KissMeData/005110/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,184200,249105364,324,324,324,324,1887
20230921,184100,249105364,324,324,324,324,0
20230921,184000,249105364,324,324,324,324,0
20230921,183900,249105364,324,324,324,324,0
20230921,183800,249105364,324,324,324,324,0
20230921,183700,249105364,324,324,324,324,0
20230921,183600,249105364,324,324,324,324,0
20230921,183500,249105364,324,324,324,324,0
20230921,183400,249105364,324,324,324,324,0
20230921,183300,249105364,324,324,324,324,0
20230921,183200,249105364,324,324,324,324,0
20230921,183100,249105364,324,324,324,324,0
20230921,183000,249105364,324,324,324,324,0
20230921,182900,249105364,324,324,324,324,0
20230921,182800,249105364,324,324,324,324,0
20230921,182700,249105364,324,324,324,324,0
20230921,182600,249105364,324,324,324,324,0
20230921,182500,249105364,324,324,324,324,0
20230921,182400,249105364,324,324,324,324,0
20230921,182300,249105364,324,324,324,324,0
20230921,182200,249105364,324,324,324,324,0
20230921,182100,249105364,324,324,324,324,0
20230921,182000,249105364,324,324,324,324,0
20230921,181900,249105364,324,324,324,324,0
20230921,181800,249105364,324,324,324,324,0
20230921,181700,249105364,324,324,324,324,0
20230921,181600,249105364,324,324,324,324,0
20230921,181500,249105364,324,324,324,324,0
20230921,181400,249105364,324,324,324,324,0
20230921,181300,249105364,324,324,324,324,0
20230921,181200,249105364,324,324,324,324,1887
20230921,181100,249105364,324,324,324,324,0
20230921,181000,249105364,324,324,324,324,0
20230921,180900,249105364,324,324,324,324,0
20230921,180800,249105364,324,324,324,324,0
20230921,180700,249105364,324,324,324,324,0
20230921,180600,249105364,324,324,324,324,0
20230921,180500,249105364,324,324,324,324,0
20230921,180400,249105364,324,324,324,324,0
20230921,180300,249105364,324,324,324,324,0
20230921,180200,249105364,324,324,324,324,0
20230921,180100,249105364,324,324,324,324,0
20230921,180000,249105364,324,324,324,324,0
20230921,175900,249105364,324,324,324,324,0
20230921,175800,249105364,324,324,324,324,0
20230921,175700,249105364,324,324,324,324,0
20230921,175600,249105364,324,324,324,324,0
20230921,175500,249105364,324,324,324,324,0
20230921,175400,249105364,324,324,324,324,0
20230921,175300,249105364,324,324,324,324,0
20230921,175200,249105364,324,324,324,324,0
20230921,175100,249105364,324,324,324,324,0
20230921,175000,249105364,324,324,324,324,0
20230921,174900,249105364,324,324,324,324,0
20230921,174800,249105364,324,324,324,324,0
20230921,174700,249105364,324,324,324,324,0
20230921,174600,249105364,324,324,324,324,0
20230921,174500,249105364,324,324,324,324,0
20230921,174400,249105364,324,324,324,324,0
20230921,174300,249105364,324,324,324,324,0
20230921,174200,249105364,324,324,324,324,1887
20230921,174100,249105364,324,324,324,324,0
20230921,174000,249105364,324,324,324,324,0
20230921,173900,249105364,324,324,324,324,0
20230921,173800,249105364,324,324,324,324,0
20230921,173700,249105364,324,324,324,324,0
20230921,173600,249105364,324,324,324,324,0
20230921,173500,249105364,324,324,324,324,0
20230921,173400,249105364,324,324,324,324,0
20230921,173300,249105364,324,324,324,324,0
20230921,173200,249105364,324,324,324,324,0
20230921,173100,249105364,324,324,324,324,0
20230921,173000,249105364,324,324,324,324,0
