KissMeData/015020/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,185500,312182658,835,835,835,835,9697
20230918,185400,312182658,835,835,835,835,0
20230918,185300,312182658,835,835,835,835,0
20230918,185200,312182658,835,835,835,835,0
20230918,185100,312182658,835,835,835,835,0
20230918,185000,312182658,835,835,835,835,0
20230918,184900,312182658,835,835,835,835,0
20230918,184800,312182658,835,835,835,835,0
20230918,184700,312182658,835,835,835,835,0
20230918,184600,312182658,835,835,835,835,0
20230918,184500,312182658,835,835,835,835,0
20230918,184400,312182658,835,835,835,835,0
20230918,184300,312182658,835,835,835,835,0
20230918,184200,312182658,835,835,835,835,0
20230918,184100,312182658,835,835,835,835,0
20230918,184000,312182658,835,835,835,835,0
20230918,183900,312182658,835,835,835,835,0
20230918,183800,312182658,835,835,835,835,0
20230918,183700,312182658,835,835,835,835,0
20230918,183600,312182658,835,835,835,835,0
20230918,183500,312182658,835,835,835,835,0
20230918,183400,312182658,835,835,835,835,0
20230918,183300,312182658,835,835,835,835,0
20230918,183200,312182658,835,835,835,835,0
20230918,183100,312182658,835,835,835,835,0
20230918,183000,312182658,835,835,835,835,0
20230918,182900,312182658,835,835,835,835,0
20230918,182800,312182658,835,835,835,835,0
20230918,182700,312182658,835,835,835,835,0
20230918,182600,312182658,835,835,835,835,0
20230918,182500,312182658,835,835,835,835,9697
20230918,182400,312182658,835,835,835,835,0
20230918,182300,312182658,835,835,835,835,0
20230918,182200,312182658,835,835,835,835,0
20230918,182100,312182658,835,835,835,835,0
20230918,182000,312182658,835,835,835,835,0
20230918,181900,312182658,835,835,835,835,0
20230918,181800,312182658,835,835,835,835,0
20230918,181700,312182658,835,835,835,835,0
20230918,181600,312182658,835,835,835,835,0
20230918,181500,312182658,835,835,835,835,0
20230918,181400,312182658,835,835,835,835,0
20230918,181300,312182658,835,835,835,835,0
20230918,181200,312182658,835,835,835,835,0
20230918,181100,312182658,835,835,835,835,0
20230918,181000,312182658,835,835,835,835,0
20230918,180900,312182658,835,835,835,835,0
20230918,180800,312182658,835,835,835,835,0
20230918,180700,312182658,835,835,835,835,0
20230918,180600,312182658,835,835,835,835,0
20230918,180500,312182658,835,835,835,835,0
20230918,180400,312182658,835,835,835,835,0
20230918,180300,312182658,835,835,835,835,0
20230918,180200,312182658,835,835,835,835,0
20230918,180100,312182658,835,835,835,835,0
20230918,180000,312182658,835,835,835,835,0
20230918,175900,312182658,835,835,835,835,0
20230918,175800,312182658,835,835,835,835,0
20230918,175700,312182658,835,835,835,835,0
20230918,175600,312182658,835,835,835,835,0
20230918,175500,312182658,835,835,835,835,9697
20230918,175400,312182658,835,835,835,835,0
20230918,175300,312182658,835,835,835,835,0
20230918,175200,312182658,835,835,835,835,0
20230918,175100,312182658,835,835,835,835,0
20230918,175000,312182658,835,835,835,835,0
20230918,174900,312182658,835,835,835,835,0
20230918,174800,312182658,835,835,835,835,0
20230918,174700,312182658,835,835,835,835,0
20230918,174600,312182658,835,835,835,835,0
20230918,174500,312182658,835,835,835,835,0
20230918,174400,312182658,835,835,835,835,0
20230918,174300,312182658,835,835,835,835,0
20230918,174200,312182658,835,835,835,835,0
