KissMeData/001020/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,183200,26845544,898,898,898,898,1485
20230919,183100,26845544,898,898,898,898,0
20230919,183000,26845544,898,898,898,898,0
20230919,182900,26845544,898,898,898,898,0
20230919,182800,26845544,898,898,898,898,0
20230919,182700,26845544,898,898,898,898,0
20230919,182600,26845544,898,898,898,898,0
20230919,182500,26845544,898,898,898,898,0
20230919,182400,26845544,898,898,898,898,0
20230919,182300,26845544,898,898,898,898,0
20230919,182200,26845544,898,898,898,898,0
20230919,182100,26845544,898,898,898,898,0
20230919,182000,26845544,898,898,898,898,0
20230919,181900,26845544,898,898,898,898,0
20230919,181800,26845544,898,898,898,898,0
20230919,181700,26845544,898,898,898,898,0
20230919,181600,26845544,898,898,898,898,0
20230919,181500,26845544,898,898,898,898,0
20230919,181400,26845544,898,898,898,898,0
20230919,181300,26845544,898,898,898,898,0
20230919,181200,26845544,898,898,898,898,0
20230919,181100,26845544,898,898,898,898,0
20230919,181000,26845544,898,898,898,898,0
20230919,180900,26845544,898,898,898,898,0
20230919,180800,26845544,898,898,898,898,0
20230919,180700,26845544,898,898,898,898,0
20230919,180600,26845544,898,898,898,898,0
20230919,180500,26845544,898,898,898,898,0
20230919,180400,26845544,898,898,898,898,0
20230919,180300,26845544,898,898,898,898,0
20230919,180200,26845544,898,898,898,898,1485
20230919,180100,26845544,898,898,898,898,0
20230919,180000,26845544,898,898,898,898,0
20230919,175900,26845544,898,898,898,898,0
20230919,175800,26845544,898,898,898,898,0
20230919,175700,26845544,898,898,898,898,0
20230919,175600,26845544,898,898,898,898,0
20230919,175500,26845544,898,898,898,898,0
20230919,175400,26845544,898,898,898,898,0
20230919,175300,26845544,898,898,898,898,0
20230919,175200,26845544,898,898,898,898,0
20230919,175100,26845544,898,898,898,898,0
20230919,175000,26845544,898,898,898,898,0
20230919,174900,26845544,898,898,898,898,0
20230919,174800,26845544,898,898,898,898,0
20230919,174700,26845544,898,898,898,898,0
20230919,174600,26845544,898,898,898,898,0
20230919,174500,26845544,898,898,898,898,0
20230919,174400,26845544,898,898,898,898,0
20230919,174300,26845544,898,898,898,898,0
20230919,174200,26845544,898,898,898,898,0
20230919,174100,26845544,898,898,898,898,0
20230919,174000,26845544,898,898,898,898,0
20230919,173900,26845544,898,898,898,898,0
20230919,173800,26845544,898,898,898,898,0
20230919,173700,26845544,898,898,898,898,0
20230919,173600,26845544,898,898,898,898,0
20230919,173500,26845544,898,898,898,898,0
20230919,173400,26845544,898,898,898,898,0
20230919,173300,26845544,898,898,898,898,0
20230919,173200,26845544,898,898,898,898,1485
20230919,173100,26845544,898,898,898,898,0
20230919,173000,26845544,898,898,898,898,0
20230919,172900,26845544,898,898,898,898,0
20230919,172800,26845544,898,898,898,898,0
20230919,172700,26845544,898,898,898,898,0
20230919,172600,26845544,898,898,898,898,0
20230919,172500,26845544,898,898,898,898,0
20230919,172400,26845544,898,898,898,898,0
20230919,172300,26845544,898,898,898,898,0
20230919,172200,26845544,898,898,898,898,0
20230919,172100,26845544,898,898,898,898,0
20230919,172000,26845544,898,898,898,898,0
20230919,171900,26845544,898,898,898,898,0
20230919,171800,26845544,898,898,898,898,0
20230919,171700,26845544,898,898,898,898,0
20230919,171600,26845544,898,898,898,898,0
20230919,171500,26845544,898,898,898,898,0
20230919,171400,26845544,898,898,898,898,0
20230919,171300,26845544,898,898,898,898,0
20230919,171200,26845544,898,898,898,898,0
