KissMeData/015020/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,185400,113813857,811,811,811,811,4154
20230919,185300,113813857,811,811,811,811,0
20230919,185200,113813857,811,811,811,811,0
20230919,185100,113813857,811,811,811,811,0
20230919,185000,113813857,811,811,811,811,0
20230919,184900,113813857,811,811,811,811,0
20230919,184800,113813857,811,811,811,811,0
20230919,184700,113813857,811,811,811,811,0
20230919,184600,113813857,811,811,811,811,0
20230919,184500,113813857,811,811,811,811,0
20230919,184400,113813857,811,811,811,811,0
20230919,184300,113813857,811,811,811,811,0
20230919,184200,113813857,811,811,811,811,0
20230919,184100,113813857,811,811,811,811,0
20230919,184000,113813857,811,811,811,811,0
20230919,183900,113813857,811,811,811,811,0
20230919,183800,113813857,811,811,811,811,0
20230919,183700,113813857,811,811,811,811,0
20230919,183600,113813857,811,811,811,811,0
20230919,183500,113813857,811,811,811,811,0
20230919,183400,113813857,811,811,811,811,0
20230919,183300,113813857,811,811,811,811,0
20230919,183200,113813857,811,811,811,811,0
20230919,183100,113813857,811,811,811,811,0
20230919,183000,113813857,811,811,811,811,0
20230919,182900,113813857,811,811,811,811,0
20230919,182800,113813857,811,811,811,811,0
20230919,182700,113813857,811,811,811,811,0
20230919,182600,113813857,811,811,811,811,0
20230919,182500,113813857,811,811,811,811,0
20230919,182400,113813857,811,811,811,811,4154
20230919,182300,113813857,811,811,811,811,0
20230919,182200,113813857,811,811,811,811,0
20230919,182100,113813857,811,811,811,811,0
20230919,182000,113813857,811,811,811,811,0
20230919,181900,113813857,811,811,811,811,0
20230919,181800,113813857,811,811,811,811,0
20230919,181700,113813857,811,811,811,811,0
20230919,181600,113813857,811,811,811,811,0
20230919,181500,113813857,811,811,811,811,0
20230919,181400,113813857,811,811,811,811,0
20230919,181300,113813857,811,811,811,811,0
20230919,181200,113813857,811,811,811,811,0
20230919,181100,113813857,811,811,811,811,0
20230919,181000,113813857,811,811,811,811,0
20230919,180900,113813857,811,811,811,811,0
20230919,180800,113813857,811,811,811,811,0
20230919,180700,113813857,811,811,811,811,0
20230919,180600,113813857,811,811,811,811,0
20230919,180500,113813857,811,811,811,811,0
20230919,180400,113813857,811,811,811,811,0
20230919,180300,113813857,811,811,811,811,0
20230919,180200,113813857,811,811,811,811,0
20230919,180100,113813857,811,811,811,811,0
20230919,180000,113813857,811,811,811,811,0
20230919,175900,113813857,811,811,811,811,0
20230919,175800,113813857,811,811,811,811,0
20230919,175700,113813857,811,811,811,811,0
20230919,175600,113813857,811,811,811,811,0
20230919,175500,113813857,811,811,811,811,0
20230919,175400,113813857,811,811,811,811,4154
20230919,175300,113813857,811,811,811,811,0
20230919,175200,113813857,811,811,811,811,0
20230919,175100,113813857,811,811,811,811,0
20230919,175000,113813857,811,811,811,811,0
20230919,174900,113813857,811,811,811,811,0
20230919,174800,113813857,811,811,811,811,0
20230919,174700,113813857,811,811,811,811,0
20230919,174600,113813857,811,811,811,811,0
20230919,174500,113813857,811,811,811,811,0
20230919,174400,113813857,811,811,811,811,0
20230919,174300,113813857,811,811,811,811,0
20230919,174200,113813857,811,811,811,811,0