20230921,172900,249105364,324,324,324,324,0
20230921,172800,249105364,324,324,324,324,0
20230921,172700,249105364,324,324,324,324,0
20230921,172600,249105364,324,324,324,324,0
20230921,172500,249105364,324,324,324,324,0
20230921,172400,249105364,324,324,324,324,0
20230921,172300,249105364,324,324,324,324,0
20230921,172200,249105364,324,324,324,324,0
20230921,172100,249105364,324,324,324,324,0
20230921,172000,249105364,324,324,324,324,0
20230921,171900,249105364,324,324,324,324,0
20230921,171800,249105364,324,324,324,324,0
20230921,171700,249105364,324,324,324,324,0
20230921,171600,249105364,324,324,324,324,0
20230921,171500,249105364,324,324,324,324,0
20230921,171400,249105364,324,324,324,324,0
20230921,171300,249105364,324,324,324,324,0
20230921,171200,249105364,324,324,324,324,1887
20230921,171100,249105364,324,324,324,324,0
20230921,171000,249105364,324,324,324,324,0
20230921,170900,249105364,324,324,324,324,0
20230921,170800,249105364,324,324,324,324,0
20230921,170700,249105364,324,324,324,324,0
20230921,170600,249105364,324,324,324,324,0
20230921,170500,249105364,324,324,324,324,0
20230921,170400,249105364,324,324,324,324,0
20230921,170300,249105364,324,324,324,324,0
20230921,170200,249105364,324,324,324,324,0
20230921,170100,249105364,324,324,324,324,0
20230921,170000,249105364,324,324,324,324,0
20230921,165900,249105364,324,324,324,324,0
20230921,165800,249105364,324,324,324,324,0
20230921,165700,249105364,324,324,324,324,0
20230921,165600,249105364,324,324,324,324,0
20230921,165500,249105364,324,324,324,324,0
20230921,165400,249105364,324,324,324,324,0
20230921,165300,249105364,324,324,324,324,0
20230921,165200,249105364,324,324,324,324,0
20230921,165100,249105364,324,324,324,324,0
20230921,165000,249105364,324,324,324,324,0
20230921,164900,249105364,324,324,324,324,0
20230921,164800,249105364,324,324,324,324,0
20230921,164700,249105364,324,324,324,324,0
20230921,164600,249105364,324,324,324,324,0
20230921,164500,249105364,324,324,324,324,0
20230921,164400,249105364,324,324,324,324,0
20230921,164300,249105364,324,324,324,324,0
20230921,164200,249105364,324,324,324,324,1887
20230921,164100,249105364,324,324,324,324,0
20230921,164000,249105364,324,324,324,324,0
20230921,163900,249105364,324,324,324,324,0
20230921,163800,249105364,324,324,324,324,0
20230921,163700,249105364,324,324,324,324,0
20230921,163600,249105364,324,324,324,324,0
20230921,163500,249105364,324,324,324,324,0
20230921,163400,249105364,324,324,324,324,0
20230921,163300,249105364,324,324,324,324,0
20230921,163200,249105364,324,324,324,324,0
20230921,163100,249105364,324,324,324,324,0
20230921,163000,249105364,324,324,324,324,0
20230921,162900,249105364,324,324,324,324,0
20230921,162800,249105364,324,324,324,324,0
20230921,162700,249105364,324,324,324,324,0
20230921,162600,249105364,324,324,324,324,0
20230921,162500,249105364,324,324,324,324,0
20230921,162400,249105364,324,324,324,324,0
20230921,162300,249105364,324,324,324,324,0
20230921,162200,249105364,324,324,324,324,0
20230921,162100,249105364,324,324,324,324,0
20230921,162000,249105364,324,324,324,324,0
20230921,161900,249105364,324,324,324,324,0
20230921,161800,249105364,324,324,324,324,0
20230921,161700,249105364,324,324,324,324,0
20230921,161600,249105364,324,324,324,324,0
