,103363531,1292,1292,1292,1292,0
20230907,162300,103363531,1292,1292,1292,1292,0
20230907,162200,103363531,1292,1292,1292,1292,0
20230907,162100,103363531,1292,1292,1292,1292,0
20230907,162000,103363531,1292,1292,1292,1292,0
20230907,161900,103363531,1292,1292,1292,1292,4511
20230907,161800,103363531,1292,1292,1292,1292,0
20230907,161700,103363531,1292,1292,1292,1292,0
20230907,161600,103363531,1292,1292,1292,1292,0
20230907,161500,103363531,1292,1292,1292,1292,0
20230907,161400,103363531,1292,1292,1292,1292,0
20230907,161300,103363531,1292,1292,1292,1292,0
20230907,161200,103363531,1292,1292,1292,1292,0
20230907,161100,103363531,1292,1292,1292,1292,0
20230907,161000,103363531,1292,1292,1292,1292,0
20230907,160900,103363531,1292,1292,1292,1292,0
20230907,160800,103363531,1292,1292,1292,1292,0
20230907,160700,103363531,1292,1292,1292,1292,0
20230907,160600,103363531,1292,1292,1292,1292,0
20230907,160500,103363531,1292,1292,1292,1292,0
20230907,160400,103363531,1292,1292,1292,1292,0
20230907,160300,103363531,1292,1292,1292,1292,0
20230907,160200,103363531,1292,1292,1292,1292,0
20230907,160100,103363531,1292,1292,1292,1292,0
20230907,160000,103363531,1292,1292,1292,1292,0
20230907,155900,103363531,1292,1292,1292,1292,0
20230907,155800,103363531,1292,1292,1292,1292,0
20230907,155700,103363531,1292,1292,1292,1292,0
20230907,155600,103363531,1292,1292,1292,1292,0
20230907,155500,103363531,1292,1292,1292,1292,0
20230907,155400,103363531,1292,1292,1292,1292,0
20230907,155300,103363531,1292,1292,1292,1292,0
20230907,155200,103363531,1292,1292,1292,1292,0
20230907,155100,103363531,1292,1292,1292,1292,0
20230907,155000,103363531,1292,1292,1292,1292,0
20230907,154900,103363531,1292,1292,1292,1292,4511
20230907,154800,103363531,1292,1292,1292,1292,0
20230907,154700,103363531,1292,1292,1292,1292,0
20230907,154600,103363531,1292,1292,1292,1292,0
20230907,154500,103363531,1292,1292,1292,1292,0
20230907,154400,103363531,1292,1292,1292,1292,0
20230907,154300,103363531,1292,1292,1292,1292,0
20230907,154200,103363531,1292,1292,1292,1292,0
20230907,154100,103363531,1292,1292,1292,1292,0
20230907,154000,103363531,1292,1292,1292,1292,0
20230907,153900,103363531,1292,1292,1292,1292,0
20230907,153800,103363531,1292,1292,1292,1292,0
20230907,153700,103363531,1292,1292,1292,1292,0
20230907,153600,103363531,1292,1292,1292,1292,0
20230907,153500,103363531,1292,1292,1292,1292,0
20230907,153400,103363531,1292,1292,1292,1292,0
20230907,153300,103363531,1292,1292,1292,1292,0
20230907,153200,103363531,1292,1292,1292,1292,0
20230907,153100,103363531,1292,1292,1292,1292,0
20230907,153000,103363531,1292,1292,1292,1292,4511
20230907,152900,97535319,1275,1275,1275,1275,0
20230907,152800,97535319,1275,1275,1275,1275,0
20230907,152700,97535319,1275,1275,1275,1275,0
20230907,152600,97535319,1275,1275,1275,1275,0
20230907,152500,97535319,1275,1275,1275,1275,0
20230907,152400,97535319,1275,1275,1275,1275,0
20230907,152300,97535319,1275,1275,1275,1275,0
20230907,152200,97535319,1275,1275,1275,1275,0