20230919,174100,113813857,811,811,811,811,0
20230919,174000,113813857,811,811,811,811,0
20230919,173900,113813857,811,811,811,811,0
20230919,173800,113813857,811,811,811,811,0
20230919,173700,113813857,811,811,811,811,0
20230919,173600,113813857,811,811,811,811,0
20230919,173500,113813857,811,811,811,811,0
20230919,173400,113813857,811,811,811,811,0
20230919,173300,113813857,811,811,811,811,0
20230919,173200,113813857,811,811,811,811,0
20230919,173100,113813857,811,811,811,811,0
20230919,173000,113813857,811,811,811,811,0
20230919,172900,113813857,811,811,811,811,0
20230919,172800,113813857,811,811,811,811,0
20230919,172700,113813857,811,811,811,811,0
20230919,172600,113813857,811,811,811,811,0
20230919,172500,113813857,811,811,811,811,0
20230919,172400,113813857,811,811,811,811,4154
20230919,172300,113813857,811,811,811,811,0
20230919,172200,113813857,811,811,811,811,0
20230919,172100,113813857,811,811,811,811,0
20230919,172000,113813857,811,811,811,811,0
20230919,171900,113813857,811,811,811,811,0
20230919,171800,113813857,811,811,811,811,0
20230919,171700,113813857,811,811,811,811,0
20230919,171600,113813857,811,811,811,811,0
20230919,171500,113813857,811,811,811,811,0
20230919,171400,113813857,811,811,811,811,0
20230919,171300,113813857,811,811,811,811,0
20230919,171200,113813857,811,811,811,811,0
20230919,171100,113813857,811,811,811,811,0
20230919,171000,113813857,811,811,811,811,0
20230919,170900,113813857,811,811,811,811,0
20230919,170800,113813857,811,811,811,811,0
20230919,170700,113813857,811,811,811,811,0
20230919,170600,113813857,811,811,811,811,0
20230919,170500,113813857,811,811,811,811,0
20230919,170400,113813857,811,811,811,811,0
20230919,170300,113813857,811,811,811,811,0
20230919,170200,113813857,811,811,811,811,0
20230919,170100,113813857,811,811,811,811,0
20230919,170000,113813857,811,811,811,811,0
20230919,165900,113813857,811,811,811,811,0
20230919,165800,113813857,811,811,811,811,0
20230919,165700,113813857,811,811,811,811,0
20230919,165600,113813857,811,811,811,811,0
20230919,165500,113813857,811,811,811,811,0
20230919,165400,113813857,811,811,811,811,4154
20230919,165300,113813857,811,811,811,811,0
20230919,165200,113813857,811,811,811,811,0
20230919,165100,113813857,811,811,811,811,0
20230919,165000,113813857,811,811,811,811,0
20230919,164900,113813857,811,811,811,811,0
20230919,164800,113813857,811,811,811,811,0
20230919,164700,113813857,811,811,811,811,0
20230919,164600,113813857,811,811,811,811,0
20230919,164500,113813857,811,811,811,811,0
20230919,164400,113813857,811,811,811,811,0
20230919,164300,113813857,811,811,811,811,0
20230919,164200,113813857,811,811,811,811,0
20230919,164100,113813857,811,811,811,811,0
20230919,164000,113813857,811,811,811,811,0
20230919,163900,113813857,811,811,811,811,0
20230919,163800,113813857,811,811,811,811,0
20230919,163700,113813857,811,811,811,811,0
20230919,163600,113813857,811,811,811,811,0
20230919,163500,113813857,811,811,811,811,0
20230919,163400,113813857,811,811,811,811,0
20230919,163300,113813857,811,811,811,811,0
20230919,163200,113813857,811,811,811,811,0
20230919,163100,113813857,811,811,811,811,0
20230919,163000,113813857,811,811,811,811,0
20230919,162900,113813857,811,811,811,811,0
20230919,162800,113813857,811,811,811,811,0
