KissMeData/001210/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,183200,155929437,858,858,858,858,1108
20230921,183100,155929437,858,858,858,858,0
20230921,183000,155929437,858,858,858,858,0
20230921,182900,155929437,858,858,858,858,0
20230921,182800,155929437,858,858,858,858,0
20230921,182700,155929437,858,858,858,858,0
20230921,182600,155929437,858,858,858,858,0
20230921,182500,155929437,858,858,858,858,0
20230921,182400,155929437,858,858,858,858,0
20230921,182300,155929437,858,858,858,858,0
20230921,182200,155929437,858,858,858,858,0
20230921,182100,155929437,858,858,858,858,0
20230921,182000,155929437,858,858,858,858,0
20230921,181900,155929437,858,858,858,858,0
20230921,181800,155929437,858,858,858,858,0
20230921,181700,155929437,858,858,858,858,0
20230921,181600,155929437,858,858,858,858,0
20230921,181500,155929437,858,858,858,858,0
20230921,181400,155929437,858,858,858,858,0
20230921,181300,155929437,858,858,858,858,0
20230921,181200,155929437,858,858,858,858,0
20230921,181100,155929437,858,858,858,858,0
20230921,181000,155929437,858,858,858,858,0
20230921,180900,155929437,858,858,858,858,0
20230921,180800,155929437,858,858,858,858,0
20230921,180700,155929437,858,858,858,858,0
20230921,180600,155929437,858,858,858,858,0
20230921,180500,155929437,858,858,858,858,0
20230921,180400,155929437,858,858,858,858,0
20230921,180300,155929437,858,858,858,858,0
20230921,180200,155929437,858,858,858,858,1108
20230921,180100,155929437,858,858,858,858,0
20230921,180000,155929437,858,858,858,858,0
20230921,175900,155929437,858,858,858,858,0
20230921,175800,155929437,858,858,858,858,0
20230921,175700,155929437,858,858,858,858,0
20230921,175600,155929437,858,858,858,858,0
20230921,175500,155929437,858,858,858,858,0
20230921,175400,155929437,858,858,858,858,0
20230921,175300,155929437,858,858,858,858,0
20230921,175200,155929437,858,858,858,858,0
20230921,175100,155929437,858,858,858,858,0
20230921,175000,155929437,858,858,858,858,0
20230921,174900,155929437,858,858,858,858,0
20230921,174800,155929437,858,858,858,858,0
20230921,174700,155929437,858,858,858,858,0
20230921,174600,155929437,858,858,858,858,0
20230921,174500,155929437,858,858,858,858,0
20230921,174400,155929437,858,858,858,858,0
20230921,174300,155929437,858,858,858,858,0
20230921,174200,155929437,858,858,858,858,0
20230921,174100,155929437,858,858,858,858,0
20230921,174000,155929437,858,858,858,858,0
20230921,173900,155929437,858,858,858,858,0
20230921,173800,155929437,858,858,858,858,0
20230921,173700,155929437,858,858,858,858,0
20230921,173600,155929437,858,858,858,858,0
20230921,173500,155929437,858,858,858,858,0
20230921,173400,155929437,858,858,858,858,0
20230921,173300,155929437,858,858,858,858,0
20230921,173200,155929437,858,858,858,858,1108
20230921,173100,155929437,858,858,858,858,0
20230921,173000,155929437,858,858,858,858,0
20230921,172900,155929437,858,858,858,858,0
20230921,172800,155929437,858,858,858,858,0
20230921,172700,155929437,858,858,858,858,0
20230921,172600,155929437,858,858,858,858,0
20230921,172500,155929437,858,858,858,858,0
20230921,172400,155929437,858,858,858,858,0
20230921,172300,155929437,858,858,858,858,0
20230921,172200,155929437,858,858,858,858,0
20230921,172100,155929437,858,858,858,858,0
20230921,172000,155929437,858,858,858,858,0
20230921,171900,155929437,858,858,858,858,0
20230921,171800,155929437,858,858,858,858,0
20230921,171700,155929437,858,858,858,858,0
20230921,171600,155929437,858,858,858,858,0
20230921,171500,155929437,858,858,858,858,0
20230921,171400,155929437,858,858,858,858,0
20230921,171300,155929437,858,858,858,858,0
20230921,171200,155929437,858,858,858,858,0