20230921,161500,249105364,324,324,324,324,0
20230921,161400,249105364,324,324,324,324,0
20230921,161300,249105364,324,324,324,324,0
20230921,161200,249105364,324,324,324,324,1887
20230921,161100,249105364,324,324,324,324,0
20230921,161000,249105364,324,324,324,324,0
20230921,160900,249105364,324,324,324,324,0
20230921,160800,249105364,324,324,324,324,0
20230921,160700,249105364,324,324,324,324,0
20230921,160600,249105364,324,324,324,324,0
20230921,160500,249105364,324,324,324,324,0
20230921,160400,249105364,324,324,324,324,0
20230921,160300,249105364,324,324,324,324,0
20230921,160200,249105364,324,324,324,324,0
20230921,160100,249105364,324,324,324,324,0
20230921,160000,249105364,324,324,324,324,0
20230921,155900,249105364,324,324,324,324,0
20230921,155800,249105364,324,324,324,324,0
20230921,155700,249105364,324,324,324,324,0
20230921,155600,249105364,324,324,324,324,0
20230921,155500,249105364,324,324,324,324,0
20230921,155400,249105364,324,324,324,324,0
20230921,155300,249105364,324,324,324,324,0
20230921,155200,249105364,324,324,324,324,0
20230921,155100,249105364,324,324,324,324,0
20230921,155000,249105364,324,324,324,324,0
20230921,154900,249105364,324,324,324,324,0
20230921,154800,249105364,324,324,324,324,0
20230921,154700,249105364,324,324,324,324,0
20230921,154600,249105364,324,324,324,324,0
20230921,154500,249105364,324,324,324,324,0
20230921,154400,249105364,324,324,324,324,0
20230921,154300,249105364,324,324,324,324,0
20230921,154200,249105364,324,324,324,324,1887
20230921,154100,249105364,324,324,324,324,0
20230921,154000,249105364,324,324,324,324,0
20230921,153900,249105364,324,324,324,324,0
20230921,153800,249105364,324,324,324,324,0
20230921,153700,249105364,324,324,324,324,0
20230921,153600,249105364,324,324,324,324,0
20230921,153500,249105364,324,324,324,324,0
20230921,153400,249105364,324,324,324,324,0
20230921,153300,249105364,324,324,324,324,0
20230921,153200,249105364,324,324,324,324,0
20230921,153100,249105364,324,324,324,324,0
20230921,153000,249105364,324,324,324,324,1887
20230921,152900,248493976,325,325,325,325,0
20230921,152800,248493976,325,325,325,325,0
20230921,152700,248493976,325,325,325,325,0
20230921,152600,248493976,325,325,325,325,0
20230921,152500,248493976,325,325,325,325,0
20230921,152400,248493976,325,325,325,325,0
20230921,152300,248493976,325,325,325,325,0
20230921,152200,248493976,325,325,325,325,0
20230921,152100,248493976,325,325,325,325,0
20230921,152000,248493976,325,325,325,325,0
20230921,151900,248493976,325,325,325,325,3526
20230921,151800,247348026,325,325,325,323,3266
20230921,151700,246286636,325,325,325,325,2352
20230921,151600,245522236,325,325,325,325,10
20230921,151500,245518986,325,323,325,323,1779
20230921,151400,244944351,325,324,325,324,9
20230921,151300,244941427,325,325,325,325,11
20230921,151200,244937852,325,325,325,325,8
20230921,151100,244935252,325,325,325,325,9
20230921,151000,244932327,325,325,325,323,3085
20230921,150900,243929852,323,323,325,323,694
20230921,150800,243705676,325,325,325,325,10
20230921,150700,243702426,325,325,325,325,162
20230921,150600,243649776,325,325,325,325,64
20230921,150500,243628976,325,325,325,325,11
20230921,150400,243625401,325,325,325,325,8
20230921,150300,243622801,325,325,325,325,10
20230921,150200,243619551,325,325,325,325,107