20230919,162700,113813857,811,811,811,811,0
20230919,162600,113813857,811,811,811,811,0
20230919,162500,113813857,811,811,811,811,0
20230919,162400,113813857,811,811,811,811,4154
20230919,162300,113813857,811,811,811,811,0
20230919,162200,113813857,811,811,811,811,0
20230919,162100,113813857,811,811,811,811,0
20230919,162000,113813857,811,811,811,811,0
20230919,161900,113813857,811,811,811,811,0
20230919,161800,113813857,811,811,811,811,0
20230919,161700,113813857,811,811,811,811,0
20230919,161600,113813857,811,811,811,811,0
20230919,161500,113813857,811,811,811,811,0
20230919,161400,113813857,811,811,811,811,0
20230919,161300,113813857,811,811,811,811,0
20230919,161200,113813857,811,811,811,811,0
20230919,161100,113813857,811,811,811,811,0
20230919,161000,113813857,811,811,811,811,0
20230919,160900,113813857,811,811,811,811,0
20230919,160800,113813857,811,811,811,811,0
20230919,160700,113813857,811,811,811,811,0
20230919,160600,113813857,811,811,811,811,0
20230919,160500,113813857,811,811,811,811,0
20230919,160400,113813857,811,811,811,811,0
20230919,160300,113813857,811,811,811,811,0
20230919,160200,113813857,811,811,811,811,0
20230919,160100,113813857,811,811,811,811,0
20230919,160000,113813857,811,811,811,811,0
20230919,155900,113813857,811,811,811,811,0
20230919,155800,113813857,811,811,811,811,0
20230919,155700,113813857,811,811,811,811,0
20230919,155600,113813857,811,811,811,811,0
20230919,155500,113813857,811,811,811,811,0
20230919,155400,113813857,811,811,811,811,4154
20230919,155300,113813857,811,811,811,811,0
20230919,155200,113813857,811,811,811,811,0
20230919,155100,113813857,811,811,811,811,0
20230919,155000,113813857,811,811,811,811,0
20230919,154900,113813857,811,811,811,811,0
20230919,154800,113813857,811,811,811,811,0
20230919,154700,113813857,811,811,811,811,0
20230919,154600,113813857,811,811,811,811,0
20230919,154500,113813857,811,811,811,811,0
20230919,154400,113813857,811,811,811,811,0
20230919,154300,113813857,811,811,811,811,0
20230919,154200,113813857,811,811,811,811,0
20230919,154100,113813857,811,811,811,811,0
20230919,154000,113813857,811,811,811,811,0
20230919,153900,113813857,811,811,811,811,0
20230919,153800,113813857,811,811,811,811,0
20230919,153700,113813857,811,811,811,811,0
20230919,153600,113813857,811,811,811,811,0
20230919,153500,113813857,811,811,811,811,0
20230919,153400,113813857,811,811,811,811,0
20230919,153300,113813857,811,811,811,811,0
20230919,153200,113813857,811,811,811,811,0
20230919,153100,113813857,811,811,811,811,0
20230919,153000,113813857,811,811,811,811,4154
20230919,152900,110444963,816,816,816,816,0
20230919,152800,110444963,816,816,816,816,0
20230919,152700,110444963,816,816,816,816,0
20230919,152600,110444963,816,816,816,816,0
20230919,152500,110444963,816,816,816,816,0
20230919,152400,110444963,816,816,816,816,0
20230919,152300,110444963,816,816,816,816,0
20230919,152200,110444963,816,816,816,816,0
20230919,152100,110444963,816,816,816,816,0
20230919,152000,110444963,816,816,816,816,0
20230919,151900,110444963,816,816,816,816,0
20230919,151800,110444963,816,816,816,816,653
20230919,151700,109912115,816,816,816,816,0
20230919,151600,109912115,816,816,816,816,42
20230919,151500,109877843,816,817,817,816,1161
20230919,151400,108929347,817,817,817,817,11
