KissMeData/001020/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,183200,176480145,907,907,907,907,1211
20230905,183100,176480145,907,907,907,907,0
20230905,183000,176480145,907,907,907,907,0
20230905,182900,176480145,907,907,907,907,0
20230905,182800,176480145,907,907,907,907,0
20230905,182700,176480145,907,907,907,907,0
20230905,182600,176480145,907,907,907,907,0
20230905,182500,176480145,907,907,907,907,0
20230905,182400,176480145,907,907,907,907,0
20230905,182300,176480145,907,907,907,907,0
20230905,182200,176480145,907,907,907,907,0
20230905,182100,176480145,907,907,907,907,0
20230905,182000,176480145,907,907,907,907,0
20230905,181900,176480145,907,907,907,907,0
20230905,181800,176480145,907,907,907,907,0
20230905,181700,176480145,907,907,907,907,0
20230905,181600,176480145,907,907,907,907,0
20230905,181500,176480145,907,907,907,907,0
20230905,181400,176480145,907,907,907,907,0
20230905,181300,176480145,907,907,907,907,0
20230905,181200,176480145,907,907,907,907,0
20230905,181100,176480145,907,907,907,907,0
20230905,181000,176480145,907,907,907,907,0
20230905,180900,176480145,907,907,907,907,0
20230905,180800,176480145,907,907,907,907,0
20230905,180700,176480145,907,907,907,907,0
20230905,180600,176480145,907,907,907,907,0
20230905,180500,176480145,907,907,907,907,0
20230905,180400,176480145,907,907,907,907,0
20230905,180300,176480145,907,907,907,907,0
20230905,180200,176480145,907,907,907,907,1211
20230905,180100,176480145,907,907,907,907,0
20230905,180000,176480145,907,907,907,907,0
20230905,175900,176480145,907,907,907,907,0
20230905,175800,176480145,907,907,907,907,0
20230905,175700,176480145,907,907,907,907,0
20230905,175600,176480145,907,907,907,907,0
20230905,175500,176480145,907,907,907,907,0
20230905,175400,176480145,907,907,907,907,0
20230905,175300,176480145,907,907,907,907,0
20230905,175200,176480145,907,907,907,907,0
20230905,175100,176480145,907,907,907,907,0
20230905,175000,176480145,907,907,907,907,0
20230905,174900,176480145,907,907,907,907,0
20230905,174800,176480145,907,907,907,907,0
20230905,174700,176480145,907,907,907,907,0
20230905,174600,176480145,907,907,907,907,0
20230905,174500,176480145,907,907,907,907,0
20230905,174400,176480145,907,907,907,907,0
20230905,174300,176480145,907,907,907,907,0
20230905,174200,176480145,907,907,907,907,0
20230905,174100,176480145,907,907,907,907,0
20230905,174000,176480145,907,907,907,907,0
20230905,173900,176480145,907,907,907,907,0
20230905,173800,176480145,907,907,907,907,0
20230905,173700,176480145,907,907,907,907,0
20230905,173600,176480145,907,907,907,907,0
20230905,173500,176480145,907,907,907,907,0
20230905,173400,176480145,907,907,907,907,0
20230905,173300,176480145,907,907,907,907,0
20230905,173200,176480145,907,907,907,907,1211
20230905,173100,176480145,907,907,907,907,0
20230905,173000,176480145,907,907,907,907,0
20230905,172900,176480145,907,907,907,907,0
20230905,172800,176480145,907,907,907,907,0
20230905,172700,176480145,907,907,907,907,0
20230905,172600,176480145,907,907,907,907,0
20230905,172500,176480145,907,907,907,907,0
20230905,172400,176480145,907,907,907,907,0
20230905,172300,176480145,907,907,907,907,0
20230905,172200,176480145,907,907,907,907,0
20230905,172100,176480145,907,907,907,907,0
20230905,172000,176480145,907,907,907,907,0
20230905,171900,176480145,907,907,907,907,0
20230905,171800,176480145,907,907,907,907,0
20230905,171700,176480145,907,907,907,907,0
20230905,171600,176480145,907,907,907,907,0
20230905,171500,176480145,907,907,907,907,0
20230905,171400,176480145,907,907,907,907,0
20230905,171300,176480145,907,907,907,907,0
20230905,171200,176480145,907,907,907,907,0