20230921,150100,243584776,325,325,325,325,10
20230921,150000,243581526,325,325,325,323,114
20230921,145900,243544676,325,325,325,323,4353
20230921,145800,242135194,325,325,325,325,214
20230921,145700,242065644,324,324,324,324,20
20230921,145600,242059164,325,325,325,325,9
20230921,145500,242056239,325,324,325,324,11
20230921,145400,242052665,324,323,324,323,528
20230921,145300,241882111,324,325,325,324,512
20230921,145200,241716215,325,325,325,325,9
20230921,145100,241713290,325,326,326,325,14001
20230921,145000,237162958,326,326,326,326,29
20230921,144900,237153504,326,326,326,326,110
20230921,144800,237117644,326,326,326,326,9
20230921,144700,237114710,326,326,326,326,10
20230921,144600,237111450,326,326,326,326,8
20230921,144500,237108842,326,326,326,326,11
20230921,144400,237105256,326,327,327,326,16739
20230921,144300,231648333,327,327,327,327,76
20230921,144200,231623481,327,326,327,326,3379
20230921,144100,230521926,326,326,326,326,11
20230921,144000,230518340,326,326,326,325,1517
20230921,143900,230025304,326,325,326,325,511
20230921,143800,229859068,323,325,325,323,9
20230921,143700,229856145,325,325,325,325,10
20230921,143600,229852895,325,325,325,325,9
20230921,143500,229849970,325,325,325,325,7
20230921,143400,229847695,325,325,325,325,12
20230921,143300,229843795,326,326,326,326,11
20230921,143200,229840209,326,323,326,323,12
20230921,143100,229836311,326,325,326,321,10509
20230921,143000,226460090,325,326,326,325,11
20230921,142900,226456506,326,325,326,325,394
20230921,142800,226328063,326,325,326,325,9
20230921,142700,226325130,326,325,326,325,10
20230921,142600,226321872,325,326,326,325,171
20230921,142500,226266127,326,326,326,326,9
20230921,142400,226263193,325,325,325,325,11
20230921,142300,226259618,325,327,327,322,14942
20230921,142200,221444518,327,327,327,327,8
20230921,142100,221441902,327,327,327,327,7
20230921,142000,221439613,327,327,327,327,9
20230921,141900,221436670,327,327,327,327,12
20230921,141800,221432746,327,327,327,327,114
20230921,141700,221395468,327,327,327,327,19
20230921,141600,221389255,327,327,327,327,12
20230921,141500,221385331,327,327,327,327,17
20230921,141400,221379772,327,327,327,327,15
20230921,141300,221374867,327,327,327,327,9
20230921,141200,221371924,327,327,327,327,12
20230921,141100,221368000,327,329,329,327,5069
20230921,141000,219710423,329,329,329,329,8
20230921,140900,219707791,329,329,329,327,932
20230921,140800,219402059,329,328,329,328,3187
20230921,140700,218354707,329,326,329,326,25509
20230921,140600,210017692,326,326,327,326,14
20230921,140500,210013121,327,326,327,326,808
20230921,140400,209748991,326,326,326,326,12
20230921,140300,209745079,326,327,327,325,1573
20230921,140200,209233838,327,325,327,325,63
20230921,140100,209213359,325,325,325,323,233
20230921,140000,209138034,325,325,325,325,20
20230921,135900,209131534,325,325,325,325,8
20230921,135800,209128934,325,325,325,325,9
20230921,135700,209126009,325,327,327,323,525
20230921,135600,208956318,327,327,327,327,9
20230921,135500,208953375,327,324,327,324,25007
20230921,135400,200804090,324,324,324,324,8
20230921,135300,200801498,324,324,324,323,7049
20230921,135200,198524622,324,324,325,323,13
20230921,135100,198520404,326,326,326,326,9
20230921,135000,198517470,326,326,326,326,14