20230919,151300,108920360,817,817,817,817,0
20230919,151200,108920360,817,817,817,817,2854
20230919,151100,106588642,817,817,817,817,0
20230919,151000,106588642,817,817,817,817,5
20230919,150900,106584557,817,817,817,817,15
20230919,150800,106572302,817,817,817,817,0
20230919,150700,106572302,817,817,817,817,0
20230919,150600,106572302,817,817,817,817,0
20230919,150500,106572302,817,817,817,817,0
20230919,150400,106572302,817,817,817,817,0
20230919,150300,106572302,817,817,817,817,16
20230919,150200,106559230,816,814,816,814,568
20230919,150100,106096240,814,814,814,814,1
20230919,150000,106095426,813,813,813,813,0
20230919,145900,106095426,813,813,813,813,1
20230919,145800,106094613,814,815,816,813,60
20230919,145700,106045722,815,815,816,814,107
20230919,145600,105958497,816,816,816,816,0
20230919,145500,105958497,816,816,816,816,10
20230919,145400,105950337,816,816,816,816,0
20230919,145300,105950337,816,816,816,816,0
20230919,145200,105950337,816,816,816,816,0
20230919,145100,105950337,816,816,816,816,0
20230919,145000,105950337,816,816,816,816,0
20230919,144900,105950337,816,816,816,816,0
20230919,144800,105950337,816,816,816,816,0
20230919,144700,105950337,816,816,816,816,3
20230919,144600,105947889,816,816,816,816,0
20230919,144500,105947889,816,816,816,816,0
20230919,144400,105947889,816,816,816,816,1
20230919,144300,105947073,811,811,811,811,0
20230919,144200,105947073,811,811,811,811,1
20230919,144100,105946262,811,811,811,811,22
20230919,144000,105928420,812,812,812,812,2
20230919,143900,105926796,814,814,814,814,2
20230919,143800,105925168,815,815,815,815,1
20230919,143700,105924353,821,821,821,821,0
20230919,143600,105924353,821,821,821,821,0
20230919,143500,105924353,821,821,821,821,0
20230919,143400,105924353,821,821,821,821,0
20230919,143300,105924353,821,821,821,821,0
20230919,143200,105924353,821,821,821,821,0
20230919,143100,105924353,821,821,821,821,0
20230919,143000,105924353,821,821,821,821,0
20230919,142900,105924353,821,813,824,813,3002
20230919,142800,103457967,814,814,814,814,2
20230919,142700,103456339,814,814,814,814,0
20230919,142600,103456339,814,814,814,814,200
20230919,142500,103293539,814,814,814,814,0
20230919,142400,103293539,814,814,814,814,0
20230919,142300,103293539,814,814,814,814,0
20230919,142200,103293539,814,814,814,814,0
20230919,142100,103293539,814,814,814,814,0
20230919,142000,103293539,814,814,814,814,0
20230919,141900,103293539,814,814,814,814,0
20230919,141800,103293539,814,814,814,814,4
20230919,141700,103290283,810,810,810,810,0
20230919,141600,103290283,810,810,810,810,0
20230919,141500,103290283,810,809,810,809,97
20230919,141400,103211729,809,809,809,809,566
20230919,141300,102753835,809,809,809,809,0
20230919,141200,102753835,809,807,809,807,1315
20230919,141100,101692628,807,807,807,806,4354
20230919,141000,98179724,808,810,810,808,207
20230919,140900,98012466,808,808,808,808,0
20230919,140800,98012466,808,808,808,808,0
20230919,140700,98012466,808,808,808,808,0
20230919,140600,98012466,808,808,808,808,1898
20230919,140500,96478882,808,808,808,808,0
20230919,140400,96478882,808,809,809,808,350
20230919,140300,96195982,810,810,810,810,0
20230919,140200,96195982,810,810,810,810,0
20230919,140100,96195982,810,810,810,810,0
20230919,140000,96195982,810,810,810,810,0