20230921,171100,155929437,858,858,858,858,0
20230921,171000,155929437,858,858,858,858,0
20230921,170900,155929437,858,858,858,858,0
20230921,170800,155929437,858,858,858,858,0
20230921,170700,155929437,858,858,858,858,0
20230921,170600,155929437,858,858,858,858,0
20230921,170500,155929437,858,858,858,858,0
20230921,170400,155929437,858,858,858,858,0
20230921,170300,155929437,858,858,858,858,0
20230921,170200,155929437,858,858,858,858,1108
20230921,170100,155929437,858,858,858,858,0
20230921,170000,155929437,858,858,858,858,0
20230921,165900,155929437,858,858,858,858,0
20230921,165800,155929437,858,858,858,858,0
20230921,165700,155929437,858,858,858,858,0
20230921,165600,155929437,858,858,858,858,0
20230921,165500,155929437,858,858,858,858,0
20230921,165400,155929437,858,858,858,858,0
20230921,165300,155929437,858,858,858,858,0
20230921,165200,155929437,858,858,858,858,0
20230921,165100,155929437,858,858,858,858,0
20230921,165000,155929437,858,858,858,858,0
20230921,164900,155929437,858,858,858,858,0
20230921,164800,155929437,858,858,858,858,0
20230921,164700,155929437,858,858,858,858,0
20230921,164600,155929437,858,858,858,858,0
20230921,164500,155929437,858,858,858,858,0
20230921,164400,155929437,858,858,858,858,0
20230921,164300,155929437,858,858,858,858,0
20230921,164200,155929437,858,858,858,858,0
20230921,164100,155929437,858,858,858,858,0
20230921,164000,155929437,858,858,858,858,0
20230921,163900,155929437,858,858,858,858,0
20230921,163800,155929437,858,858,858,858,0
20230921,163700,155929437,858,858,858,858,0
20230921,163600,155929437,858,858,858,858,0
20230921,163500,155929437,858,858,858,858,0
20230921,163400,155929437,858,858,858,858,0
20230921,163300,155929437,858,858,858,858,0
20230921,163200,155929437,858,858,858,858,1108
20230921,163100,155929437,858,858,858,858,0
20230921,163000,155929437,858,858,858,858,0
20230921,162900,155929437,858,858,858,858,0
20230921,162800,155929437,858,858,858,858,0
20230921,162700,155929437,858,858,858,858,0
20230921,162600,155929437,858,858,858,858,0
20230921,162500,155929437,858,858,858,858,0
20230921,162400,155929437,858,858,858,858,0
20230921,162300,155929437,858,858,858,858,0
20230921,162200,155929437,858,858,858,858,0
20230921,162100,155929437,858,858,858,858,0
20230921,162000,155929437,858,858,858,858,0
20230921,161900,155929437,858,858,858,858,0
20230921,161800,155929437,858,858,858,858,0
20230921,161700,155929437,858,858,858,858,0
20230921,161600,155929437,858,858,858,858,0
20230921,161500,155929437,858,858,858,858,0
20230921,161400,155929437,858,858,858,858,0
20230921,161300,155929437,858,858,858,858,0
20230921,161200,155929437,858,858,858,858,0
20230921,161100,155929437,858,858,858,858,0
20230921,161000,155929437,858,858,858,858,0
20230921,160900,155929437,858,858,858,858,0
20230921,160800,155929437,858,858,858,858,0
20230921,160700,155929437,858,858,858,858,0
20230921,160600,155929437,858,858,858,858,0
20230921,160500,155929437,858,858,858,858,0
20230921,160400,155929437,858,858,858,858,0
20230921,160300,155929437,858,858,858,858,0
20230921,160200,155929437,858,858,858,858,1108
20230921,160100,155929437,858,858,858,858,0
20230921,160000,155929437,858,858,858,858,0
20230921,155900,155929437,858,858,858,858,0
20230921,155800,155929437,858,858,858,858,0
20230921,155700,155929437,858,858,858,858,0
20230921,155600,155929437,858,858,858,858,0
20230921,155500,155929437,858,858,858,858,0
20230921,155400,155929437,858,858,858,858,0
20230921,155300,155929437,858,858,858,858,0
20230921,155200,155929437,858,858,858,858,0
20230921,155100,155929437,858,858,858,858,0
20230921,155000,155929437,858,858,858,858,0