20230921,134900,198512906,326,326,326,326,9
20230921,134800,198509972,326,326,326,326,9
20230921,134700,198507038,326,326,326,326,16
20230921,134600,198501822,326,324,326,323,6302
20230921,134500,196464037,326,326,326,326,12
20230921,134400,196460125,326,326,326,326,8
20230921,134300,196457517,326,326,326,326,96
20230921,134200,196426221,326,326,326,326,8
20230921,134100,196423613,326,326,326,326,13
20230921,134000,196419375,326,326,326,326,12
20230921,133900,196415463,326,326,326,326,7
20230921,133800,196413181,325,325,325,325,1636
20230921,133700,195881481,325,325,325,325,15
20230921,133600,195876606,325,325,325,325,7
20230921,133500,195874331,325,325,325,325,9
20230921,133400,195871406,325,325,325,325,219
20230921,133300,195800231,325,325,325,325,759
20230921,133200,195553556,325,325,325,325,9
20230921,133100,195550631,325,325,325,325,11
20230921,133000,195547056,325,325,325,325,110
20230921,132900,195511306,325,325,325,325,9
20230921,132800,195508381,325,325,325,325,19
20230921,132700,195502206,325,325,325,325,19
20230921,132600,195496031,325,325,325,325,11
20230921,132500,195492456,324,325,325,324,827
20230921,132400,195224501,325,325,325,325,9
20230921,132300,195221576,325,325,325,325,10
20230921,132200,195218326,325,325,325,325,8
20230921,132100,195215726,325,325,325,325,9
20230921,132000,195212801,325,325,325,325,9
20230921,131900,195209876,325,325,325,325,99
20230921,131800,195177701,325,325,325,325,78
20230921,131700,195152351,326,326,326,326,7
20230921,131600,195150069,326,326,326,326,10
20230921,131500,195146809,326,326,326,326,20
20230921,131400,195140289,326,326,326,326,2057
20230921,131300,194469707,326,326,326,326,12
20230921,131200,194465795,325,325,325,325,3575
20230921,131100,193303920,325,325,325,325,8
20230921,131000,193301320,327,327,327,327,9
20230921,130900,193298377,327,327,327,324,16
20230921,130800,193293160,324,325,325,324,1919
20230921,130700,192671385,325,325,325,325,9
20230921,130600,192668460,325,327,327,325,780
20230921,130500,192414942,325,327,327,325,107
20230921,130400,192380153,327,327,327,327,12
20230921,130300,192376229,327,327,327,327,7
20230921,130200,192373940,327,326,327,326,2516
20230921,130100,191553720,326,326,326,326,66
20230921,130000,191532204,326,327,327,326,60
20230921,125900,191512636,327,327,327,326,35
20230921,125800,191501217,327,326,327,326,34
20230921,125700,191490124,327,327,327,324,35
20230921,125600,191478749,327,327,327,327,7
20230921,125500,191476460,327,327,327,324,31
20230921,125400,191466392,327,327,327,324,184
20230921,125300,191406743,327,324,327,324,2031
20230921,125200,190742675,327,326,327,324,10105
20230921,125100,187440789,326,326,326,326,8
20230921,125000,187438181,324,326,326,324,30
20230921,124900,187428447,326,326,326,324,13
20230921,124800,187424213,326,326,326,324,126
20230921,124700,187383221,326,326,326,326,7
20230921,124600,187380939,326,326,326,324,5035
20230921,124500,185739575,326,324,326,324,36
20230921,124400,185727885,326,326,326,326,11
20230921,124300,185724299,326,324,326,324,10432
20230921,124200,182344313,326,326,326,326,10
20230921,124100,182341053,326,326,326,324,410
20230921,124000,182208193,326,326,326,324,33
20230921,123900,182197481,325,325,325,325,1517
20230921,123800,181704456,325,325,325,325,10
20230921,123700,181701206,325,325,325,325,9