20230919,171100,26845544,898,898,898,898,0
20230919,171000,26845544,898,898,898,898,0
20230919,170900,26845544,898,898,898,898,0
20230919,170800,26845544,898,898,898,898,0
20230919,170700,26845544,898,898,898,898,0
20230919,170600,26845544,898,898,898,898,0
20230919,170500,26845544,898,898,898,898,0
20230919,170400,26845544,898,898,898,898,0
20230919,170300,26845544,898,898,898,898,0
20230919,170200,26845544,898,898,898,898,1485
20230919,170100,26845544,898,898,898,898,0
20230919,170000,26845544,898,898,898,898,0
20230919,165900,26845544,898,898,898,898,0
20230919,165800,26845544,898,898,898,898,0
20230919,165700,26845544,898,898,898,898,0
20230919,165600,26845544,898,898,898,898,0
20230919,165500,26845544,898,898,898,898,0
20230919,165400,26845544,898,898,898,898,0
20230919,165300,26845544,898,898,898,898,0
20230919,165200,26845544,898,898,898,898,0
20230919,165100,26845544,898,898,898,898,0
20230919,165000,26845544,898,898,898,898,0
20230919,164900,26845544,898,898,898,898,0
20230919,164800,26845544,898,898,898,898,0
20230919,164700,26845544,898,898,898,898,0
20230919,164600,26845544,898,898,898,898,0
20230919,164500,26845544,898,898,898,898,0
20230919,164400,26845544,898,898,898,898,0
20230919,164300,26845544,898,898,898,898,0
20230919,164200,26845544,898,898,898,898,0
20230919,164100,26845544,898,898,898,898,0
20230919,164000,26845544,898,898,898,898,0
20230919,163900,26845544,898,898,898,898,0
20230919,163800,26845544,898,898,898,898,0
20230919,163700,26845544,898,898,898,898,0
20230919,163600,26845544,898,898,898,898,0
20230919,163500,26845544,898,898,898,898,0
20230919,163400,26845544,898,898,898,898,0
20230919,163300,26845544,898,898,898,898,0
20230919,163200,26845544,898,898,898,898,1485
20230919,163100,26845544,898,898,898,898,0
20230919,163000,26845544,898,898,898,898,0
20230919,162900,26845544,898,898,898,898,0
20230919,162800,26845544,898,898,898,898,0
20230919,162700,26845544,898,898,898,898,0
20230919,162600,26845544,898,898,898,898,0
20230919,162500,26845544,898,898,898,898,0
20230919,162400,26845544,898,898,898,898,0
20230919,162300,26845544,898,898,898,898,0
20230919,162200,26845544,898,898,898,898,0
20230919,162100,26845544,898,898,898,898,0
20230919,162000,26845544,898,898,898,898,0
20230919,161900,26845544,898,898,898,898,0
20230919,161800,26845544,898,898,898,898,0
20230919,161700,26845544,898,898,898,898,0
20230919,161600,26845544,898,898,898,898,0
20230919,161500,26845544,898,898,898,898,0
20230919,161400,26845544,898,898,898,898,0
20230919,161300,26845544,898,898,898,898,0
20230919,161200,26845544,898,898,898,898,0
20230919,161100,26845544,898,898,898,898,0
20230919,161000,26845544,898,898,898,898,0
20230919,160900,26845544,898,898,898,898,0
20230919,160800,26845544,898,898,898,898,0
20230919,160700,26845544,898,898,898,898,0
20230919,160600,26845544,898,898,898,898,0
20230919,160500,26845544,898,898,898,898,0
20230919,160400,26845544,898,898,898,898,0
20230919,160300,26845544,898,898,898,898,0
20230919,160200,26845544,898,898,898,898,1485
20230919,160100,26845544,898,898,898,898,0
20230919,160000,26845544,898,898,898,898,0
20230919,155900,26845544,898,898,898,898,0
20230919,155800,26845544,898,898,898,898,0
20230919,155700,26845544,898,898,898,898,0
20230919,155600,26845544,898,898,898,898,0
20230919,155500,26845544,898,898,898,898,0
20230919,155400,26845544,898,898,898,898,0
20230919,155300,26845544,898,898,898,898,0
20230919,155200,26845544,898,898,898,898,0
20230919,155100,26845544,898,898,898,898,0
20230919,155000,26845544,898,898,898,898,0