20230905,171100,176480145,907,907,907,907,0
20230905,171000,176480145,907,907,907,907,0
20230905,170900,176480145,907,907,907,907,0
20230905,170800,176480145,907,907,907,907,0
20230905,170700,176480145,907,907,907,907,0
20230905,170600,176480145,907,907,907,907,0
20230905,170500,176480145,907,907,907,907,0
20230905,170400,176480145,907,907,907,907,0
20230905,170300,176480145,907,907,907,907,0
20230905,170200,176480145,907,907,907,907,1211
20230905,170100,176480145,907,907,907,907,0
20230905,170000,176480145,907,907,907,907,0
20230905,165900,176480145,907,907,907,907,0
20230905,165800,176480145,907,907,907,907,0
20230905,165700,176480145,907,907,907,907,0
20230905,165600,176480145,907,907,907,907,0
20230905,165500,176480145,907,907,907,907,0
20230905,165400,176480145,907,907,907,907,0
20230905,165300,176480145,907,907,907,907,0
20230905,165200,176480145,907,907,907,907,0
20230905,165100,176480145,907,907,907,907,0
20230905,165000,176480145,907,907,907,907,0
20230905,164900,176480145,907,907,907,907,0
20230905,164800,176480145,907,907,907,907,0
20230905,164700,176480145,907,907,907,907,0
20230905,164600,176480145,907,907,907,907,0
20230905,164500,176480145,907,907,907,907,0
20230905,164400,176480145,907,907,907,907,0
20230905,164300,176480145,907,907,907,907,0
20230905,164200,176480145,907,907,907,907,0
20230905,164100,176480145,907,907,907,907,0
20230905,164000,176480145,907,907,907,907,0
20230905,163900,176480145,907,907,907,907,0
20230905,163800,176480145,907,907,907,907,0
20230905,163700,176480145,907,907,907,907,0
20230905,163600,176480145,907,907,907,907,0
20230905,163500,176480145,907,907,907,907,0
20230905,163400,176480145,907,907,907,907,0
20230905,163300,176480145,907,907,907,907,0
20230905,163200,176480145,907,907,907,907,1211
20230905,163100,176480145,907,907,907,907,0
20230905,163000,176480145,907,907,907,907,0
20230905,162900,176480145,907,907,907,907,0
20230905,162800,176480145,907,907,907,907,0
20230905,162700,176480145,907,907,907,907,0
20230905,162600,176480145,907,907,907,907,0
20230905,162500,176480145,907,907,907,907,0
20230905,162400,176480145,907,907,907,907,0
20230905,162300,176480145,907,907,907,907,0
20230905,162200,176480145,907,907,907,907,0
20230905,162100,176480145,907,907,907,907,0
20230905,162000,176480145,907,907,907,907,0
20230905,161900,176480145,907,907,907,907,0
20230905,161800,176480145,907,907,907,907,0
20230905,161700,176480145,907,907,907,907,0
20230905,161600,176480145,907,907,907,907,0
20230905,161500,176480145,907,907,907,907,0
20230905,161400,176480145,907,907,907,907,0
20230905,161300,176480145,907,907,907,907,0
20230905,161200,176480145,907,907,907,907,0
20230905,161100,176480145,907,907,907,907,0
20230905,161000,176480145,907,907,907,907,0
20230905,160900,176480145,907,907,907,907,0
20230905,160800,176480145,907,907,907,907,0
20230905,160700,176480145,907,907,907,907,0
20230905,160600,176480145,907,907,907,907,0
20230905,160500,176480145,907,907,907,907,0
20230905,160400,176480145,907,907,907,907,0
20230905,160300,176480145,907,907,907,907,0
20230905,160200,176480145,907,907,907,907,1211
20230905,160100,176480145,907,907,907,907,0
20230905,160000,176480145,907,907,907,907,0
20230905,155900,176480145,907,907,907,907,0
20230905,155800,176480145,907,907,907,907,0
20230905,155700,176480145,907,907,907,907,0
20230905,155600,176480145,907,907,907,907,0
20230905,155500,176480145,907,907,907,907,0
20230905,155400,176480145,907,907,907,907,0
20230905,155300,176480145,907,907,907,907,0
20230905,155200,176480145,907,907,907,907,0
20230905,155100,176480145,907,907,907,907,0
20230905,155000,176480145,907,907,907,907,0
20230905,154900,176480145,907,907,907,907,0
