KissMeData/151910/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,200100,45873403,462,462,462,462,1378
20230912,200000,45873403,462,462,462,462,0
20230912,195900,45873403,462,462,462,462,0
20230912,195800,45873403,462,462,462,462,0
20230912,195700,45873403,462,462,462,462,0
20230912,195600,45873403,462,462,462,462,0
20230912,195500,45873403,462,462,462,462,0
20230912,195400,45873403,462,462,462,462,0
20230912,195300,45873403,462,462,462,462,0
20230912,195200,45873403,462,462,462,462,0
20230912,195100,45873403,462,462,462,462,0
20230912,195000,45873403,462,462,462,462,0
20230912,194900,45873403,462,462,462,462,0
20230912,194800,45873403,462,462,462,462,0
20230912,194700,45873403,462,462,462,462,0
20230912,194600,45873403,462,462,462,462,0
20230912,194500,45873403,462,462,462,462,0
20230912,194400,45873403,462,462,462,462,0
20230912,194300,45873403,462,462,462,462,0
20230912,194200,45873403,462,462,462,462,0
20230912,194100,45873403,462,462,462,462,0
20230912,194000,45873403,462,462,462,462,0
20230912,193900,45873403,462,462,462,462,0
20230912,193800,45873403,462,462,462,462,0
20230912,193700,45873403,462,462,462,462,0
20230912,193600,45873403,462,462,462,462,0
20230912,193500,45873403,462,462,462,462,0
20230912,193400,45873403,462,462,462,462,0
20230912,193300,45873403,462,462,462,462,0
20230912,193200,45873403,462,462,462,462,0
20230912,193100,45873403,462,462,462,462,1378
20230912,193000,45873403,462,462,462,462,0
20230912,192900,45873403,462,462,462,462,0
20230912,192800,45873403,462,462,462,462,0
20230912,192700,45873403,462,462,462,462,0
20230912,192600,45873403,462,462,462,462,0
20230912,192500,45873403,462,462,462,462,0
20230912,192400,45873403,462,462,462,462,0
20230912,192300,45873403,462,462,462,462,0
20230912,192200,45873403,462,462,462,462,0
20230912,192100,45873403,462,462,462,462,0
20230912,192000,45873403,462,462,462,462,0
20230912,191900,45873403,462,462,462,462,0
20230912,191800,45873403,462,462,462,462,0
20230912,191700,45873403,462,462,462,462,0
20230912,191600,45873403,462,462,462,462,0
20230912,191500,45873403,462,462,462,462,0
20230912,191400,45873403,462,462,462,462,0
20230912,191300,45873403,462,462,462,462,0
20230912,191200,45873403,462,462,462,462,0
20230912,191100,45873403,462,462,462,462,0
20230912,191000,45873403,462,462,462,462,0
20230912,190900,45873403,462,462,462,462,0
20230912,190800,45873403,462,462,462,462,0
20230912,190700,45873403,462,462,462,462,0
20230912,190600,45873403,462,462,462,462,0
20230912,190500,45873403,462,462,462,462,0
20230912,190400,45873403,462,462,462,462,0
20230912,190300,45873403,462,462,462,462,0
20230912,190200,45873403,462,462,462,462,0
20230912,190100,45873403,462,462,462,462,1378
20230912,190000,45873403,462,462,462,462,0
20230912,185900,45873403,462,462,462,462,0
20230912,185800,45873403,462,462,462,462,0
20230912,185700,45873403,462,462,462,462,0
20230912,185600,45873403,462,462,462,462,0
20230912,185500,45873403,462,462,462,462,0
20230912,185400,45873403,462,462,462,462,0
20230912,185300,45873403,462,462,462,462,0
20230912,185200,45873403,462,462,462,462,0
20230912,185100,45873403,462,462,462,462,0
20230912,185000,45873403,462,462,462,462,0
20230912,184900,45873403,462,462,462,462,0
20230912,184800,45873403,462,462,462,462,0
20230912,184700,45873403,462,462,462,462,0
20230912,184600,45873403,462,462,462,462,0
20230912,184500,45873403,462,462,462,462,0
20230912,184400,45873403,462,462,462,462,0
20230912,184300,45873403,462,462,462,462,0
20230912,184200,45873403,462,462,462,462,0
20230912,184100,45873403,462,462,462,462,0
20230912,184000,45873403,462,462,462,462,0