20230919,154900,26845544,898,898,898,898,0
20230919,154800,26845544,898,898,898,898,0
20230919,154700,26845544,898,898,898,898,0
20230919,154600,26845544,898,898,898,898,0
20230919,154500,26845544,898,898,898,898,0
20230919,154400,26845544,898,898,898,898,0
20230919,154300,26845544,898,898,898,898,0
20230919,154200,26845544,898,898,898,898,0
20230919,154100,26845544,898,898,898,898,0
20230919,154000,26845544,898,898,898,898,0
20230919,153900,26845544,898,898,898,898,0
20230919,153800,26845544,898,898,898,898,0
20230919,153700,26845544,898,898,898,898,0
20230919,153600,26845544,898,898,898,898,0
20230919,153500,26845544,898,898,898,898,0
20230919,153400,26845544,898,898,898,898,0
20230919,153300,26845544,898,898,898,898,0
20230919,153200,26845544,898,898,898,898,1485
20230919,153100,26845544,898,898,898,898,0
20230919,153000,26845544,898,898,898,898,1485
20230919,152900,25512014,898,898,898,898,0
20230919,152800,25512014,898,898,898,898,0
20230919,152700,25512014,898,898,898,898,0
20230919,152600,25512014,898,898,898,898,0
20230919,152500,25512014,898,898,898,898,0
20230919,152400,25512014,898,898,898,898,0
20230919,152300,25512014,898,898,898,898,0
20230919,152200,25512014,898,898,898,898,0
20230919,152100,25512014,898,898,898,898,0
20230919,152000,25512014,898,898,898,898,0
20230919,151900,25512014,898,898,898,898,0
20230919,151800,25512014,898,898,898,898,0
20230919,151700,25512014,898,898,898,898,0
20230919,151600,25512014,898,898,898,898,80
20230919,151500,25440174,898,898,898,898,0
20230919,151400,25440174,898,898,898,898,0
20230919,151300,25440174,898,898,898,898,0
20230919,151200,25440174,898,898,898,898,0
20230919,151100,25440174,898,898,898,898,0
20230919,151000,25440174,898,898,898,898,73
20230919,150900,25374620,898,898,898,898,0
20230919,150800,25374620,898,898,898,898,0
20230919,150700,25374620,898,898,898,898,1104
20230919,150600,24383228,898,898,898,898,0
20230919,150500,24383228,898,898,898,898,989
20230919,150400,23495106,898,898,898,898,0
20230919,150300,23495106,898,898,898,898,0
20230919,150200,23495106,898,898,898,898,0
20230919,150100,23495106,898,898,898,898,0
20230919,150000,23495106,898,898,898,898,31
20230919,145900,23467268,899,899,899,899,0
20230919,145800,23467268,899,899,899,899,0
20230919,145700,23467268,899,899,899,899,0
20230919,145600,23467268,899,899,899,899,0
20230919,145500,23467268,899,899,899,899,0
20230919,145400,23467268,899,899,899,899,0
20230919,145300,23467268,899,899,899,899,23
20230919,145200,23446591,899,899,899,899,204
20230919,145100,23263195,900,900,900,900,0
20230919,145000,23263195,900,900,900,900,1343
20230919,144900,22054495,901,901,901,901,504
20230919,144800,21600391,901,901,901,901,12
20230919,144700,21589579,903,903,903,903,0
20230919,144600,21589579,903,903,903,903,0
20230919,144500,21589579,903,903,903,903,0
20230919,144400,21589579,903,903,903,903,0
20230919,144300,21589579,903,903,903,903,0
20230919,144200,21589579,903,903,903,903,0
20230919,144100,21589579,903,903,903,903,0
20230919,144000,21589579,903,903,903,903,0
20230919,143900,21589579,903,903,903,903,0
20230919,143800,21589579,903,903,903,903,0
20230919,143700,21589579,903,903,903,903,0
20230919,143600,21589579,903,903,903,903,66
20230919,143500,21529981,903,903,903,903,80
20230919,143400,21457741,903,903,903,903,0
20230919,143300,21457741,903,903,903,903,0
20230919,143200,21457741,903,903,903,903,23
20230919,143100,21436972,903,903,903,903,0
20230919,143000,21436972,903,903,903,903,0
20230919,142900,21436972,903,903,903,903,23