20230905,154800,176480145,907,907,907,907,0
20230905,154700,176480145,907,907,907,907,0
20230905,154600,176480145,907,907,907,907,0
20230905,154500,176480145,907,907,907,907,0
20230905,154400,176480145,907,907,907,907,0
20230905,154300,176480145,907,907,907,907,0
20230905,154200,176480145,907,907,907,907,0
20230905,154100,176480145,907,907,907,907,0
20230905,154000,176480145,907,907,907,907,0
20230905,153900,176480145,907,907,907,907,0
20230905,153800,176480145,907,907,907,907,0
20230905,153700,176480145,907,907,907,907,0
20230905,153600,176480145,907,907,907,907,0
20230905,153500,176480145,907,907,907,907,0
20230905,153400,176480145,907,907,907,907,0
20230905,153300,176480145,907,907,907,907,0
20230905,153200,176480145,907,907,907,907,1211
20230905,153100,176480145,907,907,907,907,0
20230905,153000,176480145,907,907,907,907,1211
20230905,152900,175381768,907,907,907,907,0
20230905,152800,175381768,907,907,907,907,0
20230905,152700,175381768,907,907,907,907,0
20230905,152600,175381768,907,907,907,907,0
20230905,152500,175381768,907,907,907,907,0
20230905,152400,175381768,907,907,907,907,0
20230905,152300,175381768,907,907,907,907,0
20230905,152200,175381768,907,907,907,907,0
20230905,152100,175381768,907,907,907,907,0
20230905,152000,175381768,907,907,907,907,0
20230905,151900,175381768,907,908,908,907,2199
20230905,151800,173385079,905,905,905,905,0
20230905,151700,173385079,905,905,905,905,0
20230905,151600,173385079,905,905,905,905,0
20230905,151500,173385079,905,904,905,904,2
20230905,151400,173383270,905,906,906,905,4360
20230905,151300,169436468,906,906,906,906,0
20230905,151200,169436468,906,906,906,906,0
20230905,151100,169436468,906,906,906,906,0
20230905,151000,169436468,906,906,906,906,0
20230905,150900,169436468,906,906,906,906,105
20230905,150800,169341338,906,908,908,906,7
20230905,150700,169334984,909,909,909,909,0
20230905,150600,169334984,909,909,909,909,22
20230905,150500,169314986,909,909,909,909,0
20230905,150400,169314986,909,909,909,909,12
20230905,150300,169304078,909,909,909,909,0
20230905,150200,169304078,909,909,909,909,2196
20230905,150100,167307914,910,910,910,910,0
20230905,150000,167307914,910,910,910,910,0
20230905,145900,167307914,910,910,910,910,54
20230905,145800,167258774,909,909,909,909,0
20230905,145700,167258774,909,909,909,909,2233
20230905,145600,165228977,909,909,909,909,1435
20230905,145500,163924562,909,909,909,909,25
20230905,145400,163901837,909,909,909,909,523
20230905,145300,163426430,909,906,909,906,164
20230905,145200,163277357,906,906,906,906,0
20230905,145100,163277357,906,906,906,906,0
20230905,145000,163277357,906,905,906,905,71
20230905,144900,163213089,905,907,907,905,1655
20230905,144800,161712065,908,908,908,908,0
20230905,144700,161712065,908,908,908,908,29
20230905,144600,161685733,908,908,908,908,3
20230905,144500,161683009,908,908,908,908,0
20230905,144400,161683009,908,908,908,908,0
20230905,144300,161683009,908,908,908,908,0
20230905,144200,161683009,908,907,908,907,7
20230905,144100,161676654,908,908,908,908,0
20230905,144000,161676654,908,908,908,908,154
20230905,143900,161536822,908,908,908,908,49
20230905,143800,161492330,908,908,908,908,0
20230905,143700,161492330,908,908,908,908,0
20230905,143600,161492330,908,908,908,908,25
20230905,143500,161469630,908,905,908,905,2140
20230905,143400,159532927,909,909,909,909,66
20230905,143300,159472933,909,909,909,909,0
20230905,143200,159472933,909,909,909,909,0
20230905,143100,159472933,909,909,909,909,0
20230905,143000,159472933,909,909,909,909,0
20230905,142900,159472933,909,909,909,909,43
20230905,142800,159433846,910,905,910,905,6
