KissMeData/151910/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,195800,31923916,457,457,457,457,4356
20230914,195700,31923916,457,457,457,457,0
20230914,195600,31923916,457,457,457,457,0
20230914,195500,31923916,457,457,457,457,0
20230914,195400,31923916,457,457,457,457,0
20230914,195300,31923916,457,457,457,457,0
20230914,195200,31923916,457,457,457,457,0
20230914,195100,31923916,457,457,457,457,0
20230914,195000,31923916,457,457,457,457,0
20230914,194900,31923916,457,457,457,457,0
20230914,194800,31923916,457,457,457,457,0
20230914,194700,31923916,457,457,457,457,0
20230914,194600,31923916,457,457,457,457,0
20230914,194500,31923916,457,457,457,457,0
20230914,194400,31923916,457,457,457,457,0
20230914,194300,31923916,457,457,457,457,0
20230914,194200,31923916,457,457,457,457,0
20230914,194100,31923916,457,457,457,457,0
20230914,194000,31923916,457,457,457,457,0
20230914,193900,31923916,457,457,457,457,0
20230914,193800,31923916,457,457,457,457,0
20230914,193700,31923916,457,457,457,457,0
20230914,193600,31923916,457,457,457,457,0
20230914,193500,31923916,457,457,457,457,0
20230914,193400,31923916,457,457,457,457,0
20230914,193300,31923916,457,457,457,457,0
20230914,193200,31923916,457,457,457,457,0
20230914,193100,31923916,457,457,457,457,0
20230914,193000,31923916,457,457,457,457,0
20230914,192900,31923916,457,457,457,457,0
20230914,192800,31923916,457,457,457,457,4356
20230914,192700,31923916,457,457,457,457,0
20230914,192600,31923916,457,457,457,457,0
20230914,192500,31923916,457,457,457,457,0
20230914,192400,31923916,457,457,457,457,0
20230914,192300,31923916,457,457,457,457,0
20230914,192200,31923916,457,457,457,457,0
20230914,192100,31923916,457,457,457,457,0
20230914,192000,31923916,457,457,457,457,0
20230914,191900,31923916,457,457,457,457,0
20230914,191800,31923916,457,457,457,457,0
20230914,191700,31923916,457,457,457,457,0
20230914,191600,31923916,457,457,457,457,0
20230914,191500,31923916,457,457,457,457,0
20230914,191400,31923916,457,457,457,457,0
20230914,191300,31923916,457,457,457,457,0
20230914,191200,31923916,457,457,457,457,0
20230914,191100,31923916,457,457,457,457,0
20230914,191000,31923916,457,457,457,457,0
20230914,190900,31923916,457,457,457,457,0
20230914,190800,31923916,457,457,457,457,0
20230914,190700,31923916,457,457,457,457,0
20230914,190600,31923916,457,457,457,457,0
20230914,190500,31923916,457,457,457,457,0
20230914,190400,31923916,457,457,457,457,0
20230914,190300,31923916,457,457,457,457,0
20230914,190200,31923916,457,457,457,457,0
20230914,190100,31923916,457,457,457,457,0
20230914,190000,31923916,457,457,457,457,0
20230914,185900,31923916,457,457,457,457,0
20230914,185800,31923916,457,457,457,457,4356
20230914,185700,31923916,457,457,457,457,0
20230914,185600,31923916,457,457,457,457,0
20230914,185500,31923916,457,457,457,457,0
20230914,185400,31923916,457,457,457,457,0
20230914,185300,31923916,457,457,457,457,0
20230914,185200,31923916,457,457,457,457,0
20230914,185100,31923916,457,457,457,457,0
20230914,185000,31923916,457,457,457,457,0
20230914,184900,31923916,457,457,457,457,0
20230914,184800,31923916,457,457,457,457,0
20230914,184700,31923916,457,457,457,457,0
20230914,184600,31923916,457,457,457,457,0
20230914,184500,31923916,457,457,457,457,0
20230914,184400,31923916,457,457,457,457,0
20230914,184300,31923916,457,457,457,457,0
20230914,184200,31923916,457,457,457,457,0
20230914,184100,31923916,457,457,457,457,0
20230914,184000,31923916,457,457,457,457,0
20230914,183900,31923916,457,457,457,457,0
20230914,183800,31923916,457,457,457,457,0
20230914,183700,31923916,457,457,457,457,0
20230914,183600,31923916,457,457,457,457,0
20230914,183500,31923916,457,457,457,457,0
20230914,183400,31923916,457,457,457,457,0
20230914,183300,31923916,457,457,457,457,0
20230914,183200,31923916,457,457,457,457,0
20230914,183100,31923916,457,457,457,457,0