20230919,135900,96195982,810,810,810,810,0
20230919,135800,96195982,810,810,810,810,0
20230919,135700,96195982,810,810,810,810,0
20230919,135600,96195982,810,810,810,808,2801
20230919,135500,93932561,810,810,810,810,3
20230919,135400,93930131,810,810,810,810,4
20230919,135300,93926891,810,810,810,810,0
20230919,135200,93926891,810,810,810,810,2707
20230919,135100,91734221,816,816,816,816,0
20230919,135000,91734221,816,816,816,816,0
20230919,134900,91734221,816,816,816,816,0
20230919,134800,91734221,816,816,816,816,2
20230919,134700,91732589,816,816,816,816,0
20230919,134600,91732589,816,816,816,816,0
20230919,134500,91732589,816,816,816,816,0
20230919,134400,91732589,816,816,816,816,0
20230919,134300,91732589,816,816,816,816,0
20230919,134200,91732589,816,816,816,816,0
20230919,134100,91732589,816,816,816,816,0
20230919,134000,91732589,816,816,816,816,0
20230919,133900,91732589,816,816,816,816,0
20230919,133800,91732589,816,816,816,816,50
20230919,133700,91691789,816,816,816,816,0
20230919,133600,91691789,816,816,816,816,0
20230919,133500,91691789,816,816,816,816,0
20230919,133400,91691789,816,816,816,816,1
20230919,133300,91690973,808,808,808,808,0
20230919,133200,91690973,808,815,815,808,1178
20230919,133100,90737334,818,818,818,818,0
20230919,133000,90737334,818,818,818,818,6
20230919,132900,90732426,819,819,819,819,0
20230919,132800,90732426,819,819,819,819,0
20230919,132700,90732426,819,819,819,819,0
20230919,132600,90732426,819,819,819,819,0
20230919,132500,90732426,819,819,819,819,0
20230919,132400,90732426,819,817,819,817,250
20230919,132300,90527912,816,816,816,816,0
20230919,132200,90527912,816,816,816,816,3
20230919,132100,90525464,817,817,817,817,0
20230919,132000,90525464,817,817,817,817,0
20230919,131900,90525464,817,816,817,816,88
20230919,131800,90453654,816,815,816,815,2
20230919,131700,90452023,817,817,817,817,0
20230919,131600,90452023,817,817,817,817,40
20230919,131500,90419343,809,809,809,809,0
20230919,131400,90419343,809,809,809,809,0
20230919,131300,90419343,809,812,812,809,1300
20230919,131200,89366471,815,815,815,815,0
20230919,131100,89366471,815,815,815,815,0
20230919,131000,89366471,815,815,815,815,500
20230919,130900,88958971,817,817,817,817,0
20230919,130800,88958971,817,817,817,817,0
20230919,130700,88958971,817,817,817,817,1
20230919,130600,88958154,817,817,817,817,0
20230919,130500,88958154,817,817,817,817,1
20230919,130400,88957337,812,812,812,812,0
20230919,130300,88957337,812,812,812,812,0
20230919,130200,88957337,812,812,812,812,5
20230919,130100,88953277,818,818,818,818,1
20230919,130000,88952459,812,812,812,812,0
20230919,125900,88952459,812,812,812,812,561
20230919,125800,88496927,812,812,812,812,424
20230919,125700,88152639,806,806,806,806,0
20230919,125600,88152639,806,814,814,805,11155
20230919,125500,79120030,820,820,820,820,460
20230919,125400,78742830,812,812,812,812,0
20230919,125300,78742830,812,818,818,812,10000
20230919,125200,70588935,820,820,820,820,0
20230919,125100,70588935,820,820,820,820,0
20230919,125000,70588935,820,820,820,820,140
20230919,124900,70474135,820,820,820,820,0
20230919,124800,70474135,820,820,820,820,0
20230919,124700,70474135,820,820,820,820,0
20230919,124600,70474135,820,820,820,820,0
20230919,124500,70474135,820,820,820,820,0