20230918,174100,312182658,835,835,835,835,0
20230918,174000,312182658,835,835,835,835,0
20230918,173900,312182658,835,835,835,835,0
20230918,173800,312182658,835,835,835,835,0
20230918,173700,312182658,835,835,835,835,0
20230918,173600,312182658,835,835,835,835,0
20230918,173500,312182658,835,835,835,835,0
20230918,173400,312182658,835,835,835,835,0
20230918,173300,312182658,835,835,835,835,0
20230918,173200,312182658,835,835,835,835,0
20230918,173100,312182658,835,835,835,835,0
20230918,173000,312182658,835,835,835,835,0
20230918,172900,312182658,835,835,835,835,0
20230918,172800,312182658,835,835,835,835,0
20230918,172700,312182658,835,835,835,835,0
20230918,172600,312182658,835,835,835,835,0
20230918,172500,312182658,835,835,835,835,9697
20230918,172400,312182658,835,835,835,835,0
20230918,172300,312182658,835,835,835,835,0
20230918,172200,312182658,835,835,835,835,0
20230918,172100,312182658,835,835,835,835,0
20230918,172000,312182658,835,835,835,835,0
20230918,171900,312182658,835,835,835,835,0
20230918,171800,312182658,835,835,835,835,0
20230918,171700,312182658,835,835,835,835,0
20230918,171600,312182658,835,835,835,835,0
20230918,171500,312182658,835,835,835,835,0
20230918,171400,312182658,835,835,835,835,0
20230918,171300,312182658,835,835,835,835,0
20230918,171200,312182658,835,835,835,835,0
20230918,171100,312182658,835,835,835,835,0
20230918,171000,312182658,835,835,835,835,0
20230918,170900,312182658,835,835,835,835,0
20230918,170800,312182658,835,835,835,835,0
20230918,170700,312182658,835,835,835,835,0
20230918,170600,312182658,835,835,835,835,0
20230918,170500,312182658,835,835,835,835,0
20230918,170400,312182658,835,835,835,835,0
20230918,170300,312182658,835,835,835,835,0
20230918,170200,312182658,835,835,835,835,0
20230918,170100,312182658,835,835,835,835,0
20230918,170000,312182658,835,835,835,835,0
20230918,165900,312182658,835,835,835,835,0
20230918,165800,312182658,835,835,835,835,0
20230918,165700,312182658,835,835,835,835,0
20230918,165600,312182658,835,835,835,835,0
20230918,165500,312182658,835,835,835,835,9697
20230918,165400,312182658,835,835,835,835,0
20230918,165300,312182658,835,835,835,835,0
20230918,165200,312182658,835,835,835,835,0
20230918,165100,312182658,835,835,835,835,0
20230918,165000,312182658,835,835,835,835,0
20230918,164900,312182658,835,835,835,835,0
20230918,164800,312182658,835,835,835,835,0
20230918,164700,312182658,835,835,835,835,0
20230918,164600,312182658,835,835,835,835,0
20230918,164500,312182658,835,835,835,835,0
20230918,164400,312182658,835,835,835,835,0
20230918,164300,312182658,835,835,835,835,0
20230918,164200,312182658,835,835,835,835,0
20230918,164100,312182658,835,835,835,835,0
20230918,164000,312182658,835,835,835,835,0
20230918,163900,312182658,835,835,835,835,0
20230918,163800,312182658,835,835,835,835,0
20230918,163700,312182658,835,835,835,835,0
20230918,163600,312182658,835,835,835,835,0
20230918,163500,312182658,835,835,835,835,0
20230918,163400,312182658,835,835,835,835,0
20230918,163300,312182658,835,835,835,835,0
20230918,163200,312182658,835,835,835,835,0
20230918,163100,312182658,835,835,835,835,0
20230918,163000,312182658,835,835,835,835,0
20230918,162900,312182658,835,835,835,835,0
20230918,162800,312182658,835,835,835,835,0
20230918,162700,312182658,835,835,835,835,0