20230919,142800,21416203,903,903,903,903,0
20230919,142700,21416203,903,903,903,903,0
20230919,142600,21416203,903,903,903,903,0
20230919,142500,21416203,903,903,903,903,0
20230919,142400,21416203,903,903,903,903,0
20230919,142300,21416203,903,903,903,903,9
20230919,142200,21408076,903,903,903,903,200
20230919,142100,21227476,903,903,903,903,0
20230919,142000,21227476,903,903,903,903,73
20230919,141900,21161557,904,904,904,904,0
20230919,141800,21161557,904,904,904,904,0
20230919,141700,21161557,904,904,904,904,0
20230919,141600,21161557,904,904,904,904,6
20230919,141500,21156133,900,900,900,900,0
20230919,141400,21156133,900,900,900,900,0
20230919,141300,21156133,900,900,900,900,375
20230919,141200,20818633,900,900,900,900,0
20230919,141100,20818633,900,900,900,900,1
20230919,141000,20817733,905,905,905,905,0
20230919,140900,20817733,905,905,905,905,268
20230919,140800,20575193,900,900,900,900,0
20230919,140700,20575193,900,900,900,900,0
20230919,140600,20575193,900,900,900,900,0
20230919,140500,20575193,900,900,900,900,0
20230919,140400,20575193,900,900,900,900,0
20230919,140300,20575193,900,900,900,900,0
20230919,140200,20575193,900,900,900,900,137
20230919,140100,20451893,900,900,900,900,0
20230919,140000,20451893,900,900,900,900,0
20230919,135900,20451893,900,900,900,900,0
20230919,135800,20451893,900,900,900,900,0
20230919,135700,20451893,900,900,900,900,0
20230919,135600,20451893,900,900,900,900,0
20230919,135500,20451893,900,900,900,900,0
20230919,135400,20451893,900,900,900,900,0
20230919,135300,20451893,900,900,900,900,0
20230919,135200,20451893,900,900,900,900,0
20230919,135100,20451893,900,900,900,900,0
20230919,135000,20451893,900,900,900,900,0
20230919,134900,20451893,900,901,901,900,49
20230919,134800,20407792,900,902,902,900,400
20230919,134700,20047271,902,902,902,902,0
20230919,134600,20047271,902,902,902,902,0
20230919,134500,20047271,902,902,902,902,0
20230919,134400,20047271,902,902,902,902,0
20230919,134300,20047271,902,902,902,902,0
20230919,134200,20047271,902,902,902,902,0
20230919,134100,20047271,902,902,902,902,0
20230919,134000,20047271,902,902,902,902,0
20230919,133900,20047271,902,902,902,902,0
20230919,133800,20047271,902,902,902,902,0
20230919,133700,20047271,902,902,902,902,0
20230919,133600,20047271,902,902,902,902,0
20230919,133500,20047271,902,902,902,902,0
20230919,133400,20047271,902,902,902,902,0
20230919,133300,20047271,902,902,902,902,0
20230919,133200,20047271,902,902,902,902,0
20230919,133100,20047271,902,902,902,902,0
20230919,133000,20047271,902,902,902,902,0
20230919,132900,20047271,902,906,906,902,28
20230919,132800,20021923,906,906,906,906,0
20230919,132700,20021923,906,906,906,906,0
20230919,132600,20021923,906,906,906,906,23
20230919,132500,20001085,906,906,906,906,0
20230919,132400,20001085,906,906,906,906,0
20230919,132300,20001085,906,906,906,906,23
20230919,132200,19980247,906,906,906,906,0
20230919,132100,19980247,906,906,906,906,0
20230919,132000,19980247,906,906,906,906,24
20230919,131900,19958503,906,906,906,906,0
20230919,131800,19958503,906,906,906,906,45
20230919,131700,19917733,906,906,906,906,314
20230919,131600,19633249,906,906,906,906,0
20230919,131500,19633249,906,906,906,906,0
20230919,131400,19633249,906,906,906,906,24
20230919,131300,19611505,906,906,906,906,0
20230919,131200,19611505,906,906,906,906,0
20230919,131100,19611505,906,906,906,906,23
20230919,131000,19590667,906,906,906,906,0
20230919,130900,19590667,906,906,906,906,0
20230919,130800,19590667,906,906,906,906,23
20230919,130700,19569829,906,906,906,906,0