20230919,124400,70474135,820,820,820,820,0
20230919,124300,70474135,820,820,820,820,0
20230919,124200,70474135,820,820,820,820,0
20230919,124100,70474135,820,820,820,820,0
20230919,124000,70474135,820,820,820,820,221
20230919,123900,70292915,820,820,820,820,0
20230919,123800,70292915,820,820,820,820,86
20230919,123700,70222395,820,820,820,820,232
20230919,123600,70032155,820,820,820,820,0
20230919,123500,70032155,820,820,820,820,231
20230919,123400,69842735,820,820,820,820,0
20230919,123300,69842735,820,820,820,820,1
20230919,123200,69841915,820,820,820,820,0
20230919,123100,69841915,820,820,820,820,0
20230919,123000,69841915,820,820,820,820,400
20230919,122900,69513915,820,820,820,820,0
20230919,122800,69513915,820,820,820,820,0
20230919,122700,69513915,820,820,820,820,0
20230919,122600,69513915,820,820,820,820,0
20230919,122500,69513915,820,820,820,820,0
20230919,122400,69513915,820,820,820,820,0
20230919,122300,69513915,820,818,820,817,29
20230919,122200,69490193,820,820,820,820,0
20230919,122100,69490193,820,820,820,820,0
20230919,122000,69490193,820,820,820,820,0
20230919,121900,69490193,820,820,820,820,0
20230919,121800,69490193,820,820,820,820,120
20230919,121700,69391793,821,821,821,821,0
20230919,121600,69391793,821,821,821,821,0
20230919,121500,69391793,821,821,821,821,0
20230919,121400,69391793,821,821,821,821,0
20230919,121300,69391793,821,821,821,821,0
20230919,121200,69391793,821,821,821,821,0
20230919,121100,69391793,821,821,821,821,0
20230919,121000,69391793,821,821,821,821,0
20230919,120900,69391793,821,821,821,821,0
20230919,120800,69391793,821,821,821,821,0
20230919,120700,69391793,821,821,821,821,0
20230919,120600,69391793,821,821,821,821,0
20230919,120500,69391793,821,821,821,821,1
20230919,120400,69390972,816,816,816,816,0
20230919,120300,69390972,816,816,816,816,0
20230919,120200,69390972,816,816,816,816,0
20230919,120100,69390972,816,816,816,816,0
20230919,120000,69390972,816,816,816,816,0
20230919,115900,69390972,816,816,816,816,0
20230919,115800,69390972,816,816,816,816,0
20230919,115700,69390972,816,816,816,816,0
20230919,115600,69390972,816,816,816,816,0
20230919,115500,69390972,816,816,816,816,4
20230919,115400,69387708,817,817,817,817,0
20230919,115300,69387708,817,817,817,817,14
20230919,115200,69376270,817,817,817,817,13
20230919,115100,69365649,817,817,817,817,358
20230919,115000,69073163,819,819,819,819,0
20230919,114900,69073163,819,819,819,819,339
20230919,114800,68795522,820,819,820,819,3710
20230919,114700,65753770,821,821,821,821,0
20230919,114600,65753770,821,821,821,821,0
20230919,114500,65753770,821,821,821,821,16
20230919,114400,65740634,818,818,818,818,85
20230919,114300,65671104,816,817,817,816,3000
20230919,114200,63222767,818,818,818,818,1273
20230919,114100,62181453,818,818,818,818,0
20230919,114000,62181453,818,818,818,818,0
20230919,113900,62181453,818,818,818,818,83
20230919,113800,62113559,818,821,821,818,2267
20230919,113700,60255112,825,825,825,825,0
20230919,113600,60255112,825,825,825,825,0
20230919,113500,60255112,825,825,825,825,0
20230919,113400,60255112,825,825,825,825,0
20230919,113300,60255112,825,825,825,825,0
20230919,113200,60255112,825,825,825,825,11
20230919,113100,60246037,825,825,825,825,0
20230919,113000,60246037,825,825,825,825,0