20230918,162600,312182658,835,835,835,835,0
20230918,162500,312182658,835,835,835,835,9697
20230918,162400,312182658,835,835,835,835,0
20230918,162300,312182658,835,835,835,835,0
20230918,162200,312182658,835,835,835,835,0
20230918,162100,312182658,835,835,835,835,0
20230918,162000,312182658,835,835,835,835,0
20230918,161900,312182658,835,835,835,835,0
20230918,161800,312182658,835,835,835,835,0
20230918,161700,312182658,835,835,835,835,0
20230918,161600,312182658,835,835,835,835,0
20230918,161500,312182658,835,835,835,835,0
20230918,161400,312182658,835,835,835,835,0
20230918,161300,312182658,835,835,835,835,0
20230918,161200,312182658,835,835,835,835,0
20230918,161100,312182658,835,835,835,835,0
20230918,161000,312182658,835,835,835,835,0
20230918,160900,312182658,835,835,835,835,0
20230918,160800,312182658,835,835,835,835,0
20230918,160700,312182658,835,835,835,835,0
20230918,160600,312182658,835,835,835,835,0
20230918,160500,312182658,835,835,835,835,0
20230918,160400,312182658,835,835,835,835,0
20230918,160300,312182658,835,835,835,835,0
20230918,160200,312182658,835,835,835,835,0
20230918,160100,312182658,835,835,835,835,0
20230918,160000,312182658,835,835,835,835,0
20230918,155900,312182658,835,835,835,835,0
20230918,155800,312182658,835,835,835,835,0
20230918,155700,312182658,835,835,835,835,0
20230918,155600,312182658,835,835,835,835,0
20230918,155500,312182658,835,835,835,835,9697
20230918,155400,312182658,835,835,835,835,0
20230918,155300,312182658,835,835,835,835,0
20230918,155200,312182658,835,835,835,835,0
20230918,155100,312182658,835,835,835,835,0
20230918,155000,312182658,835,835,835,835,0
20230918,154900,312182658,835,835,835,835,0
20230918,154800,312182658,835,835,835,835,0
20230918,154700,312182658,835,835,835,835,0
20230918,154600,312182658,835,835,835,835,0
20230918,154500,312182658,835,835,835,835,0
20230918,154400,312182658,835,835,835,835,0
20230918,154300,312182658,835,835,835,835,0
20230918,154200,312182658,835,835,835,835,0
20230918,154100,312182658,835,835,835,835,0
20230918,154000,312182658,835,835,835,835,0
20230918,153900,312182658,835,835,835,835,0
20230918,153800,312182658,835,835,835,835,0
20230918,153700,312182658,835,835,835,835,0
20230918,153600,312182658,835,835,835,835,0
20230918,153500,312182658,835,835,835,835,0
20230918,153400,312182658,835,835,835,835,0
20230918,153300,312182658,835,835,835,835,0
20230918,153200,312182658,835,835,835,835,0
20230918,153100,312182658,835,835,835,835,0
20230918,153000,312182658,835,835,835,835,9697
20230918,152900,304085663,835,835,835,835,0
20230918,152800,304085663,835,835,835,835,0
20230918,152700,304085663,835,835,835,835,0
20230918,152600,304085663,835,835,835,835,0
20230918,152500,304085663,835,835,835,835,0
20230918,152400,304085663,835,835,835,835,0
20230918,152300,304085663,835,835,835,835,0
20230918,152200,304085663,835,835,835,835,0
20230918,152100,304085663,835,835,835,835,0
20230918,152000,304085663,835,835,835,835,0
20230918,151900,304085663,835,836,836,835,55
20230918,151800,304039733,835,836,836,835,24
20230918,151700,304019690,841,836,841,836,124
20230918,151600,303915533,840,841,841,834,424
20230918,151500,303560017,834,839,841,834,334
20230918,151400,303279271,839,839,839,839,957
20230918,151300,302476348,839,840,841,839,3207