20230905,142700,159428411,904,904,904,904,1010
20230905,142600,158515371,904,905,905,904,7187
20230905,142500,152012728,905,905,905,905,0
20230905,142400,152012728,905,905,905,905,0
20230905,142300,152012728,905,909,909,905,266
20230905,142200,151770938,910,910,910,910,0
20230905,142100,151770938,910,910,910,910,109
20230905,142000,151671748,910,905,910,905,1469
20230905,141900,150336803,905,905,905,905,994
20230905,141800,149437233,905,905,905,905,6
20230905,141700,149431803,907,907,907,907,10
20230905,141600,149422733,907,907,907,907,8
20230905,141500,149415477,904,904,904,904,0
20230905,141400,149415477,904,904,904,904,0
20230905,141300,149415477,904,908,908,904,7814
20230905,141200,142329958,911,911,911,911,0
20230905,141100,142329958,911,908,911,908,5335
20230905,141000,137469782,911,911,911,911,0
20230905,140900,137469782,911,911,911,911,11
20230905,140800,137459761,908,908,908,908,3
20230905,140700,137457037,909,909,909,909,0
20230905,140600,137457037,909,909,909,909,2
20230905,140500,137455219,910,910,910,910,2
20230905,140400,137453399,908,908,908,908,15
20230905,140300,137439779,909,909,909,909,2789
20230905,140200,134904578,909,910,910,909,4686
20230905,140100,130640450,910,910,910,910,0
20230905,140000,130640450,910,910,910,910,0
20230905,135900,130640450,910,910,910,910,0
20230905,135800,130640450,910,910,910,910,2
20230905,135700,130638630,910,910,910,910,1
20230905,135600,130637720,911,911,911,911,743
20230905,135500,129960847,911,911,911,911,0
20230905,135400,129960847,911,911,911,911,7
20230905,135300,129954470,912,912,912,912,0
20230905,135200,129954470,912,912,912,912,36
20230905,135100,129921638,912,912,912,912,0
20230905,135000,129921638,912,912,912,912,0
20230905,134900,129921638,912,912,912,912,0
20230905,134800,129921638,912,912,912,912,0
20230905,134700,129921638,912,912,912,912,0
20230905,134600,129921638,912,912,912,912,219
20230905,134500,129721910,912,912,912,912,0
20230905,134400,129721910,912,912,912,912,4046
20230905,134300,126031958,912,912,912,912,0
20230905,134200,126031958,912,912,912,912,0
20230905,134100,126031958,912,912,912,912,4
20230905,134000,126028310,912,912,912,912,2500
20230905,133900,123748310,912,912,912,912,0
20230905,133800,123748310,912,912,912,912,25
20230905,133700,123725510,914,914,914,914,2735
20230905,133600,121225720,914,914,914,914,0
20230905,133500,121225720,914,912,914,912,31
20230905,133400,121197446,912,912,912,912,0
20230905,133300,121197446,912,912,912,912,50
20230905,133200,121151846,914,914,914,914,0
20230905,133100,121151846,914,914,914,914,774
20230905,133000,120444410,914,914,914,914,2
20230905,132900,120442582,911,911,911,911,0
20230905,132800,120442582,911,911,911,911,1
20230905,132700,120441671,914,914,914,914,2625
20230905,132600,118042421,914,914,914,914,1209
20230905,132500,116937395,914,914,914,914,1000
20230905,132400,116023395,914,914,914,914,0
20230905,132300,116023395,914,914,914,914,2696
20230905,132200,113559251,914,913,914,913,438
20230905,132100,113159142,914,914,914,914,0
20230905,132000,113159142,914,911,914,911,6
20230905,131900,113153673,911,911,911,911,0
20230905,131800,113153673,911,911,911,911,0
20230905,131700,113153673,911,911,911,911,0
20230905,131600,113153673,911,911,911,911,0
20230905,131500,113153673,911,911,911,911,5
20230905,131400,113149118,911,911,911,911,1
20230905,131300,113148207,914,914,914,914,0
20230905,131200,113148207,914,914,914,914,5
20230905,131100,113143637,911,911,911,911,1
20230905,131000,113142726,910,910,910,910,1
20230905,130900,113141816,914,914,914,914,0
20230905,130800,113141816,914,914,914,914,0
20230905,130700,113141816,914,911,914,911,40