20230921,123600,181698281,325,324,325,324,32
20230921,123500,181687904,325,325,325,325,11
20230921,123400,181684329,325,325,325,325,24
20230921,123300,181676529,325,325,325,325,18
20230921,123200,181670679,325,325,325,324,10
20230921,123100,181667430,325,324,325,324,19
20230921,123000,181661265,325,325,325,325,12
20230921,122900,181657365,325,325,325,325,13
20230921,122800,181653140,325,325,325,325,8
20230921,122700,181650540,326,325,326,325,8009
20230921,122600,179047613,325,325,325,325,49
20230921,122500,179031688,325,325,325,325,10
20230921,122400,179028438,325,325,325,325,9
20230921,122300,179025513,325,325,325,325,9
20230921,122200,179022588,325,325,325,325,20
20230921,122100,179016088,325,326,326,323,34505
20230921,122000,167855022,326,325,326,325,396
20230921,121900,167726320,326,325,326,325,1202
20230921,121800,167335668,325,325,326,325,10036
20230921,121700,164073946,326,326,327,326,527
20230921,121600,163902124,327,327,327,327,420
20230921,121500,163764784,327,327,327,327,8
20230921,121400,163762168,327,327,327,327,479
20230921,121300,163605535,327,327,327,327,70
20230921,121200,163582645,327,327,327,327,10
20230921,121100,163579375,327,327,327,327,8
20230921,121000,163576759,327,327,327,327,13
20230921,120900,163572508,327,327,327,327,12
20230921,120800,163568584,327,327,327,327,11
20230921,120700,163564987,327,328,328,327,9
20230921,120600,163562036,328,328,328,328,9011
20230921,120500,160606428,328,328,328,328,9
20230921,120400,160603476,328,328,328,328,12
20230921,120300,160599540,328,326,328,326,150
20230921,120200,160550626,328,328,328,326,1010
20230921,120100,160220610,328,328,328,328,7
20230921,120000,160218314,328,329,329,328,119
20230921,115900,160179167,329,329,329,329,9
20230921,115800,160176206,329,329,329,329,424
20230921,115700,160036710,329,329,329,329,309
20230921,115600,159935049,329,329,329,329,11
20230921,115500,159931430,327,329,329,327,48
20230921,115400,159915716,329,329,329,328,610
20230921,115300,159715619,329,329,329,329,17
20230921,115200,159710026,328,329,329,328,1046
20230921,115100,159366930,329,329,329,329,18
20230921,115000,159361008,329,330,330,329,32
20230921,114900,159350462,330,330,330,330,10
20230921,114800,159347162,330,330,330,328,2011
20230921,114700,158685532,330,330,330,330,7
20230921,114600,158683222,330,330,330,330,6345
20230921,114500,156589372,330,330,330,330,25
20230921,114400,156581122,330,330,330,330,649
20230921,114300,156366952,330,330,330,328,111
20230921,114200,156330522,330,330,330,330,8
20230921,114100,156327882,330,330,330,330,10
20230921,114000,156324582,330,330,330,330,8
20230921,113900,156321942,330,330,330,330,918
20230921,113800,156019002,330,330,330,330,10
20230921,113700,156015702,330,330,330,328,13
20230921,113600,156011418,330,330,330,328,11
20230921,113500,156007790,330,330,330,330,20
20230921,113400,156001190,330,330,330,330,27
20230921,113300,155992280,330,329,330,329,418
20230921,113200,155854740,330,329,330,329,909
20230921,113100,155555677,329,329,329,329,27
20230921,113000,155546794,329,329,329,329,8
20230921,112900,155544162,330,328,330,328,9
20230921,112800,155541194,330,330,330,330,315
20230921,112700,155437244,330,330,330,330,52
20230921,112600,155420084,330,330,330,330,12
20230921,112500,155416124,330,330,330,330,12
20230921,112400,155412164,328,330,330,328,922