20230918,151200,299782580,840,841,841,840,86
20230918,151100,299710288,841,842,842,841,73
20230918,151000,299648846,841,841,841,841,124
20230918,150900,299544562,840,840,840,840,262
20230918,150800,299324482,839,840,840,839,124
20230918,150700,299220346,839,839,839,839,208
20230918,150600,299045834,834,834,834,834,24
20230918,150500,299025818,834,833,834,833,110
20230918,150400,298934102,833,833,833,833,24
20230918,150300,298914110,833,833,833,833,24
20230918,150200,298894118,833,834,834,833,138
20230918,150100,298779050,833,838,838,833,1337
20230918,150000,297658763,832,833,833,832,24
20230918,145900,297638789,832,837,838,832,144
20230918,145800,297518339,832,837,837,832,25
20230918,145700,297497524,832,832,832,832,124
20230918,145600,297394356,832,838,838,832,54
20230918,145500,297349248,832,833,833,831,1729
20230918,145400,295909205,833,834,834,833,324
20230918,145300,295639308,833,839,839,833,53
20230918,145200,295594979,833,833,833,833,24
20230918,145100,295574987,833,833,833,833,24
20230918,145000,295554995,830,830,840,830,3024
20230918,144900,293015787,829,829,829,829,24
20230918,144800,292995891,829,829,829,829,24
20230918,144700,292975995,829,829,829,829,24
20230918,144600,292956099,829,829,829,829,24
20230918,144500,292936203,829,830,830,829,364
20230918,144400,292634107,830,831,831,830,1728
20230918,144300,291198163,832,834,834,832,251
20230918,144200,290989141,834,837,837,834,2016
20230918,144100,289303448,837,837,837,837,1024
20230918,144000,288446360,837,838,838,837,6410
20230918,143900,283076421,838,838,838,838,24
20230918,143800,283056309,838,839,839,838,3024
20230918,143700,280522152,839,839,839,839,24
20230918,143600,280502016,839,839,839,839,24
20230918,143500,280481880,839,840,840,839,1261
20230918,143400,279422664,839,839,839,839,25
20230918,143300,279401689,840,839,840,839,370
20230918,143200,279090913,839,839,839,839,74
20230918,143100,279028827,839,839,839,839,24
20230918,143000,279008691,839,839,839,839,24
20230918,142900,278988555,839,839,839,839,235
20230918,142800,278791390,839,839,839,839,24
20230918,142700,278771254,839,839,839,839,26
20230918,142600,278749440,839,839,840,839,2018
20230918,142500,277055940,839,839,839,839,624
20230918,142400,276532404,839,840,840,839,1712
20230918,142300,275094448,839,840,840,839,270
20230918,142200,274867672,838,838,838,838,24
20230918,142100,274847560,838,838,838,838,24
20230918,142000,274827448,838,838,838,838,24
20230918,141900,274807336,840,839,840,838,25
20230918,141800,274786383,838,838,838,838,24
20230918,141700,274766271,838,837,838,837,2544
20230918,141600,272634426,838,838,838,838,149
20230918,141500,272509564,837,838,838,837,24
20230918,141400,272489462,838,838,838,838,24
20230918,141300,272469350,837,838,838,837,1029
20230918,141200,271607054,838,838,838,838,24
20230918,141100,271586942,838,837,838,837,44
20230918,141000,271550080,837,837,837,837,24
20230918,140900,271529992,837,837,837,837,24
20230918,140800,271509904,837,837,837,837,24
20230918,140700,271489816,837,838,838,837,29
20230918,140600,271465540,837,840,840,837,2631
20230918,140500,269261885,838,838,838,838,148
20230918,140400,269137861,838,838,838,838,754
20230918,140300,268506009,840,840,840,840,607
20230918,140200,267996129,840,840,840,840,393
20230918,140100,267666009,841,841,841,841,630
20230918,140000,267136179,841,841,841,841,2020