20230905,130600,113105350,911,911,911,910,1477
20230905,130500,111761278,910,910,910,910,0
20230905,130400,111761278,910,910,910,910,0
20230905,130300,111761278,910,910,910,910,1100
20230905,130200,110760278,914,914,914,914,0
20230905,130100,110760278,914,914,914,914,0
20230905,130000,110760278,914,914,914,914,15
20230905,125900,110746568,914,913,914,913,238
20230905,125800,110529272,913,912,913,912,843
20230905,125700,109759908,911,911,911,911,0
20230905,125600,109759908,911,911,911,911,0
20230905,125500,109759908,911,911,911,911,0
20230905,125400,109759908,911,911,911,911,0
20230905,125300,109759908,911,911,911,911,0
20230905,125200,109759908,911,911,911,911,0
20230905,125100,109759908,911,911,911,911,1485
20230905,125000,108407073,910,910,910,910,0
20230905,124900,108407073,910,910,910,910,0
20230905,124800,108407073,910,910,910,910,613
20230905,124700,107849243,911,911,911,911,1
20230905,124600,107848332,910,911,911,910,560
20230905,124500,107338232,910,910,910,910,0
20230905,124400,107338232,910,910,910,910,0
20230905,124300,107338232,910,910,910,910,63
20230905,124200,107280902,910,910,910,910,330
20230905,124100,106980602,910,910,910,910,0
20230905,124000,106980602,910,910,910,910,51
20230905,123900,106934192,910,910,910,910,0
20230905,123800,106934192,910,910,910,910,0
20230905,123700,106934192,910,910,910,910,0
20230905,123600,106934192,910,910,910,910,1317
20230905,123500,105735722,910,910,910,910,0
20230905,123400,105735722,910,910,910,910,2
20230905,123300,105733902,910,910,910,910,0
20230905,123200,105733902,910,910,910,910,0
20230905,123100,105733902,910,910,910,910,100
20230905,123000,105642902,910,910,910,910,5
20230905,122900,105638352,908,909,909,908,1483
20230905,122800,104291067,909,909,909,909,0
20230905,122700,104291067,909,909,909,909,1
20230905,122600,104290158,911,911,911,911,0
20230905,122500,104290158,911,911,911,911,31
20230905,122400,104261917,912,912,912,912,0
20230905,122300,104261917,912,912,912,912,123
20230905,122200,104149741,912,912,912,912,0
20230905,122100,104149741,912,912,912,912,0
20230905,122000,104149741,912,912,912,912,0
20230905,121900,104149741,912,912,912,912,0
20230905,121800,104149741,912,912,912,912,300
20230905,121700,103876141,912,912,912,912,0
20230905,121600,103876141,912,912,912,912,310
20230905,121500,103593421,912,910,912,909,126
20230905,121400,103478552,909,909,909,909,0
20230905,121300,103478552,909,909,909,909,0
20230905,121200,103478552,909,909,909,909,0
20230905,121100,103478552,909,909,909,909,0
20230905,121000,103478552,909,909,909,909,0
20230905,120900,103478552,909,909,909,909,11
20230905,120800,103468553,909,909,909,909,0
20230905,120700,103468553,909,909,909,909,0
20230905,120600,103468553,909,909,909,909,7
20230905,120500,103462190,909,909,909,909,0
20230905,120400,103462190,909,909,909,909,0
20230905,120300,103462190,909,910,910,909,335
20230905,120200,103157495,910,910,910,910,0
20230905,120100,103157495,910,910,910,910,555
20230905,120000,102652445,910,910,910,910,0
20230905,115900,102652445,910,910,910,910,272
20230905,115800,102404925,910,910,910,910,0
20230905,115700,102404925,910,910,910,910,0
20230905,115600,102404925,910,910,910,910,728
20230905,115500,101742445,910,910,910,910,0
20230905,115400,101742445,910,911,911,910,1000
20230905,115300,100832344,912,912,912,912,5
20230905,115200,100827784,910,910,910,910,0
20230905,115100,100827784,910,910,910,910,0
20230905,115000,100827784,910,910,910,910,1000
20230905,114900,99917784,912,911,912,911,548
20230905,114800,99418292,910,910,910,910,0
20230905,114700,99418292,910,910,910,910,0
20230905,114600,99418292,910,910,910,910,0
20230905,114500,99418292,910,910,910,910,0