20230912,183900,45873403,462,462,462,462,0
20230912,183800,45873403,462,462,462,462,0
20230912,183700,45873403,462,462,462,462,0
20230912,183600,45873403,462,462,462,462,0
20230912,183500,45873403,462,462,462,462,0
20230912,183400,45873403,462,462,462,462,0
20230912,183300,45873403,462,462,462,462,0
20230912,183200,45873403,462,462,462,462,0
20230912,183100,45873403,462,462,462,462,1378
20230912,183000,45873403,462,462,462,462,0
20230912,182900,45873403,462,462,462,462,0
20230912,182800,45873403,462,462,462,462,0
20230912,182700,45873403,462,462,462,462,0
20230912,182600,45873403,462,462,462,462,0
20230912,182500,45873403,462,462,462,462,0
20230912,182400,45873403,462,462,462,462,0
20230912,182300,45873403,462,462,462,462,0
20230912,182200,45873403,462,462,462,462,0
20230912,182100,45873403,462,462,462,462,0
20230912,182000,45873403,462,462,462,462,0
20230912,181900,45873403,462,462,462,462,0
20230912,181800,45873403,462,462,462,462,0
20230912,181700,45873403,462,462,462,462,0
20230912,181600,45873403,462,462,462,462,0
20230912,181500,45873403,462,462,462,462,0
20230912,181400,45873403,462,462,462,462,0
20230912,181300,45873403,462,462,462,462,0
20230912,181200,45873403,462,462,462,462,0
20230912,181100,45873403,462,462,462,462,0
20230912,181000,45873403,462,462,462,462,0
20230912,180900,45873403,462,462,462,462,0
20230912,180800,45873403,462,462,462,462,0
20230912,180700,45873403,462,462,462,462,0
20230912,180600,45873403,462,462,462,462,0
20230912,180500,45873403,462,462,462,462,0
20230912,180400,45873403,462,462,462,462,0
20230912,180300,45873403,462,462,462,462,0
20230912,180200,45873403,462,462,462,462,0
20230912,180100,45873403,462,462,462,462,1378
20230912,180000,45873403,462,462,462,462,0
20230912,175900,45873403,462,462,462,462,0
20230912,175800,45873403,462,462,462,462,0
20230912,175700,45873403,462,462,462,462,0
20230912,175600,45873403,462,462,462,462,0
20230912,175500,45873403,462,462,462,462,0
20230912,175400,45873403,462,462,462,462,0
20230912,175300,45873403,462,462,462,462,0
20230912,175200,45873403,462,462,462,462,0
20230912,175100,45873403,462,462,462,462,0
20230912,175000,45873403,462,462,462,462,0
20230912,174900,45873403,462,462,462,462,0
20230912,174800,45873403,462,462,462,462,0
20230912,174700,45873403,462,462,462,462,0
20230912,174600,45873403,462,462,462,462,0
20230912,174500,45873403,462,462,462,462,0
20230912,174400,45873403,462,462,462,462,0
20230912,174300,45873403,462,462,462,462,0
20230912,174200,45873403,462,462,462,462,0
20230912,174100,45873403,462,462,462,462,0
20230912,174000,45873403,462,462,462,462,0
20230912,173900,45873403,462,462,462,462,0
20230912,173800,45873403,462,462,462,462,0
20230912,173700,45873403,462,462,462,462,0
20230912,173600,45873403,462,462,462,462,0
20230912,173500,45873403,462,462,462,462,0
20230912,173400,45873403,462,462,462,462,0
20230912,173300,45873403,462,462,462,462,0
20230912,173200,45873403,462,462,462,462,0
20230912,173100,45873403,462,462,462,462,1378
20230912,173000,45873403,462,462,462,462,0
20230912,172900,45873403,462,462,462,462,0
20230912,172800,45873403,462,462,462,462,0
20230912,172700,45873403,462,462,462,462,0
20230912,172600,45873403,462,462,462,462,0
20230912,172500,45873403,462,462,462,462,0
20230912,172400,45873403,462,462,462,462,0
20230912,172300,45873403,462,462,462,462,0
20230912,172200,45873403,462,462,462,462,0
20230912,172100,45873403,462,462,462,462,0
20230912,172000,45873403,462,462,462,462,0
20230912,171900,45873403,462,462,462,462,0
20230912,171800,45873403,462,462,462,462,0
20230912,171700,45873403,462,462,462,462,0