20230918,135900,265437359,842,842,842,842,0
20230918,135800,265437359,842,842,842,842,1
20230918,135700,265436517,841,841,841,841,50
20230918,135600,265394467,842,842,842,842,0
20230918,135500,265394467,842,841,842,841,601
20230918,135400,264889025,841,842,842,841,38
20230918,135300,264857037,842,841,842,841,2
20230918,135200,264855354,841,841,841,841,365
20230918,135100,264548389,845,845,845,845,0
20230918,135000,264548389,845,841,845,841,899
20230918,134900,263792242,841,844,844,841,5318
20230918,134800,259310284,845,845,845,845,0
20230918,134700,259310284,845,844,845,844,355
20230918,134600,259010661,848,848,848,848,0
20230918,134500,259010661,848,848,848,848,1
20230918,134400,259009813,845,848,848,845,1574
20230918,134300,257678200,848,848,848,848,5
20230918,134200,257673960,848,847,848,847,4766
20230918,134100,253632715,847,847,847,847,591
20230918,134000,253132138,846,846,846,846,709
20230918,133900,252532324,846,845,846,845,2260
20230918,133800,250622594,845,847,847,845,1351
20230918,133700,249480979,847,847,847,846,721
20230918,133600,248870299,848,849,849,848,2260
20230918,133500,246953519,848,848,848,848,143
20230918,133400,246832255,848,846,848,845,4460
20230918,133300,243051215,845,845,845,845,0
20230918,133200,243051215,845,844,845,841,2149
20230918,133100,241235323,844,844,844,844,703
20230918,133000,240641991,844,844,844,841,1602
20230918,132900,239291496,845,845,845,845,54
20230918,132800,239245866,845,844,845,844,607
20230918,132700,238733447,842,842,842,841,2725
20230918,132600,236439105,845,848,849,842,1629
20230918,132500,235066500,850,850,850,848,3
20230918,132400,235063952,848,849,849,848,11
20230918,132300,235054623,852,849,852,848,29
20230918,132200,235030000,849,845,849,845,83
20230918,132100,234959689,853,853,853,853,0
20230918,132000,234959689,853,852,855,852,4017
20230918,131900,231529266,853,853,853,853,13
20230918,131800,231518177,854,854,854,854,1345
20230918,131700,230369547,855,842,855,842,2605
20230918,131600,228169326,841,841,841,841,0
20230918,131500,228169326,841,841,841,841,303
20230918,131400,227914503,844,844,844,844,1
20230918,131300,227913659,840,840,840,840,21
20230918,131200,227896019,840,840,844,840,6733
20230918,131100,222221783,843,842,843,837,5360
20230918,131000,217726547,842,842,842,842,100
20230918,130900,217642347,841,844,844,841,2030
20230918,130800,215931837,845,855,855,845,5205
20230918,130700,211525919,855,853,855,846,2521
20230918,130600,209376164,853,847,853,845,2811
20230918,130500,206988028,859,859,863,841,15733
20230918,130400,193536951,851,852,865,851,24565
20230918,130300,172462221,850,850,852,849,5127
20230918,130200,168104373,852,850,852,849,5427
20230918,130100,163496566,850,845,855,845,6279
20230918,130000,158184949,845,855,857,844,5308
20230918,125900,153667323,850,838,865,838,92891
20230918,125800,74668920,838,834,838,834,6524
20230918,125700,69214092,833,833,833,832,1230
20230918,125600,68190468,833,832,833,832,5101
20230918,125500,63944699,832,832,832,832,18
20230918,125400,63929723,832,832,832,832,527
20230918,125300,63491259,832,832,832,831,400
20230918,125200,63158465,832,832,832,832,0
20230918,125100,63158465,832,832,832,832,666
20230918,125000,62604353,832,830,832,830,58
20230918,124900,62556137,830,830,831,830,7224
20230918,124800,56559137,830,827,830,827,5000