20230905,114400,99418292,910,910,910,910,0
20230905,114300,99418292,910,910,910,910,0
20230905,114200,99418292,910,910,910,910,3422
20230905,114100,96304272,910,910,910,910,0
20230905,114000,96304272,910,910,910,910,4
20230905,113900,96300632,910,910,910,910,6
20230905,113800,96295172,910,910,910,910,524
20230905,113700,95818332,910,910,910,910,30
20230905,113600,95791032,910,910,910,910,3
20230905,113500,95788302,910,910,910,910,1
20230905,113400,95787392,910,910,910,910,1505
20230905,113300,94417842,910,911,911,910,84
20230905,113200,94341321,910,910,910,910,0
20230905,113100,94341321,910,910,910,910,0
20230905,113000,94341321,910,910,910,910,0
20230905,112900,94341321,910,910,910,910,0
20230905,112800,94341321,910,910,910,910,27
20230905,112700,94316751,908,908,908,908,0
20230905,112600,94316751,908,908,908,908,0
20230905,112500,94316751,908,908,908,908,7
20230905,112400,94310395,908,910,910,908,1485
20230905,112300,92959055,910,908,910,908,12
20230905,112200,92948142,907,909,909,907,156
20230905,112100,92806525,910,910,910,910,0
20230905,112000,92806525,910,910,910,909,112
20230905,111900,92704606,910,910,910,910,81
20230905,111800,92630896,911,910,912,910,2223
20230905,111700,90607812,910,910,910,910,0
20230905,111600,90607812,910,910,910,910,0
20230905,111500,90607812,910,910,910,910,0
20230905,111400,90607812,910,910,910,910,1
20230905,111300,90606902,912,910,912,910,14
20230905,111200,90594154,910,910,910,910,6
20230905,111100,90588694,910,910,910,910,180
20230905,111000,90424894,910,910,910,910,0
20230905,110900,90424894,910,910,910,910,0
20230905,110800,90424894,910,914,915,910,44
20230905,110700,90384721,910,910,910,910,225
20230905,110600,90179971,915,915,915,915,0
20230905,110500,90179971,915,915,915,915,0
20230905,110400,90179971,915,915,915,915,0
20230905,110300,90179971,915,915,915,915,0
20230905,110200,90179971,915,915,915,915,73
20230905,110100,90113176,915,915,915,915,41
20230905,110000,90075661,915,912,915,912,4387
20230905,105900,86068436,912,912,912,912,4
20230905,105800,86064788,911,911,911,911,249
20230905,105700,85837949,911,911,911,911,582
20230905,105600,85307747,910,911,911,910,105
20230905,105500,85212097,911,911,911,911,473
20230905,105400,84781194,911,911,911,911,0
20230905,105300,84781194,911,911,911,911,1064
20230905,105200,83811890,911,911,911,911,0
20230905,105100,83811890,911,911,911,911,1
20230905,105000,83810979,911,910,911,910,21
20230905,104900,83791868,911,911,911,911,3
20230905,104800,83789135,911,911,911,911,2
20230905,104700,83787313,911,911,911,911,14
20230905,104600,83774559,912,911,912,911,3205
20230905,104500,80853592,911,911,911,911,7
20230905,104400,80847215,908,908,908,908,10
20230905,104300,80838135,912,912,912,912,0
20230905,104200,80838135,912,912,913,912,1159
20230905,104100,79780977,912,911,912,911,400
20230905,104000,79416534,911,911,911,911,0
20230905,103900,79416534,911,911,911,911,0
20230905,103800,79416534,911,911,911,911,500
20230905,103700,78961034,911,907,911,907,1010
20230905,103600,78041575,908,908,908,908,136
20230905,103500,77918087,908,910,910,908,578
20230905,103400,77393260,911,911,911,911,530
20230905,103300,76910430,908,910,910,908,293
20230905,103200,76644383,912,912,912,912,0
20230905,103100,76644383,912,912,912,912,29
20230905,103000,76617935,913,913,913,913,10
20230905,102900,76608805,911,911,911,911,1419
20230905,102800,75316096,912,912,912,912,1578
20230905,102700,73876960,912,908,912,908,3403
20230905,102600,70782034,908,903,908,903,2705
20230905,102500,68339387,903,903,903,903,0
20230905,102400,68339387,903,896,903,896,852
20230905,102300,67572001,902,898,902,898,11169
20230905,102200,57533030,898,898,898,898,0