20230921,112300,155109732,330,330,330,330,9
20230921,112200,155106762,330,330,330,329,28
20230921,112100,155097523,330,329,330,329,11
20230921,112000,155093894,329,330,330,328,11
20230921,111900,155090269,330,330,330,330,11
20230921,111800,155086639,330,330,330,330,7
20230921,111700,155084329,330,330,330,330,11
20230921,111600,155080699,328,330,330,328,3036
20230921,111500,154084343,330,330,330,330,8
20230921,111400,154081703,330,331,331,330,6563
20230921,111300,151915863,331,331,331,331,2507
20230921,111200,151086046,331,332,332,331,6
20230921,111100,151084059,331,331,331,331,22
20230921,111000,151076777,331,331,331,331,3010
20230921,110900,150080467,330,330,330,330,0
20230921,110800,150080467,330,330,330,330,0
20230921,110700,150080467,330,330,330,330,3824
20230921,110600,148818547,331,330,331,330,541
20230921,110500,148640016,331,330,331,330,149
20230921,110400,148590727,331,330,331,330,4011
20230921,110300,147267090,329,330,330,329,1018
20230921,110200,146932161,330,330,330,329,109
20230921,110100,146896291,330,330,330,330,9
20230921,110000,146893321,330,330,330,330,10
20230921,105900,146890021,330,331,331,330,11952
20230921,105800,142945841,331,331,331,331,372
20230921,105700,142822709,331,331,331,331,3
20230921,105600,142821716,331,331,331,331,75
20230921,105500,142796891,332,332,332,332,0
20230921,105400,142796891,332,332,332,332,1229
20230921,105300,142388863,332,332,332,332,38
20230921,105200,142376247,332,331,332,331,1100
20230921,105100,142011847,331,331,331,331,0
20230921,105000,142011847,331,331,331,331,126
20230921,104900,141970141,331,331,331,331,0
20230921,104800,141970141,331,331,331,331,0
20230921,104700,141970141,331,331,331,331,406
20230921,104600,141835755,331,331,331,331,0
20230921,104500,141835755,331,330,331,330,2510
20230921,104400,141005135,331,331,331,330,1652
20230921,104300,140459903,330,330,330,330,29
20230921,104200,140450333,330,330,330,330,1593
20230921,104100,139924643,331,330,331,330,113
20230921,104000,139887303,330,330,330,330,84
20230921,103900,139859583,330,330,330,330,0
20230921,103800,139859583,330,330,331,329,43547
20230921,103700,125480333,330,330,330,329,50
20230921,103600,125463838,330,330,330,330,10
20230921,103500,125460538,330,330,330,330,10
20230921,103400,125457238,330,330,330,329,1020
20230921,103300,125120648,330,329,330,328,34663
20230921,103200,113716540,329,329,329,328,735
20230921,103100,113475407,328,329,329,328,814
20230921,103000,113208389,329,328,329,328,18
20230921,102900,113202474,328,328,328,328,21
20230921,102800,113195586,328,328,328,328,15
20230921,102700,113190666,328,328,328,328,12
20230921,102600,113186730,328,328,328,327,2486
20230921,102500,112373322,328,328,328,328,8
20230921,102400,112370698,328,328,328,328,774
20230921,102300,112116826,329,328,329,328,610
20230921,102200,111916727,328,328,328,327,411
20230921,102100,111782319,328,327,328,327,8424
20230921,102000,109027669,327,326,327,326,3781
20230921,101900,107795055,326,326,326,326,115
20230921,101800,107757565,326,326,326,325,4272
20230921,101700,106369152,326,326,326,326,59
20230921,101600,106349918,326,326,326,325,29
20230921,101500,106340484,326,326,326,326,10
20230921,101400,106337224,326,326,326,326,19
20230921,101300,106331030,326,326,326,326,7
20230921,101200,106328748,326,326,326,326,9