20230907,152100,97535319,1275,1275,1275,1275,0
20230907,152000,97535319,1275,1275,1275,1275,0
20230907,151900,97535319,1275,1291,1291,1275,126
20230907,151800,97372792,1290,1289,1290,1275,1788
20230907,151700,95066296,1275,1277,1290,1275,14
20230907,151600,95048368,1292,1292,1292,1292,0
20230907,151500,95048368,1292,1292,1292,1292,0
20230907,151400,95048368,1292,1292,1292,1292,0
20230907,151300,95048368,1292,1283,1292,1283,1422
20230907,151200,93220840,1279,1277,1281,1277,4252
20230907,151100,87776845,1274,1275,1275,1274,975
20230907,151000,86534562,1275,1275,1275,1275,1750
20230907,150900,84303312,1275,1275,1275,1275,10
20230907,150800,84290562,1274,1274,1274,1274,1
20230907,150700,84289288,1275,1275,1275,1275,101
20230907,150600,84160513,1275,1275,1275,1274,71
20230907,150500,84070053,1277,1275,1277,1275,95
20230907,150400,83948924,1275,1275,1275,1275,1908
20230907,150300,81516224,1277,1276,1277,1275,6803
20230907,150200,72840541,1277,1277,1277,1277,0
20230907,150100,72840541,1277,1277,1277,1277,22
20230907,150000,72812447,1276,1277,1277,1276,121
20230907,145900,72657932,1276,1277,1277,1276,836
20230907,145800,71590391,1277,1277,1277,1277,1825
20230907,145700,69259866,1278,1278,1278,1278,768
20230907,145600,68278362,1279,1279,1279,1278,32
20230907,145500,68237464,1278,1278,1278,1278,0
20230907,145400,68237464,1278,1278,1278,1278,31
20230907,145300,68197846,1278,1278,1278,1278,543
20230907,145200,67503892,1278,1278,1278,1278,31
20230907,145100,67464274,1278,1278,1278,1278,30
20230907,145000,67425934,1278,1278,1278,1278,30
20230907,144900,67387594,1278,1278,1278,1278,31
20230907,144800,67347976,1278,1278,1278,1278,30
20230907,144700,67309636,1278,1278,1278,1278,30
20230907,144600,67271296,1278,1279,1279,1278,485
20230907,144500,66651456,1278,1279,1279,1278,72
20230907,144400,66559399,1279,1279,1279,1279,30
20230907,144300,66521029,1279,1279,1279,1279,30
20230907,144200,66482659,1278,1279,1279,1278,321
20230907,144100,66072416,1278,1278,1278,1278,30
20230907,144000,66034076,1278,1278,1278,1278,31
20230907,143900,65994458,1278,1278,1278,1278,30
20230907,143800,65956118,1278,1280,1280,1278,32
20230907,143700,65915218,1278,1278,1278,1278,0
20230907,143600,65915218,1278,1280,1280,1278,81
20230907,143500,65811600,1278,1278,1278,1278,30
20230907,143400,65773260,1278,1278,1278,1278,60
20230907,143300,65696580,1279,1279,1279,1279,1
20230907,143200,65695301,1278,1278,1278,1278,58
20230907,143100,65621177,1279,1279,1279,1279,3
20230907,143000,65617340,1280,1278,1280,1278,32
20230907,142900,65576440,1278,1278,1278,1278,30
20230907,142800,65538100,1278,1278,1278,1278,0
20230907,142700,65538100,1278,1278,1278,1278,31
20230907,142600,65498482,1278,1278,1278,1278,30
20230907,142500,65460142,1278,1279,1279,1278,60
20230907,142400,65383461,1279,1279,1279,1279,1
20230907,142300,65382182,1278,1278,1278,1278,30
20230907,142200,65343842,1281,1277,1281,1277,35
20230907,142100,65299139,1278,1277,1278,1277,35
20230907,142000,65254440,1277,1277,1277,1277,30
20230907,141900,65216130,1277,1277,1277,1277,0