20230912,171600,45873403,462,462,462,462,0
20230912,171500,45873403,462,462,462,462,0
20230912,171400,45873403,462,462,462,462,0
20230912,171300,45873403,462,462,462,462,0
20230912,171200,45873403,462,462,462,462,0
20230912,171100,45873403,462,462,462,462,0
20230912,171000,45873403,462,462,462,462,0
20230912,170900,45873403,462,462,462,462,0
20230912,170800,45873403,462,462,462,462,0
20230912,170700,45873403,462,462,462,462,0
20230912,170600,45873403,462,462,462,462,0
20230912,170500,45873403,462,462,462,462,0
20230912,170400,45873403,462,462,462,462,0
20230912,170300,45873403,462,462,462,462,0
20230912,170200,45873403,462,462,462,462,0
20230912,170100,45873403,462,462,462,462,1378
20230912,170000,45873403,462,462,462,462,0
20230912,165900,45873403,462,462,462,462,0
20230912,165800,45873403,462,462,462,462,0
20230912,165700,45873403,462,462,462,462,0
20230912,165600,45873403,462,462,462,462,0
20230912,165500,45873403,462,462,462,462,0
20230912,165400,45873403,462,462,462,462,0
20230912,165300,45873403,462,462,462,462,0
20230912,165200,45873403,462,462,462,462,0
20230912,165100,45873403,462,462,462,462,0
20230912,165000,45873403,462,462,462,462,0
20230912,164900,45873403,462,462,462,462,0
20230912,164800,45873403,462,462,462,462,0
20230912,164700,45873403,462,462,462,462,0
20230912,164600,45873403,462,462,462,462,0
20230912,164500,45873403,462,462,462,462,0
20230912,164400,45873403,462,462,462,462,0
20230912,164300,45873403,462,462,462,462,0
20230912,164200,45873403,462,462,462,462,0
20230912,164100,45873403,462,462,462,462,0
20230912,164000,45873403,462,462,462,462,0
20230912,163900,45873403,462,462,462,462,0
20230912,163800,45873403,462,462,462,462,0
20230912,163700,45873403,462,462,462,462,0
20230912,163600,45873403,462,462,462,462,0
20230912,163500,45873403,462,462,462,462,0
20230912,163400,45873403,462,462,462,462,0
20230912,163300,45873403,462,462,462,462,0
20230912,163200,45873403,462,462,462,462,0
20230912,163100,45873403,462,462,462,462,1378
20230912,163000,45873403,462,462,462,462,0
20230912,162900,45873403,462,462,462,462,0
20230912,162800,45873403,462,462,462,462,0
20230912,162700,45873403,462,462,462,462,0
20230912,162600,45873403,462,462,462,462,0
20230912,162500,45873403,462,462,462,462,0
20230912,162400,45873403,462,462,462,462,0
20230912,162300,45873403,462,462,462,462,0
20230912,162200,45873403,462,462,462,462,0
20230912,162100,45873403,462,462,462,462,0
20230912,162000,45873403,462,462,462,462,0
20230912,161900,45873403,462,462,462,462,0
20230912,161800,45873403,462,462,462,462,0
20230912,161700,45873403,462,462,462,462,0
20230912,161600,45873403,462,462,462,462,0
20230912,161500,45873403,462,462,462,462,0
20230912,161400,45873403,462,462,462,462,0
20230912,161300,45873403,462,462,462,462,0
20230912,161200,45873403,462,462,462,462,0
20230912,161100,45873403,462,462,462,462,0
20230912,161000,45873403,462,462,462,462,0
20230912,160900,45873403,462,462,462,462,0
20230912,160800,45873403,462,462,462,462,0
20230912,160700,45873403,462,462,462,462,0
20230912,160600,45873403,462,462,462,462,0
20230912,160500,45873403,462,462,462,462,0
20230912,160400,45873403,462,462,462,462,0
20230912,160300,45873403,462,462,462,462,0
20230912,160200,45873403,462,462,462,462,0
20230912,160100,45873403,462,462,462,462,1378
20230912,160000,45873403,462,462,462,462,0
20230912,155900,45873403,462,462,462,462,0
20230912,155800,45873403,462,462,462,462,0
20230912,155700,45873403,462,462,462,462,0
20230912,155600,45873403,462,462,462,462,0
20230912,155500,45873403,462,462,462,462,0
20230912,155400,45873403,462,462,462,462,0