20230918,124700,52413493,827,826,827,826,433
20230918,124600,52055802,825,825,825,825,19
20230918,124500,52040127,825,825,825,825,4827
20230918,124400,48057852,825,825,825,824,1878
20230918,124300,46508503,824,823,825,823,1115
20230918,124200,45588833,823,824,824,823,82
20230918,124100,45521302,819,819,819,819,7
20230918,124000,45515569,821,821,821,821,0
20230918,123900,45515569,821,821,821,821,0
20230918,123800,45515569,821,821,821,821,0
20230918,123700,45515569,821,821,821,821,27
20230918,123600,45493402,820,820,820,820,748
20230918,123500,44880042,820,820,820,820,0
20230918,123400,44880042,820,820,820,820,2
20230918,123300,44878402,820,820,820,820,55
20230918,123200,44833302,818,818,818,818,0
20230918,123100,44833302,818,818,818,818,114
20230918,123000,44740050,815,815,815,815,0
20230918,122900,44740050,815,815,815,815,0
20230918,122800,44740050,815,815,815,815,0
20230918,122700,44740050,815,818,818,815,674
20230918,122600,44190550,818,818,818,818,216
20230918,122500,44013862,818,818,818,818,0
20230918,122400,44013862,818,819,819,818,535
20230918,122300,43576228,820,820,820,820,1179
20230918,122200,42609448,821,821,821,821,0
20230918,122100,42609448,821,821,821,821,0
20230918,122000,42609448,821,821,821,821,0
20230918,121900,42609448,821,821,821,821,0
20230918,121800,42609448,821,821,821,821,2
20230918,121700,42607806,822,822,822,822,0
20230918,121600,42607806,822,822,822,822,0
20230918,121500,42607806,822,822,822,822,0
20230918,121400,42607806,822,822,822,822,1
20230918,121300,42606984,822,822,822,822,0
20230918,121200,42606984,822,822,822,822,3
20230918,121100,42604518,822,822,822,822,0
20230918,121000,42604518,822,822,822,822,0
20230918,120900,42604518,822,822,822,822,0
20230918,120800,42604518,822,822,822,822,0
20230918,120700,42604518,822,822,822,822,408
20230918,120600,42269142,822,823,823,822,1001
20230918,120500,41446319,823,823,823,823,783
20230918,120400,40801910,823,823,823,823,0
20230918,120300,40801910,823,823,823,823,0
20230918,120200,40801910,823,823,823,823,142
20230918,120100,40685044,823,825,825,823,63
20230918,120000,40633185,825,823,825,823,1091
20230918,115900,39733669,823,823,823,823,442
20230918,115800,39369903,822,822,822,822,573
20230918,115700,38898897,821,821,821,821,0
20230918,115600,38898897,821,821,821,821,998
20230918,115500,38079539,822,822,822,822,0
20230918,115400,38079539,822,822,822,822,216
20230918,115300,37901987,822,822,822,822,10
20230918,115200,37893767,822,820,822,820,101
20230918,115100,37810945,820,820,820,820,0
20230918,115000,37810945,820,820,820,820,1098
20230918,114900,36910585,819,819,819,819,771
20230918,114800,36279136,814,814,814,814,1
20230918,114700,36278322,813,815,815,813,2000
20230918,114600,34650636,819,819,819,819,0
20230918,114500,34650636,819,819,819,819,0
20230918,114400,34650636,819,818,819,818,30
20230918,114300,34626095,813,813,813,813,0
20230918,114200,34626095,813,813,813,813,0
20230918,114100,34626095,813,813,813,813,0
20230918,114000,34626095,813,813,813,813,0
20230918,113900,34626095,813,813,813,813,0
20230918,113800,34626095,813,813,813,813,0
20230918,113700,34626095,813,813,813,813,0
20230918,113600,34626095,813,813,813,813,0
20230918,113500,34626095,813,813,813,813,0
20230918,113400,34626095,813,813,813,813,0
20230918,113300,34626095,813,813,813,813,0