20230919,130600,19569829,906,906,906,906,0
20230919,130500,19569829,906,906,906,906,23
20230919,130400,19548991,906,906,906,906,0
20230919,130300,19548991,906,906,906,906,0
20230919,130200,19548991,906,906,906,906,623
20230919,130100,18984553,906,906,906,906,0
20230919,130000,18984553,906,906,906,906,0
20230919,125900,18984553,906,906,906,906,23
20230919,125800,18963715,906,906,906,906,0
20230919,125700,18963715,906,906,906,906,0
20230919,125600,18963715,906,906,906,906,23
20230919,125500,18942877,906,906,906,906,0
20230919,125400,18942877,906,906,906,906,0
20230919,125300,18942877,906,906,906,906,1
20230919,125200,18941971,901,901,901,901,0
20230919,125100,18941971,901,901,901,901,0
20230919,125000,18941971,901,901,901,901,0
20230919,124900,18941971,901,901,901,901,0
20230919,124800,18941971,901,901,901,901,0
20230919,124700,18941971,901,901,901,901,0
20230919,124600,18941971,901,901,901,901,0
20230919,124500,18941971,901,901,901,901,0
20230919,124400,18941971,901,906,906,901,698
20230919,124300,18311743,906,906,906,906,0
20230919,124200,18311743,906,906,906,906,0
20230919,124100,18311743,906,906,906,906,23
20230919,124000,18290905,906,906,906,906,0
20230919,123900,18290905,906,906,906,906,0
20230919,123800,18290905,906,906,906,906,23
20230919,123700,18270067,906,906,906,906,0
20230919,123600,18270067,906,906,906,906,0
20230919,123500,18270067,906,906,906,906,23
20230919,123400,18249229,906,906,906,906,0
20230919,123300,18249229,906,906,906,906,0
20230919,123200,18249229,906,906,906,906,23
20230919,123100,18228391,907,906,907,906,274
20230919,123000,17980015,906,906,906,906,0
20230919,122900,17980015,906,906,906,906,23
20230919,122800,17959177,906,906,906,906,0
20230919,122700,17959177,906,906,906,906,1
20230919,122600,17958271,906,906,906,906,23
20230919,122500,17937433,906,906,906,906,0
20230919,122400,17937433,906,906,906,906,0
20230919,122300,17937433,906,905,906,905,23
20230919,122200,17916596,906,906,906,906,10
20230919,122100,17907536,906,906,906,906,100
20230919,122000,17816936,905,905,905,905,23
20230919,121900,17796121,905,905,905,905,0
20230919,121800,17796121,905,905,905,905,0
20230919,121700,17796121,905,905,905,905,23
20230919,121600,17775306,905,905,905,905,0
20230919,121500,17775306,905,905,905,905,0
20230919,121400,17775306,905,905,905,905,23
20230919,121300,17754491,905,905,905,905,0
20230919,121200,17754491,905,905,905,905,0
20230919,121100,17754491,905,905,905,905,23
20230919,121000,17733676,905,905,905,905,0
20230919,120900,17733676,905,905,905,905,54
20230919,120800,17684806,905,905,905,905,23
20230919,120700,17663991,905,905,905,905,0
20230919,120600,17663991,905,905,905,905,0
20230919,120500,17663991,905,905,905,905,686
20230919,120400,17043161,905,905,905,905,0
20230919,120300,17043161,905,905,905,905,0
20230919,120200,17043161,905,905,905,905,23
20230919,120100,17022346,905,905,905,905,0
20230919,120000,17022346,905,905,905,905,0
20230919,115900,17022346,905,905,905,905,24
20230919,115800,17000626,905,905,905,905,0
20230919,115700,17000626,905,905,905,905,0
20230919,115600,17000626,905,905,905,905,24
20230919,115500,16978906,905,905,905,905,0
20230919,115400,16978906,905,905,905,905,0
20230919,115300,16978906,905,905,905,905,24
20230919,115200,16957186,905,903,905,900,2972
20230919,115100,14275367,903,903,903,903,0
20230919,115000,14275367,903,903,903,903,0
20230919,114900,14275367,903,903,903,903,0
20230919,114800,14275367,903,903,903,903,0
20230919,114700,14275367,903,903,903,903,0
20230919,114600,14275367,903,903,903,903,0