20230907,141800,65216130,1277,1277,1277,1277,59
20230907,141700,65140787,1278,1278,1278,1278,2
20230907,141600,65138231,1277,1277,1277,1277,30
20230907,141500,65099921,1277,1277,1277,1277,87
20230907,141400,64988822,1278,1279,1279,1278,7
20230907,141300,64979875,1280,1280,1280,1280,1
20230907,141200,64978595,1278,1278,1278,1278,31
20230907,141100,64938977,1278,1278,1278,1278,0
20230907,141000,64938977,1278,1278,1278,1278,30
20230907,140900,64900637,1278,1278,1278,1278,30
20230907,140800,64862297,1278,1278,1278,1278,31
20230907,140700,64822679,1278,1278,1278,1278,30
20230907,140600,64784339,1278,1278,1278,1278,48
20230907,140500,64722995,1278,1278,1278,1278,13
20230907,140400,64706381,1277,1277,1277,1277,30
20230907,140300,64668071,1281,1277,1281,1277,32
20230907,140200,64627203,1277,1277,1277,1277,0
20230907,140100,64627203,1277,1277,1277,1277,30
20230907,140000,64588893,1276,1276,1276,1276,1914
20230907,135900,62146629,1276,1277,1277,1276,885
20230907,135800,61016515,1277,1277,1277,1277,30
20230907,135700,60978205,1277,1277,1277,1277,31
20230907,135600,60938618,1278,1279,1279,1278,84
20230907,135500,60831264,1279,1279,1279,1279,30
20230907,135400,60792894,1281,1278,1281,1278,1332
20230907,135300,59090595,1279,1279,1279,1279,1435
20230907,135200,57255230,1279,1280,1281,1279,1703
20230907,135100,55075419,1280,1281,1281,1280,39
20230907,135000,55025490,1280,1280,1280,1280,31
20230907,134900,54985810,1280,1280,1280,1280,227
20230907,134800,54695250,1280,1280,1280,1280,30
20230907,134700,54656850,1280,1280,1280,1280,31
20230907,134600,54617170,1280,1280,1280,1280,30
20230907,134500,54578770,1280,1280,1280,1280,1185
20230907,134400,53061970,1281,1281,1281,1281,2677
20230907,134300,49632733,1281,1281,1281,1281,30
20230907,134200,49594303,1281,1281,1281,1281,51
20230907,134100,49528972,1282,1282,1282,1282,10
20230907,134000,49516152,1283,1283,1283,1283,0
20230907,133900,49516152,1283,1283,1283,1283,0
20230907,133800,49516152,1283,1283,1283,1283,0
20230907,133700,49516152,1283,1283,1283,1283,0
20230907,133600,49516152,1283,1283,1283,1283,0
20230907,133500,49516152,1283,1283,1283,1283,0
20230907,133400,49516152,1283,1283,1283,1283,0
20230907,133300,49516152,1283,1282,1283,1282,1830
20230907,133200,47168532,1282,1282,1282,1282,0
20230907,133100,47168532,1282,1282,1282,1282,954
20230907,133000,45945504,1283,1283,1283,1283,8
20230907,132900,45935240,1282,1282,1282,1282,0
20230907,132800,45935240,1282,1282,1282,1282,2
20230907,132700,45932676,1282,1282,1282,1282,0
20230907,132600,45932676,1282,1282,1282,1282,400
20230907,132500,45419876,1282,1282,1282,1282,0
20230907,132400,45419876,1282,1282,1282,1282,1
20230907,132300,45418594,1282,1282,1282,1282,0
20230907,132200,45418594,1282,1282,1282,1282,0
20230907,132100,45418594,1282,1282,1282,1282,0
20230907,132000,45418594,1282,1283,1283,1282,1011
20230907,131900,44122481,1283,1283,1283,1283,0
20230907,131800,44122481,1283,1283,1283,1283,0
20230907,131700,44122481,1283,1283,1283,1283,0
20230907,131600,44122481,1283,1283,1283,1283,0