20230912,155300,45873403,462,462,462,462,0
20230912,155200,45873403,462,462,462,462,0
20230912,155100,45873403,462,462,462,462,0
20230912,155000,45873403,462,462,462,462,0
20230912,154900,45873403,462,462,462,462,0
20230912,154800,45873403,462,462,462,462,0
20230912,154700,45873403,462,462,462,462,0
20230912,154600,45873403,462,462,462,462,0
20230912,154500,45873403,462,462,462,462,0
20230912,154400,45873403,462,462,462,462,0
20230912,154300,45873403,462,462,462,462,0
20230912,154200,45873403,462,462,462,462,0
20230912,154100,45873403,462,462,462,462,0
20230912,154000,45873403,462,462,462,462,0
20230912,153900,45873403,462,462,462,462,0
20230912,153800,45873403,462,462,462,462,0
20230912,153700,45873403,462,462,462,462,0
20230912,153600,45873403,462,462,462,462,0
20230912,153500,45873403,462,462,462,462,0
20230912,153400,45873403,462,462,462,462,0
20230912,153300,45873403,462,462,462,462,0
20230912,153200,45873403,462,462,462,462,0
20230912,153100,45873403,462,462,462,462,1378
20230912,153000,45873403,462,462,462,462,1378
20230912,152900,45236767,455,455,455,455,0
20230912,152800,45236767,455,455,455,455,0
20230912,152700,45236767,455,455,455,455,0
20230912,152600,45236767,455,455,455,455,0
20230912,152500,45236767,455,455,455,455,0
20230912,152400,45236767,455,455,455,455,0
20230912,152300,45236767,455,455,455,455,0
20230912,152200,45236767,455,455,455,455,0
20230912,152100,45236767,455,455,455,455,0
20230912,152000,45236767,455,455,455,455,0
20230912,151900,45236767,455,459,459,455,781
20230912,151800,44880681,461,461,461,461,0
20230912,151700,44880681,461,461,461,461,1
20230912,151600,44880220,457,457,457,457,158
20230912,151500,44808014,457,461,462,457,41
20230912,151400,44789264,461,461,461,461,0
20230912,151300,44789264,461,461,461,461,1
20230912,151200,44788803,456,456,456,456,28
20230912,151100,44776035,460,456,460,456,25
20230912,151000,44764547,459,459,459,459,10
20230912,150900,44759957,460,461,461,460,17
20230912,150800,44752135,462,462,462,462,0
20230912,150700,44752135,462,462,462,462,1744
20230912,150600,43946407,463,462,463,462,5
20230912,150500,43944096,462,462,462,462,113
20230912,150400,43891890,463,463,463,463,0
20230912,150300,43891890,463,462,463,462,226
20230912,150200,43787477,462,462,462,462,409
20230912,150100,43598519,462,462,462,462,297
20230912,150000,43461305,462,456,463,456,8115
20230912,145900,39728416,456,456,456,456,1
20230912,145800,39727960,455,455,455,455,0
20230912,145700,39727960,455,455,455,455,1364
20230912,145600,39107340,456,456,456,456,0
20230912,145500,39107340,456,457,457,456,7837
20230912,145400,35531655,457,457,457,457,0
20230912,145300,35531655,457,457,457,457,0
20230912,145200,35531655,457,457,457,457,0
20230912,145100,35531655,457,457,457,457,516
20230912,145000,35295843,457,457,457,457,0
20230912,144900,35295843,457,457,457,457,0
20230912,144800,35295843,457,457,457,457,0
20230912,144700,35295843,457,457,457,457,0
20230912,144600,35295843,457,457,457,457,0
20230912,144500,35295843,457,457,457,457,0
20230912,144400,35295843,457,457,457,457,0
20230912,144300,35295843,457,457,457,457,0
20230912,144200,35295843,457,458,459,457,3
20230912,144100,35294469,457,457,457,457,2095
20230912,144000,34337054,457,457,457,457,0
20230912,143900,34337054,457,457,457,457,0
20230912,143800,34337054,457,457,457,457,0
20230912,143700,34337054,457,457,457,457,0
20230912,143600,34337054,457,457,457,457,50
20230912,143500,34314204,457,458,458,457,150
20230912,143400,34245604,457,457,457,457,0
20230912,143300,34245604,457,457,457,457,0
20230912,143200,34245604,457,457,457,457,0