20230919,112900,60246037,825,825,825,825,0
20230919,112800,60246037,825,825,825,825,0
20230919,112700,60246037,825,824,825,824,22
20230919,112600,60227907,824,824,824,824,0
20230919,112500,60227907,824,824,824,824,0
20230919,112400,60227907,824,824,824,824,0
20230919,112300,60227907,824,824,824,824,0
20230919,112200,60227907,824,824,824,824,0
20230919,112100,60227907,824,824,824,824,0
20230919,112000,60227907,824,824,824,824,0
20230919,111900,60227907,824,824,824,824,0
20230919,111800,60227907,824,824,824,824,0
20230919,111700,60227907,824,825,825,824,39
20230919,111600,60195770,820,823,823,820,10000
20230919,111500,51985865,825,825,825,825,1
20230919,111400,51985040,825,825,825,825,0
20230919,111300,51985040,825,825,825,825,0
20230919,111200,51985040,825,825,825,825,0
20230919,111100,51985040,825,825,825,825,0
20230919,111000,51985040,825,825,825,825,0
20230919,110900,51985040,825,825,825,825,0
20230919,110800,51985040,825,825,825,825,0
20230919,110700,51985040,825,825,825,825,9
20230919,110600,51977615,825,825,825,825,0
20230919,110500,51977615,825,825,825,825,0
20230919,110400,51977615,825,825,825,825,0
20230919,110300,51977615,825,825,825,825,200
20230919,110200,51812615,822,822,822,822,0
20230919,110100,51812615,822,822,822,822,0
20230919,110000,51812615,822,822,822,822,0
20230919,105900,51812615,822,823,823,822,3300
20230919,105800,49098613,823,823,823,823,0
20230919,105700,49098613,823,823,823,823,0
20230919,105600,49098613,823,825,825,823,1567
20230919,105500,47806984,825,826,826,825,434
20230919,105400,47448717,827,827,827,827,0
20230919,105300,47448717,827,827,827,827,509
20230919,105200,47027774,827,827,827,827,0
20230919,105100,47027774,827,827,827,827,0
20230919,105000,47027774,827,827,827,827,0
20230919,104900,47027774,827,826,827,826,646
20230919,104800,46493848,826,826,826,826,0
20230919,104700,46493848,826,826,826,826,183
20230919,104600,46342690,826,826,826,826,0
20230919,104500,46342690,826,826,826,826,0
20230919,104400,46342690,826,826,826,826,0
20230919,104300,46342690,826,826,826,826,0
20230919,104200,46342690,826,826,826,826,20
20230919,104100,46326170,827,827,827,827,0
20230919,104000,46326170,827,827,827,827,0
20230919,103900,46326170,827,827,827,827,4
20230919,103800,46322862,826,826,826,826,0
20230919,103700,46322862,826,826,826,826,0
20230919,103600,46322862,826,826,826,826,0
20230919,103500,46322862,826,826,826,826,0
20230919,103400,46322862,826,826,826,826,0
20230919,103300,46322862,826,826,826,826,10
20230919,103200,46314602,826,826,826,826,0
20230919,103100,46314602,826,826,826,826,0
20230919,103000,46314602,826,826,826,826,38
20230919,102900,46283214,827,827,827,827,0
20230919,102800,46283214,827,827,827,827,0
20230919,102700,46283214,827,827,827,827,0
20230919,102600,46283214,827,827,827,827,0
20230919,102500,46283214,827,827,827,827,0
20230919,102400,46283214,827,827,827,827,0
20230919,102300,46283214,827,827,827,827,0
20230919,102200,46283214,827,827,827,827,2
20230919,102100,46281560,827,827,827,827,0
20230919,102000,46281560,827,827,827,827,0
20230919,101900,46281560,827,827,827,827,0
20230919,101800,46281560,827,827,827,827,0
20230919,101700,46281560,827,827,827,827,0
20230919,101600,46281560,827,827,827,827,0
20230919,101500,46281560,827,827,827,827,0
20230919,101400,46281560,827,827,827,827,0