20230907,131500,44122481,1283,1283,1283,1283,5
20230907,131400,44116066,1283,1283,1283,1283,0
20230907,131300,44116066,1283,1283,1283,1283,0
20230907,131200,44116066,1283,1283,1283,1283,98
20230907,131100,43990332,1283,1283,1283,1283,5
20230907,131000,43983917,1283,1283,1283,1283,21
20230907,130900,43956974,1283,1283,1283,1283,0
20230907,130800,43956974,1283,1283,1283,1283,1
20230907,130700,43955691,1285,1285,1285,1285,0
20230907,130600,43955691,1285,1285,1285,1285,0
20230907,130500,43955691,1285,1285,1285,1285,0
20230907,130400,43955691,1285,1285,1285,1285,0
20230907,130300,43955691,1285,1285,1285,1285,0
20230907,130200,43955691,1285,1285,1285,1285,0
20230907,130100,43955691,1285,1285,1285,1285,0
20230907,130000,43955691,1285,1285,1285,1285,0
20230907,125900,43955691,1285,1285,1285,1285,0
20230907,125800,43955691,1285,1285,1285,1285,0
20230907,125700,43955691,1285,1285,1285,1285,0
20230907,125600,43955691,1285,1285,1285,1285,0
20230907,125500,43955691,1285,1285,1285,1285,0
20230907,125400,43955691,1285,1285,1285,1285,0
20230907,125300,43955691,1285,1285,1285,1285,0
20230907,125200,43955691,1285,1285,1285,1285,0
20230907,125100,43955691,1285,1284,1285,1284,2
20230907,125000,43953122,1282,1282,1282,1282,1458
20230907,124900,42083966,1282,1283,1283,1282,1100
20230907,124800,40673099,1283,1283,1283,1283,0
20230907,124700,40673099,1283,1283,1283,1283,0
20230907,124600,40673099,1283,1283,1283,1283,0
20230907,124500,40673099,1283,1283,1283,1283,0
20230907,124400,40673099,1283,1283,1283,1283,0
20230907,124300,40673099,1283,1283,1283,1283,0
20230907,124200,40673099,1283,1283,1283,1283,0
20230907,124100,40673099,1283,1283,1283,1283,0
20230907,124000,40673099,1283,1283,1283,1283,22
20230907,123900,40644873,1283,1283,1283,1283,0
20230907,123800,40644873,1283,1283,1283,1283,0
20230907,123700,40644873,1283,1282,1283,1282,205
20230907,123600,40382062,1282,1282,1282,1282,11
20230907,123500,40367960,1283,1283,1283,1283,0
20230907,123400,40367960,1283,1283,1283,1283,0
20230907,123300,40367960,1283,1283,1283,1283,277
20230907,123200,40012569,1283,1283,1283,1283,200
20230907,123100,39755969,1285,1285,1285,1285,0
20230907,123000,39755969,1285,1285,1285,1285,0
20230907,122900,39755969,1285,1285,1285,1285,0
20230907,122800,39755969,1285,1285,1285,1285,500
20230907,122700,39113469,1285,1285,1285,1285,9
20230907,122600,39101904,1284,1284,1284,1284,462
20230907,122500,38508696,1284,1284,1284,1284,0
20230907,122400,38508696,1284,1284,1284,1284,0
20230907,122300,38508696,1284,1284,1284,1284,0
20230907,122200,38508696,1284,1284,1284,1284,0
20230907,122100,38508696,1284,1284,1284,1284,0
20230907,122000,38508696,1284,1284,1284,1284,0
20230907,121900,38508696,1284,1284,1284,1284,0
20230907,121800,38508696,1284,1284,1284,1284,0
20230907,121700,38508696,1284,1284,1284,1284,2
20230907,121600,38506128,1285,1285,1285,1285,0
20230907,121500,38506128,1285,1285,1285,1285,0
20230907,121400,38506128,1285,1285,1285,1285,0
20230907,121300,38506128,1285,1285,1285,1285,0
20230907,121200,38506128,1285,1285,1285,1285,0