20230912,143100,34245604,457,457,457,457,0
20230912,143000,34245604,457,457,457,457,389
20230912,142900,34067831,459,459,459,459,0
20230912,142800,34067831,459,459,459,459,0
20230912,142700,34067831,459,459,459,459,0
20230912,142600,34067831,459,459,459,459,0
20230912,142500,34067831,459,459,459,459,0
20230912,142400,34067831,459,459,459,459,0
20230912,142300,34067831,459,459,459,459,100
20230912,142200,34021931,457,457,457,457,100
20230912,142100,33976231,457,457,457,457,0
20230912,142000,33976231,457,457,457,457,0
20230912,141900,33976231,457,457,457,457,0
20230912,141800,33976231,457,457,457,457,200
20230912,141700,33884831,457,457,457,457,0
20230912,141600,33884831,457,457,457,457,0
20230912,141500,33884831,457,457,457,457,0
20230912,141400,33884831,457,457,457,457,407
20230912,141300,33698832,456,456,456,456,11066
20230912,141200,28652736,455,455,455,455,0
20230912,141100,28652736,455,455,455,455,0
20230912,141000,28652736,455,455,455,455,0
20230912,140900,28652736,455,455,455,455,0
20230912,140800,28652736,455,455,455,455,96
20230912,140700,28609056,455,455,455,455,0
20230912,140600,28609056,455,455,455,455,0
20230912,140500,28609056,455,455,455,455,0
20230912,140400,28609056,455,455,455,455,0
20230912,140300,28609056,455,455,455,455,0
20230912,140200,28609056,455,455,455,455,0
20230912,140100,28609056,455,455,455,455,0
20230912,140000,28609056,455,455,455,455,31
20230912,135900,28594951,456,456,456,456,860
20230912,135800,28202791,456,456,456,456,0
20230912,135700,28202791,456,456,456,456,0
20230912,135600,28202791,456,456,456,456,0
20230912,135500,28202791,456,456,456,456,0
20230912,135400,28202791,456,456,456,456,0
20230912,135300,28202791,456,456,456,456,14
20230912,135200,28196407,456,456,456,456,0
20230912,135100,28196407,456,456,456,456,0
20230912,135000,28196407,456,456,456,456,2
20230912,134900,28195495,455,455,455,455,0
20230912,134800,28195495,455,454,455,454,1669
20230912,134700,27436170,454,454,454,454,1907
20230912,134600,26570392,455,455,455,455,5
20230912,134500,26568117,454,454,454,454,0
20230912,134400,26568117,454,454,454,454,81
20230912,134300,26531343,455,455,455,455,0
20230912,134200,26531343,455,455,455,455,0
20230912,134100,26531343,455,455,455,455,2
20230912,134000,26530433,455,455,455,455,180
20230912,133900,26448533,455,455,455,455,0
20230912,133800,26448533,455,456,456,455,1934
20230912,133700,25568543,456,456,456,456,200
20230912,133600,25477343,455,455,455,455,0
20230912,133500,25477343,455,455,455,455,0
20230912,133400,25477343,455,455,455,455,1729
20230912,133300,24690648,455,455,455,455,0
20230912,133200,24690648,455,455,455,455,0
20230912,133100,24690648,455,455,455,455,0
20230912,133000,24690648,455,455,455,455,1175
20230912,132900,24156023,454,454,454,454,0
20230912,132800,24156023,454,454,454,454,30
20230912,132700,24142403,455,455,455,455,1
20230912,132600,24141948,454,455,455,454,1216
20230912,132500,23589860,455,455,455,455,0
20230912,132400,23589860,455,455,455,455,0
20230912,132300,23589860,455,455,455,455,0
20230912,132200,23589860,455,455,455,455,0
20230912,132100,23589860,455,455,455,455,0
20230912,132000,23589860,455,455,455,455,0
20230912,131900,23589860,455,455,455,455,111
20230912,131800,23539355,458,458,458,458,780
20230912,131700,23182115,458,458,458,458,100
20230912,131600,23136315,458,458,458,458,0
20230912,131500,23136315,458,458,458,458,100
20230912,131400,23090515,458,458,458,458,0
20230912,131300,23090515,458,458,458,458,0
20230912,131200,23090515,458,458,458,458,100
20230912,131100,23044715,458,458,458,458,0
20230912,131000,23044715,458,458,458,458,0