20230921,154900,155929437,858,858,858,858,0
20230921,154800,155929437,858,858,858,858,0
20230921,154700,155929437,858,858,858,858,0
20230921,154600,155929437,858,858,858,858,0
20230921,154500,155929437,858,858,858,858,0
20230921,154400,155929437,858,858,858,858,0
20230921,154300,155929437,858,858,858,858,0
20230921,154200,155929437,858,858,858,858,0
20230921,154100,155929437,858,858,858,858,0
20230921,154000,155929437,858,858,858,858,0
20230921,153900,155929437,858,858,858,858,0
20230921,153800,155929437,858,858,858,858,0
20230921,153700,155929437,858,858,858,858,0
20230921,153600,155929437,858,858,858,858,0
20230921,153500,155929437,858,858,858,858,0
20230921,153400,155929437,858,858,858,858,0
20230921,153300,155929437,858,858,858,858,0
20230921,153200,155929437,858,858,858,858,1108
20230921,153100,155929437,858,858,858,858,0
20230921,153000,155929437,858,858,858,858,1108
20230921,152900,154978773,848,848,848,848,0
20230921,152800,154978773,848,848,848,848,0
20230921,152700,154978773,848,848,848,848,0
20230921,152600,154978773,848,848,848,848,0
20230921,152500,154978773,848,848,848,848,0
20230921,152400,154978773,848,848,848,848,0
20230921,152300,154978773,848,848,848,848,0
20230921,152200,154978773,848,848,848,848,0
20230921,152100,154978773,848,848,848,848,0
20230921,152000,154978773,848,848,848,848,0
20230921,151900,154978773,848,848,848,848,0
20230921,151800,154978773,848,854,854,848,13676
20230921,151700,143352022,854,854,854,854,0
20230921,151600,143352022,854,854,854,854,24
20230921,151500,143331526,857,857,857,857,1
20230921,151400,143330669,859,859,859,859,0
20230921,151300,143330669,859,859,859,859,0
20230921,151200,143330669,859,859,859,859,0
20230921,151100,143330669,859,859,859,859,0
20230921,151000,143330669,859,859,859,859,0
20230921,150900,143330669,859,859,859,859,0
20230921,150800,143330669,859,859,859,859,0
20230921,150700,143330669,859,859,859,859,0
20230921,150600,143330669,859,859,859,859,0
20230921,150500,143330669,859,859,859,859,0
20230921,150400,143330669,859,859,859,859,0
20230921,150300,143330669,859,859,859,859,0
20230921,150200,143330669,859,859,859,859,0
20230921,150100,143330669,859,859,859,859,0
20230921,150000,143330669,859,859,859,859,0
20230921,145900,143330669,859,859,859,859,0
20230921,145800,143330669,859,859,859,859,97
20230921,145700,143247346,852,852,852,852,0
20230921,145600,143247346,852,852,852,852,0
20230921,145500,143247346,852,853,853,852,4683
20230921,145400,139256886,851,851,851,851,0
20230921,145300,139256886,851,851,851,851,0
20230921,145200,139256886,851,851,851,851,0
20230921,145100,139256886,851,854,854,851,3471
20230921,145000,136302459,854,854,854,854,0
20230921,144900,136302459,854,854,854,854,0
20230921,144800,136302459,854,854,854,854,0
20230921,144700,136302459,854,854,854,854,0
20230921,144600,136302459,854,854,854,854,0
20230921,144500,136302459,854,854,854,854,0
20230921,144400,136302459,854,854,854,854,0
20230921,144300,136302459,854,854,854,854,118
20230921,144200,136201687,854,855,855,854,512
20230921,144100,135764048,855,857,857,855,2860
20230921,144000,133317092,856,856,856,856,0
20230921,143900,133317092,856,856,856,856,0
20230921,143800,133317092,856,856,856,856,0
20230921,143700,133317092,856,856,856,856,0
20230921,143600,133317092,856,857,857,856,10000
20230921,143500,124753225,861,861,861,861,0
20230921,143400,124753225,861,861,861,861,0
20230921,143300,124753225,861,861,861,861,0
20230921,143200,124753225,861,861,861,861,0
20230921,143100,124753225,861,861,861,861,0
20230921,143000,124753225,861,861,861,861,0
20230921,142900,124753225,861,861,861,861,0
20230921,142800,124753225,861,861,861,861,97