20230907,121100,38506128,1285,1285,1285,1285,0
20230907,121000,38506128,1285,1285,1285,1285,0
20230907,120900,38506128,1285,1285,1285,1285,0
20230907,120800,38506128,1285,1284,1285,1284,2
20230907,120700,38503559,1285,1282,1285,1282,778
20230907,120600,37506160,1285,1285,1285,1285,1
20230907,120500,37504875,1284,1284,1284,1284,0
20230907,120400,37504875,1284,1284,1284,1284,0
20230907,120300,37504875,1284,1284,1284,1284,0
20230907,120200,37504875,1284,1284,1284,1284,0
20230907,120100,37504875,1284,1284,1284,1284,0
20230907,120000,37504875,1284,1284,1284,1284,0
20230907,115900,37504875,1284,1284,1284,1284,0
20230907,115800,37504875,1284,1284,1284,1284,10
20230907,115700,37492035,1284,1284,1284,1284,100
20230907,115600,37363635,1284,1284,1284,1284,0
20230907,115500,37363635,1284,1284,1284,1284,500
20230907,115400,36721635,1285,1285,1285,1285,0
20230907,115300,36721635,1285,1285,1285,1285,0
20230907,115200,36721635,1285,1285,1285,1285,0
20230907,115100,36721635,1285,1285,1285,1285,0
20230907,115000,36721635,1285,1285,1285,1285,0
20230907,114900,36721635,1285,1285,1285,1285,0
20230907,114800,36721635,1285,1285,1285,1285,0
20230907,114700,36721635,1285,1285,1285,1285,0
20230907,114600,36721635,1285,1285,1285,1285,0
20230907,114500,36721635,1285,1285,1285,1285,0
20230907,114400,36721635,1285,1283,1285,1283,739
20230907,114300,35773496,1285,1285,1285,1285,1
20230907,114200,35772211,1283,1283,1283,1283,62
20230907,114100,35692665,1282,1282,1282,1282,0
20230907,114000,35692665,1282,1282,1282,1282,0
20230907,113900,35692665,1282,1282,1282,1282,0
20230907,113800,35692665,1282,1282,1282,1282,0
20230907,113700,35692665,1282,1283,1283,1282,201
20230907,113600,35434982,1282,1282,1282,1282,0
20230907,113500,35434982,1282,1283,1283,1282,1842
20230907,113400,33073537,1283,1283,1283,1283,89
20230907,113300,32959350,1283,1283,1283,1283,301
20230907,113200,32573167,1283,1283,1283,1283,3002
20230907,113100,28721601,1283,1283,1283,1283,0
20230907,113000,28721601,1283,1283,1283,1283,3
20230907,112900,28717752,1282,1282,1282,1282,0
20230907,112800,28717752,1282,1282,1282,1282,0
20230907,112700,28717752,1282,1282,1282,1282,83
20230907,112600,28611346,1283,1283,1283,1283,800
20230907,112500,27584946,1283,1283,1283,1283,0
20230907,112400,27584946,1283,1283,1283,1283,17
20230907,112300,27563135,1283,1283,1283,1283,0
20230907,112200,27563135,1283,1283,1283,1283,399
20230907,112100,27051218,1283,1283,1283,1283,100
20230907,112000,26922918,1283,1283,1283,1283,1
20230907,111900,26921635,1283,1283,1283,1283,0
20230907,111800,26921635,1283,1283,1283,1283,14
20230907,111700,26903673,1283,1283,1283,1283,1
20230907,111600,26902390,1283,1283,1283,1283,0
20230907,111500,26902390,1283,1283,1283,1283,1
20230907,111400,26901107,1282,1282,1282,1282,0
20230907,111300,26901107,1282,1282,1282,1282,0
20230907,111200,26901107,1282,1281,1282,1281,1355
20230907,111100,25164352,1282,1282,1282,1282,0
20230907,111000,25164352,1282,1282,1282,1282,134
20230907,110900,24992564,1283,1282,1283,1282,547
20230907,110800,24291263,1282,1282,1282,1282,0