20230919,114500,14275367,903,903,903,903,0
20230919,114400,14275367,903,903,903,903,0
20230919,114300,14275367,903,903,903,903,0
20230919,114200,14275367,903,903,903,903,0
20230919,114100,14275367,903,903,903,903,0
20230919,114000,14275367,903,903,903,903,1
20230919,113900,14274464,905,905,905,905,0
20230919,113800,14274464,905,905,905,905,24
20230919,113700,14252744,906,906,906,906,0
20230919,113600,14252744,906,906,906,906,117
20230919,113500,14146742,904,904,904,904,24
20230919,113400,14125046,904,904,904,904,0
20230919,113300,14125046,904,904,904,904,0
20230919,113200,14125046,904,904,904,904,24
20230919,113100,14103350,904,904,904,904,4
20230919,113000,14099734,904,904,904,904,3
20230919,112900,14097022,906,906,906,906,24
20230919,112800,14075278,906,906,906,906,1
20230919,112700,14074372,905,906,906,905,3908
20230919,112600,10537626,907,907,907,907,25
20230919,112500,10514951,907,907,907,907,0
20230919,112400,10514951,907,907,907,907,0
20230919,112300,10514951,907,907,907,907,24
20230919,112200,10493183,907,907,907,907,0
20230919,112100,10493183,907,907,907,907,0
20230919,112000,10493183,907,907,907,907,45
20230919,111900,10452368,907,907,907,907,0
20230919,111800,10452368,907,907,907,907,1
20230919,111700,10451461,905,905,905,905,0
20230919,111600,10451461,905,905,905,905,225
20230919,111500,10247836,905,906,906,905,1839
20230919,111400,8581767,906,906,906,906,0
20230919,111300,8581767,906,906,906,906,0
20230919,111200,8581767,906,906,906,906,0
20230919,111100,8581767,906,906,906,906,0
20230919,111000,8581767,906,906,906,906,0
20230919,110900,8581767,906,906,906,906,0
20230919,110800,8581767,906,906,906,906,0
20230919,110700,8581767,906,906,906,906,0
20230919,110600,8581767,906,906,906,906,0
20230919,110500,8581767,906,906,906,906,0
20230919,110400,8581767,906,906,906,906,0
20230919,110300,8581767,906,906,906,906,0
20230919,110200,8581767,906,906,906,906,0
20230919,110100,8581767,906,906,906,906,0
20230919,110000,8581767,906,906,906,906,0
20230919,105900,8581767,906,906,906,906,0
20230919,105800,8581767,906,906,906,906,0
20230919,105700,8581767,906,906,906,906,100
20230919,105600,8491167,906,906,906,906,0
20230919,105500,8491167,906,906,906,906,0
20230919,105400,8491167,906,906,906,906,0
20230919,105300,8491167,906,906,906,906,0
20230919,105200,8491167,906,906,906,906,11
20230919,105100,8481201,906,906,906,906,0
20230919,105000,8481201,906,909,909,906,198
20230919,104900,8301706,909,909,909,909,0
20230919,104800,8301706,909,909,909,909,0
20230919,104700,8301706,909,909,909,909,2
20230919,104600,8299888,907,907,907,907,0
20230919,104500,8299888,907,907,907,907,0
20230919,104400,8299888,907,907,907,907,13
20230919,104300,8288097,907,906,907,906,113
20230919,104200,8185718,906,906,906,906,0
20230919,104100,8185718,906,906,906,906,0
20230919,104000,8185718,906,906,906,906,0
20230919,103900,8185718,906,906,906,906,0
20230919,103800,8185718,906,906,906,906,0
20230919,103700,8185718,906,906,906,906,0
20230919,103600,8185718,906,906,906,906,0
20230919,103500,8185718,906,906,906,906,0
20230919,103400,8185718,906,906,906,906,0
20230919,103300,8185718,906,906,906,906,0
20230919,103200,8185718,906,906,906,906,0
20230919,103100,8185718,906,906,906,906,0
20230919,103000,8185718,906,906,906,906,0
20230919,102900,8185718,906,910,910,906,26
20230919,102800,8162066,910,910,910,910,0
20230919,102700,8162066,910,910,910,910,0
20230919,102600,8162066,910,910,910,910,24
20230919,102500,8140226,910,910,910,910,0
20230919,102400,8140226,910,910,910,910,0
20230919,102300,8140226,910,910,910,910,24