20230919,101300,46281560,827,827,827,827,0
20230919,101200,46281560,827,827,827,827,4
20230919,101100,46278252,827,827,827,827,266
20230919,101000,46058270,829,829,829,829,0
20230919,100900,46058270,829,829,829,829,0
20230919,100800,46058270,829,829,829,829,1
20230919,100700,46057441,827,828,828,827,1444
20230919,100600,44862647,829,829,829,829,0
20230919,100500,44862647,829,829,829,829,0
20230919,100400,44862647,829,829,829,829,0
20230919,100300,44862647,829,829,829,829,195
20230919,100200,44700992,829,829,829,829,1
20230919,100100,44700163,828,828,828,828,121
20230919,100000,44599975,828,828,828,828,2
20230919,095900,44598319,829,829,829,829,0
20230919,095800,44598319,829,829,829,829,0
20230919,095700,44598319,829,829,829,829,0
20230919,095600,44598319,829,829,829,829,0
20230919,095500,44598319,829,829,829,829,0
20230919,095400,44598319,829,829,829,829,4
20230919,095300,44595003,829,829,829,829,0
20230919,095200,44595003,829,829,829,829,5
20230919,095100,44590858,828,829,829,828,126
20230919,095000,44486489,829,830,830,829,3662
20230919,094900,41449525,831,831,831,831,0
20230919,094800,41449525,831,831,831,831,765
20230919,094700,40813810,832,832,832,832,1
20230919,094600,40812978,832,832,832,832,1
20230919,094500,40812146,833,833,833,833,0
20230919,094400,40812146,833,833,833,833,11
20230919,094300,40802983,834,834,834,834,0
20230919,094200,40802983,834,834,834,834,0
20230919,094100,40802983,834,834,834,834,18
20230919,094000,40787971,834,834,834,834,1
20230919,093900,40787137,831,831,831,831,10
20230919,093800,40778827,834,834,834,834,0
20230919,093700,40778827,834,834,834,834,10
20230919,093600,40770487,835,835,835,835,0
20230919,093500,40770487,835,835,835,835,15
20230919,093400,40757962,831,833,833,831,5373
20230919,093300,36291315,833,833,833,833,1462
20230919,093200,35073469,835,835,835,835,3
20230919,093100,35070964,833,833,833,833,4
20230919,093000,35067632,831,837,837,831,501
20230919,092900,34648301,837,832,837,831,676
20230919,092800,34085553,830,830,830,830,0
20230919,092700,34085553,830,835,835,830,3993
20230919,092600,30759553,835,835,835,835,500
20230919,092500,30342053,835,835,835,835,10
20230919,092400,30333703,834,835,835,834,1000
20230919,092300,29499664,839,839,839,839,0
20230919,092200,29499664,839,837,839,837,2535
20230919,092100,27374883,837,837,837,837,8
20230919,092000,27368187,837,837,837,837,1065
20230919,091900,26476782,836,836,836,836,100
20230919,091800,26393182,836,836,836,836,100
20230919,091700,26309582,835,835,835,835,1701
20230919,091600,24889247,836,836,836,836,0
20230919,091500,24889247,836,836,836,836,100
20230919,091400,24805647,836,836,836,836,3
20230919,091300,24803139,836,836,836,836,1000
20230919,091200,23967139,836,836,836,836,4
20230919,091100,23963795,836,836,836,836,55
20230919,091000,23917815,834,834,834,834,2
20230919,090900,23916147,834,835,835,834,72
20230919,090800,23856028,838,836,838,835,5149
20230919,090700,19541473,835,835,835,835,10
20230919,090600,19533123,835,835,835,834,11214
20230919,090500,10169434,836,837,837,836,4018
20230919,090400,6810346,837,845,845,837,600
20230919,090300,6304146,845,845,845,845,24
20230919,090200,6283866,846,846,846,846,5
20230919,090100,6279636,831,831,831,831,0
20230919,090000,6279636,831,835,849,831,7517