20230905,102100,57533030,898,898,898,898,0
20230905,102000,57533030,898,898,898,898,0
20230905,101900,57533030,898,898,898,898,0
20230905,101800,57533030,898,898,898,898,10
20230905,101700,57524050,896,896,896,896,0
20230905,101600,57524050,896,896,896,896,1981
20230905,101500,55749074,895,895,895,895,2650
20230905,101400,53377324,896,895,896,895,13
20230905,101300,53365679,895,895,895,895,0
20230905,101200,53365679,895,895,895,895,1
20230905,101100,53364784,896,896,896,896,0
20230905,101000,53364784,896,896,896,896,0
20230905,100900,53364784,896,896,896,896,9
20230905,100800,53356720,895,895,895,895,0
20230905,100700,53356720,895,895,895,895,0
20230905,100600,53356720,895,896,896,895,401
20230905,100500,52997433,896,896,896,896,0
20230905,100400,52997433,896,896,896,896,0
20230905,100300,52997433,896,896,896,896,0
20230905,100200,52997433,896,896,896,896,1611
20230905,100100,51553977,897,899,899,897,1380
20230905,100000,50316114,899,899,899,899,26
20230905,095900,50292740,899,899,899,899,0
20230905,095800,50292740,899,898,899,898,111
20230905,095700,50192952,899,899,899,899,2
20230905,095600,50191154,899,898,899,898,501
20230905,095500,49741215,898,898,898,898,0
20230905,095400,49741215,898,898,898,898,2540
20230905,095300,47460295,899,899,899,899,519
20230905,095200,46993714,899,899,899,898,249
20230905,095100,46769868,898,897,898,897,241
20230905,095000,46553451,898,898,898,898,0
20230905,094900,46553451,898,898,898,898,0
20230905,094800,46553451,898,898,898,898,80
20230905,094700,46481611,898,898,898,898,529
20230905,094600,46006569,896,896,897,896,196
20230905,094500,45830952,898,898,898,898,0
20230905,094400,45830952,898,898,898,898,0
20230905,094300,45830952,898,897,898,897,166
20230905,094200,45682049,897,898,898,897,26
20230905,094100,45658714,897,897,897,897,143
20230905,094000,45530443,897,897,897,897,2
20230905,093900,45528649,897,897,897,897,1
20230905,093800,45527752,898,898,898,898,1
20230905,093700,45526854,897,897,897,897,0
20230905,093600,45526854,897,897,897,897,11
20230905,093500,45516987,894,894,894,894,20
20230905,093400,45499107,898,898,898,898,10
20230905,093300,45490127,898,897,898,897,292
20230905,093200,45228047,897,897,897,897,0
20230905,093100,45228047,897,897,897,897,5
20230905,093000,45223562,897,897,897,897,10
20230905,092900,45214592,894,894,894,894,500
20230905,092800,44767592,897,896,897,896,1242
20230905,092700,43654750,893,891,896,891,617
20230905,092600,43104365,885,900,900,885,25062
20230905,092500,20759514,900,900,900,900,100
20230905,092400,20669514,903,901,903,901,894
20230905,092300,19863420,903,903,903,903,1125
20230905,092200,18847545,903,903,903,903,125
20230905,092100,18734670,905,905,905,905,32
20230905,092000,18705710,905,905,905,905,2
20230905,091900,18703900,903,905,905,903,23
20230905,091800,18683087,905,905,905,905,100
20230905,091700,18592587,903,903,903,903,0
20230905,091600,18592587,903,903,903,903,595
20230905,091500,18055302,905,905,905,905,29
20230905,091400,18029057,903,903,903,903,1
20230905,091300,18028154,906,910,910,906,3164
20230905,091200,15158330,908,908,908,908,0
20230905,091100,15158330,908,909,911,908,1549
20230905,091000,13750908,911,912,912,911,1510
20230905,090900,12375253,911,910,911,910,4870
20230905,090800,7938684,911,911,911,911,0
20230905,090700,7938684,911,912,912,911,355
20230905,090600,7615275,912,911,912,911,445
20230905,090500,7209533,912,910,912,910,1151
20230905,090400,6162119,908,908,908,908,63
20230905,090300,6104915,912,912,912,911,114
20230905,090200,6000971,911,911,911,911,0
20230905,090100,6000971,911,909,911,909,1213
20230905,090000,4898352,912,912,912,912,5371