20230919,102200,8118386,910,910,910,910,0
20230919,102100,8118386,910,910,910,910,0
20230919,102000,8118386,910,910,910,910,24
20230919,101900,8096546,910,910,910,910,0
20230919,101800,8096546,910,909,910,909,1627
20230919,101700,6616197,908,908,908,908,24
20230919,101600,6594405,908,909,909,908,88
20230919,101500,6514437,910,910,910,910,1
20230919,101400,6513527,909,909,909,909,11
20230919,101300,6503528,909,909,909,909,0
20230919,101200,6503528,909,909,909,909,0
20230919,101100,6503528,909,909,909,909,0
20230919,101000,6503528,909,909,909,909,0
20230919,100900,6503528,909,909,909,909,0
20230919,100800,6503528,909,909,909,909,0
20230919,100700,6503528,909,909,909,909,0
20230919,100600,6503528,909,909,909,909,31
20230919,100500,6475349,909,909,909,909,24
20230919,100400,6453533,909,909,909,909,522
20230919,100300,5979035,910,910,910,910,0
20230919,100200,5979035,910,910,910,910,24
20230919,100100,5957195,910,910,910,910,0
20230919,100000,5957195,910,910,910,910,1
20230919,095900,5956285,910,910,910,910,24
20230919,095800,5934445,910,910,910,910,0
20230919,095700,5934445,910,910,910,910,0
20230919,095600,5934445,910,910,910,910,1
20230919,095500,5933535,909,909,909,909,0
20230919,095400,5933535,909,909,909,909,0
20230919,095300,5933535,909,909,909,909,0
20230919,095200,5933535,909,909,909,909,0
20230919,095100,5933535,909,909,909,909,0
20230919,095000,5933535,909,909,909,909,0
20230919,094900,5933535,909,909,909,909,0
20230919,094800,5933535,909,909,909,909,0
20230919,094700,5933535,909,910,910,909,124
20230919,094600,5820795,910,910,910,910,0
20230919,094500,5820795,910,910,910,910,0
20230919,094400,5820795,910,910,910,910,24
20230919,094300,5798955,910,910,910,910,0
20230919,094200,5798955,910,910,910,910,0
20230919,094100,5798955,910,910,910,910,32
20230919,094000,5769835,910,910,910,910,0
20230919,093900,5769835,910,910,910,910,0
20230919,093800,5769835,910,910,910,910,26
20230919,093700,5746175,910,910,910,910,20
20230919,093600,5727975,910,910,910,910,0
20230919,093500,5727975,910,910,910,910,24
20230919,093400,5706135,910,910,910,910,1
20230919,093300,5705225,910,910,910,910,1
20230919,093200,5704315,910,910,910,910,24
20230919,093100,5682475,910,910,910,910,0
20230919,093000,5682475,910,910,910,910,11
20230919,092900,5672465,910,910,910,910,5
20230919,092800,5667915,908,908,908,908,0
20230919,092700,5667915,908,908,908,908,0
20230919,092600,5667915,908,908,908,908,24
20230919,092500,5646123,908,908,908,908,58
20230919,092400,5593459,910,910,910,910,0
20230919,092300,5593459,910,910,910,910,277
20230919,092200,5341389,908,908,908,908,0
20230919,092100,5341389,908,908,908,908,0
20230919,092000,5341389,908,908,908,908,0
20230919,091900,5341389,908,908,908,908,264
20230919,091800,5101677,908,908,908,908,0
20230919,091700,5101677,908,908,908,908,24
20230919,091600,5079885,908,908,908,908,55
20230919,091500,5029945,905,906,906,905,60
20230919,091400,4975629,905,905,905,905,0
20230919,091300,4975629,905,905,905,905,0
20230919,091200,4975629,905,905,905,905,0
20230919,091100,4975629,905,905,905,905,0
20230919,091000,4975629,905,905,905,905,506
20230919,090900,4517699,903,903,903,903,10
20230919,090800,4508669,903,903,903,903,107
20230919,090700,4412048,903,903,903,903,219
20230919,090600,4214291,909,909,909,909,28
20230919,090500,4188839,909,909,909,909,24
20230919,090400,4167023,909,909,909,909,100
20230919,090300,4076123,910,907,910,907,3663
20230919,090200,748832,899,899,899,899,0
20230919,090100,748832,899,901,901,899,30
20230919,090000,721860,908,908,908,908,795