20230921,101100,106325814,326,326,326,326,60
20230921,101000,106306254,326,325,326,325,459
20230921,100900,106157020,326,326,326,323,5222
20230921,100800,104461498,326,326,326,326,7393
20230921,100700,102051380,326,326,326,325,573
20230921,100600,101864735,326,326,326,326,459
20230921,100500,101715101,326,325,326,325,110
20230921,100400,101679242,326,326,326,326,4920
20230921,100300,100075322,326,326,326,326,1010
20230921,100200,99746062,326,326,326,326,9
20230921,100100,99743128,326,326,326,325,3702
20230921,100000,98539743,326,326,326,326,370
20230921,095900,98419123,326,326,326,326,352
20230921,095800,98304371,326,326,327,326,7007
20230921,095700,96017609,326,326,327,325,1589
20230921,095600,95499587,327,327,327,326,630
20230921,095500,95294196,327,326,327,326,30
20230921,095400,95284407,327,327,327,327,32
20230921,095300,95273943,327,327,327,327,108
20230921,095200,95238627,327,327,327,327,80
20230921,095100,95212467,327,327,327,327,39
20230921,095000,95199714,327,327,327,327,252
20230921,094900,95117310,327,323,327,323,15117
20230921,094800,90193795,324,324,325,323,24130
20230921,094700,82375682,325,324,325,324,427
20230921,094600,82237305,325,326,326,325,489
20230921,094500,82078173,326,326,326,325,60
20230921,094400,82058663,326,326,326,325,25
20230921,094300,82050529,326,325,326,325,12
20230921,094200,82046619,325,324,325,324,2261
20230921,094100,81314051,324,324,324,324,2010
20230921,094000,80662811,324,324,324,323,1312
20230921,093900,80239023,324,324,324,324,55
20230921,093800,80221203,324,322,324,322,3568
20230921,093700,79072273,322,322,322,322,143
20230921,093600,79026227,322,324,324,322,15918
20230921,093500,73873429,326,326,326,325,5374
20230921,093400,72126831,326,327,327,326,97
20230921,093300,72095180,327,327,327,327,57
20230921,093200,72076541,327,327,327,327,171
20230921,093100,72020624,327,327,327,327,11
20230921,093000,72017027,328,329,329,328,841
20230921,092900,71741161,329,329,330,329,42114
20230921,092800,57885647,330,326,330,325,58188
20230921,092700,38827377,326,326,326,323,712
20230921,092600,38595935,326,325,326,324,6567
20230921,092500,36462154,325,326,326,325,260
20230921,092400,36377631,326,326,326,326,149
20230921,092300,36329057,326,325,326,325,10029
20230921,092200,33069610,325,325,325,325,345
20230921,092100,32957485,326,325,326,325,2016
20230921,092000,32301365,325,327,328,325,14485
20230921,091900,27575745,328,329,329,328,800
20230921,091800,27313268,329,329,329,329,10
20230921,091700,27309978,329,329,329,328,2333
20230921,091600,26542422,329,330,331,329,5119
20230921,091500,24853252,330,328,330,327,30514
20230921,091400,14796572,328,327,328,327,9310
20230921,091300,11752200,327,326,327,326,3527
20230921,091200,10598925,327,327,327,325,264
20230921,091100,10513092,327,327,327,327,10
20230921,091000,10509822,327,327,327,327,12
20230921,090900,10505898,327,327,328,327,309
20230921,090800,10404755,328,327,328,325,5744
20230921,090700,8537753,327,327,327,326,1459
20230921,090600,8062009,327,327,327,325,129
20230921,090500,8020026,328,325,328,325,889
20230921,090400,7730384,329,327,329,325,909
20230921,090300,7432990,329,329,329,326,2422
20230921,090200,6641870,330,330,330,329,4645
20230921,090100,5112656,330,330,330,327,4784
20230921,090000,3536204,327,332,332,327,10689