20230912,130900,23044715,458,458,458,458,744
20230912,130800,22703963,460,460,460,460,10
20230912,130700,22699363,458,458,458,458,0
20230912,130600,22699363,458,458,458,458,0
20230912,130500,22699363,458,458,458,458,0
20230912,130400,22699363,458,458,458,458,0
20230912,130300,22699363,458,458,458,458,0
20230912,130200,22699363,458,458,458,458,0
20230912,130100,22699363,458,458,458,458,0
20230912,130000,22699363,458,458,458,458,0
20230912,125900,22699363,458,458,458,458,0
20230912,125800,22699363,458,458,458,458,0
20230912,125700,22699363,458,458,458,458,0
20230912,125600,22699363,458,458,458,458,0
20230912,125500,22699363,458,458,458,458,0
20230912,125400,22699363,458,458,458,458,805
20230912,125300,22330673,458,458,458,458,0
20230912,125200,22330673,458,458,458,458,82
20230912,125100,22293117,459,459,459,459,1
20230912,125000,22292658,459,459,459,459,0
20230912,124900,22292658,459,459,459,459,0
20230912,124800,22292658,459,459,459,459,0
20230912,124700,22292658,459,459,459,459,0
20230912,124600,22292658,459,459,459,459,0
20230912,124500,22292658,459,459,459,459,0
20230912,124400,22292658,459,459,459,459,0
20230912,124300,22292658,459,459,459,459,417
20230912,124200,22101255,459,459,459,459,11
20230912,124100,22096206,459,459,459,459,11
20230912,124000,22091157,459,459,459,459,300
20230912,123900,21953457,460,459,460,459,18
20230912,123800,21945194,460,459,460,459,17
20230912,123700,21937390,459,459,460,459,455
20230912,123600,21728445,460,460,460,460,0
20230912,123500,21728445,460,460,460,460,0
20230912,123400,21728445,460,459,460,459,13
20230912,123300,21722468,459,459,459,459,46
20230912,123200,21701354,459,459,459,459,43
20230912,123100,21681617,460,459,460,459,1179
20230912,123000,21140455,454,454,454,454,0
20230912,122900,21140455,454,457,457,454,20
20230912,122800,21131369,458,458,458,458,1
20230912,122700,21130911,458,458,458,458,0
20230912,122600,21130911,458,458,458,458,1
20230912,122500,21130453,455,455,455,455,86
20230912,122400,21091323,454,454,454,454,0
20230912,122300,21091323,454,454,454,454,0
20230912,122200,21091323,454,454,454,454,0
20230912,122100,21091323,454,454,454,454,1678
20230912,122000,20329511,454,454,454,454,0
20230912,121900,20329511,454,456,457,454,89
20230912,121800,20289100,457,455,457,455,22
20230912,121700,20279088,453,453,453,453,0
20230912,121600,20279088,453,453,453,453,0
20230912,121500,20279088,453,453,453,453,0
20230912,121400,20279088,453,453,453,453,0
20230912,121300,20279088,453,453,453,453,0
20230912,121200,20279088,453,453,453,453,0
20230912,121100,20279088,453,453,453,453,0
20230912,121000,20279088,453,453,453,453,0
20230912,120900,20279088,453,453,453,453,0
20230912,120800,20279088,453,453,453,453,1
20230912,120700,20278635,453,453,453,453,0
20230912,120600,20278635,453,453,453,453,0
20230912,120500,20278635,453,454,454,453,514
20230912,120400,20045280,458,457,458,456,55
20230912,120300,20020139,455,455,455,455,0
20230912,120200,20020139,455,455,455,455,46
20230912,120100,19999209,458,458,458,458,0
20230912,120000,19999209,458,458,458,458,0
20230912,115900,19999209,458,458,458,458,0
20230912,115800,19999209,458,458,458,458,0
20230912,115700,19999209,458,458,458,458,0
20230912,115600,19999209,458,458,458,458,13
20230912,115500,19993255,458,458,458,458,0
20230912,115400,19993255,458,458,458,458,0
20230912,115300,19993255,458,458,458,458,0
20230912,115200,19993255,458,458,458,458,0
20230912,115100,19993255,458,458,458,458,0
20230912,115000,19993255,458,458,458,458,1
20230912,114900,19992797,455,455,455,455,0
20230912,114800,19992797,455,455,455,455,0
20230912,114700,19992797,455,455,455,455,0