20230921,142700,124669708,858,858,858,858,0
20230921,142600,124669708,858,858,858,858,0
20230921,142500,124669708,858,858,858,858,0
20230921,142400,124669708,858,858,858,858,0
20230921,142300,124669708,858,858,858,858,39
20230921,142200,124636246,857,857,857,857,0
20230921,142100,124636246,857,857,857,857,0
20230921,142000,124636246,857,857,857,857,185
20230921,141900,124477701,857,857,857,857,0
20230921,141800,124477701,857,857,857,857,0
20230921,141700,124477701,857,857,857,857,0
20230921,141600,124477701,857,857,857,857,0
20230921,141500,124477701,857,857,857,857,0
20230921,141400,124477701,857,857,857,857,0
20230921,141300,124477701,857,857,857,857,0
20230921,141200,124477701,857,857,857,857,0
20230921,141100,124477701,857,857,857,857,0
20230921,141000,124477701,857,857,857,857,50
20230921,140900,124434851,857,857,857,857,0
20230921,140800,124434851,857,857,857,857,1
20230921,140700,124433994,857,857,857,857,0
20230921,140600,124433994,857,857,857,857,0
20230921,140500,124433994,857,857,857,857,0
20230921,140400,124433994,857,858,858,857,753
20230921,140300,123788467,861,860,861,860,211
20230921,140200,123606830,859,859,859,859,0
20230921,140100,123606830,859,859,859,859,0
20230921,140000,123606830,859,859,859,859,0
20230921,135900,123606830,859,859,859,859,96
20230921,135800,123524366,859,859,859,859,1
20230921,135700,123523507,857,857,857,857,0
20230921,135600,123523507,857,857,857,857,0
20230921,135500,123523507,857,857,857,857,0
20230921,135400,123523507,857,857,857,857,0
20230921,135300,123523507,857,857,857,857,8
20230921,135200,123516651,857,857,857,857,2350
20230921,135100,121502701,857,857,857,857,0
20230921,135000,121502701,857,857,857,857,2108
20230921,134900,119696145,857,857,857,857,0
20230921,134800,119696145,857,857,857,857,0
20230921,134700,119696145,857,857,857,857,0
20230921,134600,119696145,857,857,857,857,1
20230921,134500,119695288,857,857,857,857,1
20230921,134400,119694431,856,856,856,856,0
20230921,134300,119694431,856,856,856,856,0
20230921,134200,119694431,856,856,856,856,0
20230921,134100,119694431,856,856,856,856,0
20230921,134000,119694431,856,856,856,856,0
20230921,133900,119694431,856,856,856,856,0
20230921,133800,119694431,856,856,856,856,0
20230921,133700,119694431,856,856,856,856,0
20230921,133600,119694431,856,857,857,856,100
20230921,133500,119608757,858,858,858,858,0
20230921,133400,119608757,858,858,858,858,0
20230921,133300,119608757,858,858,858,858,0
20230921,133200,119608757,858,858,858,858,0
20230921,133100,119608757,858,858,858,858,500
20230921,133000,119179757,859,859,859,859,0
20230921,132900,119179757,859,859,859,859,0
20230921,132800,119179757,859,859,859,859,0
20230921,132700,119179757,859,859,859,859,5
20230921,132600,119175462,860,859,860,859,22
20230921,132500,119156563,859,859,859,859,16
20230921,132400,119142819,857,857,857,857,0
20230921,132300,119142819,857,857,857,857,0
20230921,132200,119142819,857,857,857,857,0
20230921,132100,119142819,857,857,857,857,10
20230921,132000,119134249,856,856,856,856,0
20230921,131900,119134249,856,856,856,856,3001
20230921,131800,116565393,855,855,855,855,500
20230921,131700,116137893,855,855,855,855,20
20230921,131600,116120793,855,855,855,855,1
20230921,131500,116119938,855,855,855,855,6
20230921,131400,116114808,856,856,856,856,0
20230921,131300,116114808,856,856,856,856,0
20230921,131200,116114808,856,856,856,856,0
20230921,131100,116114808,856,856,856,856,0
20230921,131000,116114808,856,856,856,856,0
20230921,130900,116114808,856,854,856,853,1177
20230921,130800,115109988,854,855,855,854,434
20230921,130700,114739302,855,855,855,855,0