20230907,110700,24291263,1282,1284,1284,1282,479
20230907,110600,23677182,1282,1282,1282,1282,0
20230907,110500,23677182,1282,1282,1282,1282,0
20230907,110400,23677182,1282,1282,1282,1282,0
20230907,110300,23677182,1282,1282,1282,1282,0
20230907,110200,23677182,1282,1283,1283,1282,3
20230907,110100,23673335,1284,1284,1284,1284,101
20230907,110000,23543651,1285,1285,1285,1285,0
20230907,105900,23543651,1285,1285,1285,1285,1
20230907,105800,23542366,1285,1285,1285,1285,2
20230907,105700,23539796,1285,1285,1285,1285,0
20230907,105600,23539796,1285,1285,1285,1285,0
20230907,105500,23539796,1285,1285,1285,1285,0
20230907,105400,23539796,1285,1285,1285,1285,0
20230907,105300,23539796,1285,1285,1285,1285,0
20230907,105200,23539796,1285,1285,1285,1285,0
20230907,105100,23539796,1285,1285,1285,1285,0
20230907,105000,23539796,1285,1285,1285,1285,0
20230907,104900,23539796,1285,1285,1285,1285,0
20230907,104800,23539796,1285,1285,1285,1285,0
20230907,104700,23539796,1285,1285,1285,1285,1
20230907,104600,23538511,1285,1285,1285,1285,0
20230907,104500,23538511,1285,1285,1285,1285,0
20230907,104400,23538511,1285,1285,1285,1285,0
20230907,104300,23538511,1285,1285,1285,1285,0
20230907,104200,23538511,1285,1285,1285,1285,0
20230907,104100,23538511,1285,1285,1285,1285,0
20230907,104000,23538511,1285,1285,1285,1285,0
20230907,103900,23538511,1285,1285,1285,1285,0
20230907,103800,23538511,1285,1285,1285,1285,0
20230907,103700,23538511,1285,1285,1285,1285,0
20230907,103600,23538511,1285,1285,1285,1285,0
20230907,103500,23538511,1285,1285,1285,1285,1
20230907,103400,23537226,1285,1280,1285,1279,102
20230907,103300,23406756,1280,1281,1281,1280,3437
20230907,103200,19007386,1280,1281,1281,1280,395
20230907,103100,18501742,1281,1284,1284,1281,2995
20230907,103000,14663849,1285,1285,1285,1285,200
20230907,102900,14406849,1285,1285,1285,1285,0
20230907,102800,14406849,1285,1286,1286,1285,90
20230907,102700,14291177,1292,1292,1292,1292,0
20230907,102600,14291177,1292,1292,1292,1292,0
20230907,102500,14291177,1292,1292,1292,1292,0
20230907,102400,14291177,1292,1292,1292,1292,0
20230907,102300,14291177,1292,1292,1292,1292,11
20230907,102200,14276965,1292,1292,1292,1292,0
20230907,102100,14276965,1292,1292,1292,1292,0
20230907,102000,14276965,1292,1292,1292,1292,0
20230907,101900,14276965,1292,1292,1292,1292,10
20230907,101800,14264045,1293,1293,1293,1293,0
20230907,101700,14264045,1293,1293,1293,1293,0
20230907,101600,14264045,1293,1293,1293,1293,20
20230907,101500,14238185,1293,1293,1293,1293,112
20230907,101400,14093369,1293,1293,1293,1293,10
20230907,101300,14080439,1293,1293,1293,1293,400
20230907,101200,13563239,1293,1293,1293,1293,0
20230907,101100,13563239,1293,1293,1293,1293,0
20230907,101000,13563239,1293,1293,1293,1293,3
20230907,100900,13559360,1294,1294,1294,1294,0
20230907,100800,13559360,1294,1294,1294,1294,0
20230907,100700,13559360,1294,1294,1294,1294,0
20230907,100600,13559360,1294,1294,1294,1294,0
20230907,100500,13559360,1294,1294,1294,1294,0