20230912,114600,19992797,455,455,455,455,0
20230912,114500,19992797,455,455,455,455,0
20230912,114400,19992797,455,455,455,455,0
20230912,114300,19992797,455,455,455,455,0
20230912,114200,19992797,455,458,458,454,3070
20230912,114100,18593779,457,457,457,457,0
20230912,114000,18593779,457,457,457,457,0
20230912,113900,18593779,457,457,457,457,0
20230912,113800,18593779,457,458,458,457,126
20230912,113700,18536179,458,458,458,458,23
20230912,113600,18525645,459,459,459,459,0
20230912,113500,18525645,459,459,459,459,10
20230912,113400,18521055,460,460,460,460,0
20230912,113300,18521055,460,460,460,460,0
20230912,113200,18521055,460,460,460,460,0
20230912,113100,18521055,460,459,460,459,10
20230912,113000,18516460,460,460,460,460,0
20230912,112900,18516460,460,460,460,460,0
20230912,112800,18516460,460,460,460,460,0
20230912,112700,18516460,460,460,460,460,0
20230912,112600,18516460,460,460,460,460,0
20230912,112500,18516460,460,460,460,460,0
20230912,112400,18516460,460,460,460,460,0
20230912,112300,18516460,460,460,460,460,0
20230912,112200,18516460,460,460,460,460,0
20230912,112100,18516460,460,460,460,460,0
20230912,112000,18516460,460,460,460,460,0
20230912,111900,18516460,460,460,460,460,0
20230912,111800,18516460,460,460,460,460,18
20230912,111700,18508180,460,460,460,460,6
20230912,111600,18505420,458,458,458,458,0
20230912,111500,18505420,458,458,458,458,19
20230912,111400,18496718,458,458,458,458,18
20230912,111300,18488474,457,459,459,457,505
20230912,111200,18256789,460,460,460,460,0
20230912,111100,18256789,460,460,460,460,0
20230912,111000,18256789,460,460,460,460,0
20230912,110900,18256789,460,460,460,460,0
20230912,110800,18256789,460,460,460,460,64
20230912,110700,18227349,460,460,460,460,0
20230912,110600,18227349,460,460,460,460,0
20230912,110500,18227349,460,460,460,460,0
20230912,110400,18227349,460,460,460,460,40
20230912,110300,18208949,460,460,460,460,0
20230912,110200,18208949,460,460,460,460,0
20230912,110100,18208949,460,460,460,460,0
20230912,110000,18208949,460,460,460,460,0
20230912,105900,18208949,460,460,460,460,0
20230912,105800,18208949,460,460,460,460,0
20230912,105700,18208949,460,460,460,460,0
20230912,105600,18208949,460,460,460,460,0
20230912,105500,18208949,460,460,460,460,0
20230912,105400,18208949,460,460,460,460,200
20230912,105300,18116949,460,460,460,460,0
20230912,105200,18116949,460,460,460,460,3
20230912,105100,18115569,460,460,460,460,0
20230912,105000,18115569,460,460,460,460,0
20230912,104900,18115569,460,460,460,460,0
20230912,104800,18115569,460,460,460,460,0
20230912,104700,18115569,460,460,460,460,0
20230912,104600,18115569,460,460,460,460,0
20230912,104500,18115569,460,460,460,460,0
20230912,104400,18115569,460,460,460,460,0
20230912,104300,18115569,460,462,462,456,10002
20230912,104200,13548790,458,462,462,456,10201
20230912,104100,8871497,461,461,461,461,0
20230912,104000,8871497,461,461,461,461,2370
20230912,103900,7778927,461,461,461,461,0
20230912,103800,7778927,461,461,461,461,1
20230912,103700,7778466,461,463,463,461,5411
20230912,103600,5274091,463,463,463,463,100
20230912,103500,5227791,463,463,463,463,0
20230912,103400,5227791,463,463,463,463,0
20230912,103300,5227791,463,463,463,463,0
20230912,103200,5227791,463,463,463,463,0
20230912,103100,5227791,463,463,463,463,17
20230912,103000,5219920,463,463,463,463,236
20230912,102900,5110652,463,463,463,463,0
20230912,102800,5110652,463,463,463,463,10
20230912,102700,5106022,463,463,463,463,0
20230912,102600,5106022,463,463,463,463,0
20230912,102500,5106022,463,463,463,463,0