20230921,130600,114739302,855,856,856,855,11708
20230921,130500,104717395,856,857,857,856,326
20230921,130400,104438014,857,857,857,857,20
20230921,130300,104420874,858,858,858,858,0
20230921,130200,104420874,858,858,858,858,0
20230921,130100,104420874,858,858,858,858,110
20230921,130000,104326494,858,857,858,857,1166
20230921,125900,103327066,857,857,857,857,3
20230921,125800,103324495,858,858,858,858,0
20230921,125700,103324495,858,858,858,858,14
20230921,125600,103312483,858,858,858,858,1
20230921,125500,103311625,860,860,860,860,0
20230921,125400,103311625,860,860,860,860,42
20230921,125300,103275505,861,862,862,860,52
20230921,125200,103230684,861,861,861,861,0
20230921,125100,103230684,861,861,861,861,0
20230921,125000,103230684,861,861,861,861,0
20230921,124900,103230684,861,861,861,861,0
20230921,124800,103230684,861,861,861,861,0
20230921,124700,103230684,861,861,861,861,22
20230921,124600,103211742,862,861,862,861,8
20230921,124500,103204847,860,860,860,860,0
20230921,124400,103204847,860,860,860,860,1
20230921,124300,103203987,860,860,860,860,0
20230921,124200,103203987,860,860,860,860,0
20230921,124100,103203987,860,860,860,860,0
20230921,124000,103203987,860,860,860,860,10
20230921,123900,103195387,863,863,863,863,0
20230921,123800,103195387,863,863,863,863,0
20230921,123700,103195387,863,863,863,863,0
20230921,123600,103195387,863,861,863,860,6
20230921,123500,103190220,860,863,863,860,3
20230921,123400,103187637,864,864,864,864,100
20230921,123300,103101237,864,864,864,864,0
20230921,123200,103101237,864,864,864,864,1
20230921,123100,103100373,857,857,857,857,0
20230921,123000,103100373,857,857,857,857,0
20230921,122900,103100373,857,857,857,857,50
20230921,122800,103057523,857,859,859,857,732
20230921,122700,102429977,865,865,865,865,1
20230921,122600,102429112,865,864,865,864,2
20230921,122500,102427383,859,859,859,859,0
20230921,122400,102427383,859,865,865,859,1168
20230921,122300,101417135,865,865,865,865,0
20230921,122200,101417135,865,865,865,865,0
20230921,122100,101417135,865,865,865,865,0
20230921,122000,101417135,865,865,865,865,0
20230921,121900,101417135,865,865,865,865,0
20230921,121800,101417135,865,860,865,860,717
20230921,121700,100800475,860,860,860,860,200
20230921,121600,100628475,860,860,860,860,150
20230921,121500,100499475,860,860,860,860,0
20230921,121400,100499475,860,860,860,860,0
20230921,121300,100499475,860,860,860,860,20
20230921,121200,100482275,860,860,860,860,0
20230921,121100,100482275,860,860,860,860,0
20230921,121000,100482275,860,860,860,860,205
20230921,120900,100305975,860,860,860,860,100
20230921,120800,100219975,859,859,859,859,0
20230921,120700,100219975,859,859,859,859,0
20230921,120600,100219975,859,858,859,858,732
20230921,120500,99591644,856,856,856,856,0
20230921,120400,99591644,856,856,856,856,0
20230921,120300,99591644,856,856,856,856,0
20230921,120200,99591644,856,856,856,856,1
20230921,120100,99590788,856,856,856,856,0
20230921,120000,99590788,856,856,856,856,0
20230921,115900,99590788,856,856,856,856,0
20230921,115800,99590788,856,856,856,856,0
20230921,115700,99590788,856,856,856,856,0
20230921,115600,99590788,856,856,856,856,0
20230921,115500,99590788,856,856,856,856,0
20230921,115400,99590788,856,856,856,856,0
20230921,115300,99590788,856,856,856,856,0
20230921,115200,99590788,856,856,856,856,0
20230921,115100,99590788,856,856,856,856,0
20230921,115000,99590788,856,856,856,856,0
20230921,114900,99590788,856,856,856,856,0
20230921,114800,99590788,856,856,856,856,4
20230921,114700,99587364,856,856,856,856,0
20230921,114600,99587364,856,856,856,856,0
20230921,114500,99587364,856,856,856,856,0