20230918,113200,34626095,813,813,813,813,0
20230918,113100,34626095,813,813,813,813,0
20230918,113000,34626095,813,813,813,813,0
20230918,112900,34626095,813,813,813,813,0
20230918,112800,34626095,813,813,813,813,0
20230918,112700,34626095,813,813,813,813,0
20230918,112600,34626095,813,813,813,813,0
20230918,112500,34626095,813,813,813,813,0
20230918,112400,34626095,813,813,813,813,0
20230918,112300,34626095,813,813,813,813,0
20230918,112200,34626095,813,813,813,813,0
20230918,112100,34626095,813,816,816,813,804
20230918,112000,33971140,818,818,818,818,0
20230918,111900,33971140,818,818,818,818,0
20230918,111800,33971140,818,818,818,818,0
20230918,111700,33971140,818,818,818,818,500
20230918,111600,33562140,818,818,818,818,1
20230918,111500,33561322,816,816,816,816,1
20230918,111400,33560506,816,816,816,816,0
20230918,111300,33560506,816,816,816,816,0
20230918,111200,33560506,816,816,816,816,0
20230918,111100,33560506,816,816,816,816,0
20230918,111000,33560506,816,816,816,816,0
20230918,110900,33560506,816,816,816,816,0
20230918,110800,33560506,816,816,816,816,0
20230918,110700,33560506,816,816,816,816,0
20230918,110600,33560506,816,816,816,816,0
20230918,110500,33560506,816,816,816,816,20
20230918,110400,33544186,816,817,817,816,570
20230918,110300,33078566,816,816,816,816,3
20230918,110200,33076118,816,816,816,816,629
20230918,110100,32562854,816,816,816,816,0
20230918,110000,32562854,816,816,816,816,200
20230918,105900,32399654,816,816,816,816,900
20230918,105800,31665254,816,816,816,816,0
20230918,105700,31665254,816,815,816,815,2000
20230918,105600,30034069,815,815,815,815,0
20230918,105500,30034069,815,815,815,815,0
20230918,105400,30034069,815,815,815,815,15
20230918,105300,30021844,814,814,814,814,0
20230918,105200,30021844,814,814,814,814,53
20230918,105100,29978702,815,815,815,815,1
20230918,105000,29977887,814,814,814,814,124
20230918,104900,29876951,814,814,814,814,652
20230918,104800,29346223,816,816,816,816,0
20230918,104700,29346223,816,816,816,816,3
20230918,104600,29343775,816,816,816,816,50
20230918,104500,29302975,816,816,816,816,0
20230918,104400,29302975,816,816,816,816,10
20230918,104300,29294815,816,816,816,816,0
20230918,104200,29294815,816,816,816,816,0
20230918,104100,29294815,816,816,816,816,0
20230918,104000,29294815,816,816,816,816,0
20230918,103900,29294815,816,816,816,816,0
20230918,103800,29294815,816,816,816,816,0
20230918,103700,29294815,816,813,816,813,6142
20230918,103600,24286995,814,814,814,814,0
20230918,103500,24286995,814,814,814,814,0
20230918,103400,24286995,814,814,814,814,1
20230918,103300,24286181,814,814,814,813,68
20230918,103200,24230830,814,814,814,814,20
20230918,103100,24214550,814,814,814,814,0
20230918,103000,24214550,814,814,814,814,0
20230918,102900,24214550,814,814,814,814,0
20230918,102800,24214550,814,814,814,814,0
20230918,102700,24214550,814,814,814,814,0
20230918,102600,24214550,814,814,814,814,10
20230918,102500,24206410,814,814,814,814,0
20230918,102400,24206410,814,814,814,814,0
20230918,102300,24206410,814,814,814,814,271
20230918,102200,23985816,814,814,814,814,0
20230918,102100,23985816,814,814,814,814,208
20230918,102000,23816504,812,812,812,812,0
20230918,101900,23816504,812,812,812,812,0
20230918,101800,23816504,812,812,812,812,835
20230918,101700,23138484,811,811,811,811,92
20230918,101600,23063872,811,812,812,811,901