20230912,102400,5106022,463,463,463,463,0
20230912,102300,5106022,463,463,463,463,0
20230912,102200,5106022,463,463,463,463,0
20230912,102100,5106022,463,463,463,463,0
20230912,102000,5106022,463,463,463,463,0
20230912,101900,5106022,463,462,463,462,2097
20230912,101800,4135400,461,461,461,461,0
20230912,101700,4135400,461,461,461,461,0
20230912,101600,4135400,461,461,461,461,10
20230912,101500,4130790,461,461,461,461,2
20230912,101400,4129868,461,461,461,461,0
20230912,101300,4129868,461,461,461,461,0
20230912,101200,4129868,461,461,461,461,0
20230912,101100,4129868,461,461,461,461,0
20230912,101000,4129868,461,461,461,461,100
20230912,100900,4083768,461,461,461,461,8
20230912,100800,4080080,460,460,460,460,0
20230912,100700,4080080,460,460,460,460,0
20230912,100600,4080080,460,460,460,460,0
20230912,100500,4080080,460,460,460,460,1
20230912,100400,4079620,460,460,460,460,15
20230912,100300,4072720,460,460,460,460,7
20230912,100200,4069500,460,460,460,460,125
20230912,100100,4012000,460,460,460,460,0
20230912,100000,4012000,460,460,460,460,0
20230912,095900,4012000,460,460,460,460,10
20230912,095800,4007400,459,459,459,459,0
20230912,095700,4007400,459,459,459,459,0
20230912,095600,4007400,459,459,459,459,20
20230912,095500,3998220,459,459,459,459,191
20230912,095400,3910551,459,459,459,459,0
20230912,095300,3910551,459,459,459,459,0
20230912,095200,3910551,459,459,459,459,0
20230912,095100,3910551,459,459,459,459,180
20230912,095000,3827931,459,459,459,459,0
20230912,094900,3827931,459,459,459,459,2361
20230912,094800,2744232,459,459,459,459,0
20230912,094700,2744232,459,459,459,459,0
20230912,094600,2744232,459,459,459,459,0
20230912,094500,2744232,459,459,459,459,295
20230912,094400,2608827,459,459,459,459,0
20230912,094300,2608827,459,459,459,459,5
20230912,094200,2606532,459,459,459,459,5
20230912,094100,2604237,459,459,459,459,149
20230912,094000,2535846,460,460,460,460,4
20230912,093900,2534006,460,460,460,460,50
20230912,093800,2511006,460,460,460,460,21
20230912,093700,2501346,460,460,460,460,3
20230912,093600,2499966,460,460,460,460,1
20230912,093500,2499506,460,460,460,460,0
20230912,093400,2499506,460,460,460,460,0
20230912,093300,2499506,460,459,460,459,23
20230912,093200,2488936,460,460,460,460,292
20230912,093100,2354616,460,460,460,460,0
20230912,093000,2354616,460,460,460,460,1
20230912,092900,2354156,460,461,461,460,15
20230912,092800,2347253,461,461,461,461,0
20230912,092700,2347253,461,461,461,461,350
20230912,092600,2185903,461,461,461,461,1
20230912,092500,2185442,462,462,462,462,0
20230912,092400,2185442,462,462,462,462,20
20230912,092300,2176202,462,462,462,462,0
20230912,092200,2176202,462,462,462,462,0
20230912,092100,2176202,462,462,462,462,0
20230912,092000,2176202,462,462,462,462,3
20230912,091900,2174816,462,462,462,462,1
20230912,091800,2174354,462,462,462,462,0
20230912,091700,2174354,462,462,462,462,5
20230912,091600,2172044,463,463,463,463,500
20230912,091500,1940544,463,463,463,463,0
20230912,091400,1940544,463,463,463,463,210
20230912,091300,1843314,461,461,461,461,0
20230912,091200,1843314,461,461,461,461,3093
20230912,091100,417441,461,464,464,461,17
20230912,091000,409594,466,466,466,466,68
20230912,090900,377906,466,466,467,466,58
20230912,090800,350835,466,465,466,465,36
20230912,090700,334061,465,465,465,465,3
20230912,090600,332666,465,465,465,465,46
20230912,090500,311276,464,462,464,462,64
20230912,090400,281618,462,462,462,462,5
20230912,090300,279308,462,460,462,460,102
20230912,090200,232384,462,462,462,462,500
20230912,090100,1384,462,462,462,462,2
20230912,090000,460,460,460,460,460,1