20230921,114400,99587364,856,856,856,856,0
20230921,114300,99587364,856,856,856,856,0
20230921,114200,99587364,856,856,856,856,0
20230921,114100,99587364,856,856,856,856,0
20230921,114000,99587364,856,856,856,856,0
20230921,113900,99587364,856,856,856,856,0
20230921,113800,99587364,856,856,856,856,0
20230921,113700,99587364,856,856,856,856,0
20230921,113600,99587364,856,856,856,856,0
20230921,113500,99587364,856,857,857,856,5000
20230921,113400,95307336,855,855,855,855,0
20230921,113300,95307336,855,856,856,855,3022
20230921,113200,92723490,855,856,856,855,1000
20230921,113100,91868198,859,859,859,859,0
20230921,113000,91868198,859,859,859,859,0
20230921,112900,91868198,859,859,859,859,0
20230921,112800,91868198,859,859,859,859,320
20230921,112700,91593318,859,860,860,859,1000
20230921,112600,90734098,859,859,859,859,0
20230921,112500,90734098,859,859,859,859,200
20230921,112400,90562298,866,866,866,866,1
20230921,112300,90561432,855,855,855,855,0
20230921,112200,90561432,855,855,855,855,0
20230921,112100,90561432,855,855,855,855,0
20230921,112000,90561432,855,861,861,855,524
20230921,111900,90112072,861,861,861,861,177
20230921,111800,89959675,861,861,861,861,0
20230921,111700,89959675,861,861,861,861,0
20230921,111600,89959675,861,862,862,861,596
20230921,111500,89445961,860,860,860,860,0
20230921,111400,89445961,860,862,862,860,492
20230921,111300,89021955,862,862,862,862,30
20230921,111200,88996095,862,864,864,862,1000
20230921,111100,88133982,862,862,862,862,1000
20230921,111000,87271982,862,862,862,862,0
20230921,110900,87271982,862,862,862,862,0
20230921,110800,87271982,862,862,862,862,0
20230921,110700,87271982,862,862,862,862,0
20230921,110600,87271982,862,862,862,862,0
20230921,110500,87271982,862,862,862,862,0
20230921,110400,87271982,862,862,862,862,1
20230921,110300,87271120,862,862,862,862,0
20230921,110200,87271120,862,862,862,862,4
20230921,110100,87267672,867,867,867,867,41
20230921,110000,87232125,868,868,868,868,0
20230921,105900,87232125,868,868,868,868,0
20230921,105800,87232125,868,868,868,868,0
20230921,105700,87232125,868,868,868,868,0
20230921,105600,87232125,868,868,868,868,0
20230921,105500,87232125,868,867,868,867,700
20230921,105400,86624635,868,868,868,868,0
20230921,105300,86624635,868,868,868,868,0
20230921,105200,86624635,868,868,868,868,0
20230921,105100,86624635,868,868,868,868,150
20230921,105000,86494435,868,868,868,868,409
20230921,104900,86139423,868,868,868,868,41
20230921,104800,86103835,868,868,868,868,0
20230921,104700,86103835,868,868,868,868,120
20230921,104600,85999675,868,868,868,868,580
20230921,104500,85496235,866,866,866,866,0
20230921,104400,85496235,866,861,866,861,4668
20230921,104300,81464715,861,861,861,861,474
20230921,104200,81056601,859,859,859,859,0
20230921,104100,81056601,859,859,859,859,594
20230921,104000,80546355,863,863,863,863,0
20230921,103900,80546355,863,863,863,863,600
20230921,103800,80028555,858,858,858,858,0
20230921,103700,80028555,858,859,859,858,200
20230921,103600,79856895,858,858,858,858,0
20230921,103500,79856895,858,858,858,858,0
20230921,103400,79856895,858,858,858,858,0
20230921,103300,79856895,858,858,858,858,0
20230921,103200,79856895,858,858,858,858,0
20230921,103100,79856895,858,863,863,858,515
20230921,103000,79414450,857,861,861,857,1000
20230921,102900,78554948,861,861,861,861,0
20230921,102800,78554948,861,861,861,861,0
20230921,102700,78554948,861,861,861,861,0
20230921,102600,78554948,861,861,861,861,0
20230921,102500,78554948,861,861,861,861,0
20230921,102400,78554948,861,861,861,861,0
20230921,102300,78554948,861,861,861,861,0
20230921,102200,78554948,861,863,863,861,2120