20230918,101500,22332305,812,812,812,812,5
20230918,101400,22328245,812,812,812,812,0
20230918,101300,22328245,812,812,812,812,0
20230918,101200,22328245,812,812,812,812,276
20230918,101100,22104133,815,815,815,815,0
20230918,101000,22104133,815,815,815,815,0
20230918,100900,22104133,815,815,815,815,0
20230918,100800,22104133,815,815,815,815,0
20230918,100700,22104133,815,815,815,815,0
20230918,100600,22104133,815,815,815,815,0
20230918,100500,22104133,815,815,815,815,270
20230918,100400,21884083,816,816,816,816,0
20230918,100300,21884083,816,816,816,816,0
20230918,100200,21884083,816,816,816,816,0
20230918,100100,21884083,816,816,816,816,0
20230918,100000,21884083,816,816,816,816,0
20230918,095900,21884083,816,816,816,816,0
20230918,095800,21884083,816,816,816,816,0
20230918,095700,21884083,816,816,816,816,0
20230918,095600,21884083,816,816,816,816,0
20230918,095500,21884083,816,816,816,816,26
20230918,095400,21862867,816,815,816,815,100
20230918,095300,21781287,816,816,816,816,8
20230918,095200,21774759,816,816,816,816,700
20230918,095100,21203559,817,817,817,817,0
20230918,095000,21203559,817,817,817,817,0
20230918,094900,21203559,817,817,817,817,0
20230918,094800,21203559,817,817,817,817,6
20230918,094700,21198657,817,817,817,817,0
20230918,094600,21198657,817,817,817,817,1
20230918,094500,21197840,817,817,819,817,599
20230918,094400,20708437,817,817,817,817,0
20230918,094300,20708437,817,817,817,817,6
20230918,094200,20703535,817,817,817,817,0
20230918,094100,20703535,817,816,817,816,112
20230918,094000,20612128,816,816,816,816,1700
20230918,093900,19224928,816,816,816,816,300
20230918,093800,18980128,816,816,817,816,10757
20230918,093700,10202415,816,816,816,816,3
20230918,093600,10199967,812,812,812,812,0
20230918,093500,10199967,812,812,812,812,0
20230918,093400,10199967,812,812,812,812,1
20230918,093300,10199155,816,816,816,816,16
20230918,093200,10186099,816,816,816,816,1
20230918,093100,10185283,816,816,816,816,1
20230918,093000,10184467,811,812,812,811,99
20230918,092900,10104176,811,811,811,811,0
20230918,092800,10104176,811,811,811,811,0
20230918,092700,10104176,811,811,811,811,189
20230918,092600,9950897,811,811,811,811,0
20230918,092500,9950897,811,811,811,811,1
20230918,092400,9950086,811,811,811,811,0
20230918,092300,9950086,811,811,811,810,403
20230918,092200,9623653,810,810,810,810,0
20230918,092100,9623653,810,810,810,810,0
20230918,092000,9623653,810,811,811,810,617
20230918,091900,9123683,814,814,814,814,1
20230918,091800,9122869,810,810,810,810,0
20230918,091700,9122869,810,810,810,810,0
20230918,091600,9122869,810,811,811,810,393
20230918,091500,8804467,817,817,817,817,0
20230918,091400,8804467,817,817,817,817,2
20230918,091300,8802833,814,814,814,814,70
20230918,091200,8745853,817,817,817,817,0
20230918,091100,8745853,817,817,817,817,0
20230918,091000,8745853,817,817,817,817,1
20230918,090900,8745036,811,811,811,811,0
20230918,090800,8745036,811,817,818,806,6802
20230918,090700,3240258,817,818,818,817,21
20230918,090600,3223090,819,819,819,819,0
20230918,090500,3223090,819,816,819,812,613
20230918,090400,2724194,816,816,816,816,0
20230918,090300,2724194,816,816,822,816,1390
20230918,090200,1589948,822,822,822,818,31
20230918,090100,1564526,822,822,822,822,1
20230918,090000,1563704,824,814,824,814,1921