20230907,100400,13559360,1294,1294,1294,1294,0
20230907,100300,13559360,1294,1294,1294,1294,0
20230907,100200,13559360,1294,1286,1294,1286,2
20230907,100100,13556780,1286,1286,1286,1286,58
20230907,100000,13482192,1294,1294,1294,1294,0
20230907,095900,13482192,1294,1294,1294,1294,1
20230907,095800,13480898,1293,1293,1293,1293,2
20230907,095700,13478312,1293,1294,1294,1293,26
20230907,095600,13444678,1280,1285,1285,1280,3595
20230907,095500,8833806,1294,1294,1294,1294,16
20230907,095400,8813102,1287,1294,1294,1286,576
20230907,095300,8072328,1286,1287,1287,1286,300
20230907,095200,7686526,1286,1286,1286,1286,0
20230907,095100,7686526,1286,1286,1286,1286,0
20230907,095000,7686526,1286,1286,1286,1286,400
20230907,094900,7172126,1287,1287,1287,1287,0
20230907,094800,7172126,1287,1287,1287,1287,335
20230907,094700,6740981,1294,1294,1294,1294,0
20230907,094600,6740981,1294,1294,1294,1294,1
20230907,094500,6739687,1287,1287,1287,1287,0
20230907,094400,6739687,1287,1294,1294,1287,6
20230907,094300,6731954,1288,1288,1288,1288,0
20230907,094200,6731954,1288,1288,1288,1288,0
20230907,094100,6731954,1288,1288,1288,1288,0
20230907,094000,6731954,1288,1288,1288,1288,101
20230907,093900,6601866,1288,1288,1288,1288,100
20230907,093800,6473066,1294,1294,1294,1294,2
20230907,093700,6470478,1294,1294,1294,1294,11
20230907,093600,6456244,1288,1288,1288,1288,88
20230907,093500,6342900,1288,1294,1294,1288,56
20230907,093400,6270736,1295,1295,1295,1295,0
20230907,093300,6270736,1295,1295,1295,1295,0
20230907,093200,6270736,1295,1295,1295,1295,2
20230907,093100,6268146,1288,1288,1288,1288,15
20230907,093000,6248826,1288,1295,1295,1288,147
20230907,092900,6059483,1288,1288,1288,1288,0
20230907,092800,6059483,1288,1288,1288,1288,250
20230907,092700,5737483,1288,1288,1288,1288,150
20230907,092600,5544283,1295,1295,1295,1295,0
20230907,092500,5544283,1295,1295,1295,1295,0
20230907,092400,5544283,1295,1295,1295,1295,0
20230907,092300,5544283,1295,1295,1295,1295,0
20230907,092200,5544283,1295,1295,1295,1295,1
20230907,092100,5542988,1295,1295,1295,1295,0
20230907,092000,5542988,1295,1295,1295,1295,1
20230907,091900,5541693,1295,1295,1295,1295,1
20230907,091800,5540398,1295,1295,1295,1295,100
20230907,091700,5410898,1295,1294,1295,1294,2
20230907,091600,5408309,1295,1294,1295,1294,2
20230907,091500,5405720,1294,1294,1294,1294,1000
20230907,091400,4111720,1294,1294,1294,1294,0
20230907,091300,4111720,1294,1294,1294,1294,88
20230907,091200,3997848,1294,1294,1294,1294,0
20230907,091100,3997848,1294,1294,1294,1294,0
20230907,091000,3997848,1294,1294,1294,1294,20
20230907,090900,3971968,1294,1294,1294,1294,0
20230907,090800,3971968,1294,1294,1294,1294,0
20230907,090700,3971968,1294,1294,1294,1286,8
20230907,090600,3961634,1294,1286,1294,1286,5
20230907,090500,3955175,1294,1290,1294,1290,31
20230907,090400,3915177,1290,1290,1290,1290,1
20230907,090300,3913887,1290,1290,1290,1290,51
20230907,090200,3848097,1295,1285,1295,1285,7
20230907,090100,3839072,1295,1285,1295,1285,5
20230907,090000,3832627,1295,1284,1295,1284,2984