20230921,102100,76725438,863,864,864,863,350
20230921,102000,76423238,864,863,864,863,1525
20230921,101900,75107042,863,863,863,863,8
20230921,101800,75100138,863,863,863,863,0
20230921,101700,75100138,863,863,863,863,137
20230921,101600,74981907,858,858,858,858,0
20230921,101500,74981907,858,858,858,858,0
20230921,101400,74981907,858,858,858,858,0
20230921,101300,74981907,858,858,858,858,0
20230921,101200,74981907,858,858,858,858,0
20230921,101100,74981907,858,858,858,858,467
20230921,101000,74581221,857,857,857,857,10
20230921,100900,74572651,856,856,856,856,129
20230921,100800,74462227,855,855,855,855,0
20230921,100700,74462227,855,855,855,855,0
20230921,100600,74462227,855,855,855,855,0
20230921,100500,74462227,855,855,855,855,0
20230921,100400,74462227,855,858,858,855,3169
20230921,100300,71748791,865,865,865,865,0
20230921,100200,71748791,865,862,865,860,7460
20230921,100100,65305657,865,865,865,865,7
20230921,100000,65299602,865,865,865,865,60
20230921,095900,65247702,865,865,865,865,0
20230921,095800,65247702,865,865,865,865,2
20230921,095700,65245972,865,865,865,865,0
20230921,095600,65245972,865,865,865,865,0
20230921,095500,65245972,865,864,865,864,101
20230921,095400,65158617,864,865,865,864,868
20230921,095300,64407799,865,865,865,865,250
20230921,095200,64191549,865,865,865,865,98
20230921,095100,64106779,865,865,868,865,815
20230921,095000,63400604,868,868,868,868,0
20230921,094900,63400604,868,868,868,868,200
20230921,094800,63227004,868,868,868,868,3169
20230921,094700,60476312,868,868,868,868,1
20230921,094600,60475444,870,866,870,865,2434
20230921,094500,58358692,864,864,864,864,0
20230921,094400,58358692,864,860,864,860,2166
20230921,094300,56492532,860,860,860,860,0
20230921,094200,56492532,860,860,860,860,417
20230921,094100,56133912,861,861,861,861,0
20230921,094000,56133912,861,861,861,861,0
20230921,093900,56133912,861,856,861,856,3200
20230921,093800,53384883,856,856,856,856,0
20230921,093700,53384883,856,856,856,856,0
20230921,093600,53384883,856,856,856,856,2
20230921,093500,53383171,850,850,850,850,0
20230921,093400,53383171,850,856,856,850,2501
20230921,093300,51253315,856,857,857,856,8
20230921,093200,51246460,857,857,857,857,5
20230921,093100,51242175,857,857,857,857,152
20230921,093000,51111911,859,854,859,854,2001
20230921,092900,49393567,859,859,859,859,0
20230921,092800,49393567,859,860,860,859,2347
20230921,092700,47375151,860,860,860,860,8
20230921,092600,47368271,860,860,860,860,0
20230921,092500,47368271,860,860,860,860,0
20230921,092400,47368271,860,860,860,860,0
20230921,092300,47368271,860,860,860,860,110
20230921,092200,47273671,860,860,860,860,447
20230921,092100,46889251,860,855,860,855,1641
20230921,092000,45481801,854,854,854,854,466
20230921,091900,45083837,854,854,854,854,9
20230921,091800,45076151,849,849,849,849,106
20230921,091700,44986157,842,860,860,842,3037
20230921,091600,42401960,860,860,860,860,0
20230921,091500,42401960,860,860,860,860,553
20230921,091400,41926380,861,861,861,861,0
20230921,091300,41926380,861,848,861,848,22422
20230921,091200,22670175,847,847,847,847,425
20230921,091100,22310200,848,848,848,848,1
20230921,091000,22309352,850,839,850,839,5288
20230921,090900,17824564,839,836,839,836,400
20230921,090800,17489864,836,841,841,836,403
20230921,090700,17152939,841,840,841,834,4408
20230921,090600,13471542,840,837,840,834,2570
20230921,090500,11321690,837,842,842,837,100
20230921,090400,11237540,850,842,850,835,2706
20230921,090300,8967657,851,851,851,851,101
20230921,090200,8881706,842,842,859,842,1221
20230921,090100,7851207,841,843,843,841,738
20230921,090000,7229275,874,880,880,838,8257