20230914,183000,31923916,457,457,457,457,0
20230914,182900,31923916,457,457,457,457,0
20230914,182800,31923916,457,457,457,457,4356
20230914,182700,31923916,457,457,457,457,0
20230914,182600,31923916,457,457,457,457,0
20230914,182500,31923916,457,457,457,457,0
20230914,182400,31923916,457,457,457,457,0
20230914,182300,31923916,457,457,457,457,0
20230914,182200,31923916,457,457,457,457,0
20230914,182100,31923916,457,457,457,457,0
20230914,182000,31923916,457,457,457,457,0
20230914,181900,31923916,457,457,457,457,0
20230914,181800,31923916,457,457,457,457,0
20230914,181700,31923916,457,457,457,457,0
20230914,181600,31923916,457,457,457,457,0
20230914,181500,31923916,457,457,457,457,0
20230914,181400,31923916,457,457,457,457,0
20230914,181300,31923916,457,457,457,457,0
20230914,181200,31923916,457,457,457,457,0
20230914,181100,31923916,457,457,457,457,0
20230914,181000,31923916,457,457,457,457,0
20230914,180900,31923916,457,457,457,457,0
20230914,180800,31923916,457,457,457,457,0
20230914,180700,31923916,457,457,457,457,0
20230914,180600,31923916,457,457,457,457,0
20230914,180500,31923916,457,457,457,457,0
20230914,180400,31923916,457,457,457,457,0
20230914,180300,31923916,457,457,457,457,0
20230914,180200,31923916,457,457,457,457,0
20230914,180100,31923916,457,457,457,457,0
20230914,180000,31923916,457,457,457,457,0
20230914,175900,31923916,457,457,457,457,0
20230914,175800,31923916,457,457,457,457,4356
20230914,175700,31923916,457,457,457,457,0
20230914,175600,31923916,457,457,457,457,0
20230914,175500,31923916,457,457,457,457,0
20230914,175400,31923916,457,457,457,457,0
20230914,175300,31923916,457,457,457,457,0
20230914,175200,31923916,457,457,457,457,0
20230914,175100,31923916,457,457,457,457,0
20230914,175000,31923916,457,457,457,457,0
20230914,174900,31923916,457,457,457,457,0
20230914,174800,31923916,457,457,457,457,0
20230914,174700,31923916,457,457,457,457,0
20230914,174600,31923916,457,457,457,457,0
20230914,174500,31923916,457,457,457,457,0
20230914,174400,31923916,457,457,457,457,0
20230914,174300,31923916,457,457,457,457,0
20230914,174200,31923916,457,457,457,457,0
20230914,174100,31923916,457,457,457,457,0
20230914,174000,31923916,457,457,457,457,0
20230914,173900,31923916,457,457,457,457,0
20230914,173800,31923916,457,457,457,457,0
20230914,173700,31923916,457,457,457,457,0
20230914,173600,31923916,457,457,457,457,0
20230914,173500,31923916,457,457,457,457,0
20230914,173400,31923916,457,457,457,457,0
20230914,173300,31923916,457,457,457,457,0
20230914,173200,31923916,457,457,457,457,0
20230914,173100,31923916,457,457,457,457,0
20230914,173000,31923916,457,457,457,457,0
20230914,172900,31923916,457,457,457,457,0
20230914,172800,31923916,457,457,457,457,4356
20230914,172700,31923916,457,457,457,457,0
20230914,172600,31923916,457,457,457,457,0
20230914,172500,31923916,457,457,457,457,0
20230914,172400,31923916,457,457,457,457,0
20230914,172300,31923916,457,457,457,457,0
20230914,172200,31923916,457,457,457,457,0
20230914,172100,31923916,457,457,457,457,0
20230914,172000,31923916,457,457,457,457,0
20230914,171900,31923916,457,457,457,457,0
20230914,171800,31923916,457,457,457,457,0
20230914,171700,31923916,457,457,457,457,0
20230914,171600,31923916,457,457,457,457,0
20230914,171500,31923916,457,457,457,457,0
20230914,171400,31923916,457,457,457,457,0
20230914,171300,31923916,457,457,457,457,0
20230914,171200,31923916,457,457,457,457,0
20230914,171100,31923916,457,457,457,457,0
20230914,171000,31923916,457,457,457,457,0
20230914,170900,31923916,457,457,457,457,0
20230914,170800,31923916,457,457,457,457,0
20230914,170700,31923916,457,457,457,457,0
20230914,170600,31923916,457,457,457,457,0
20230914,170500,31923916,457,457,457,457,0
20230914,170400,31923916,457,457,457,457,0
20230914,170300,31923916,457,457,457,457,0
20230914,170200,31923916,457,457,457,457,0
20230914,170100,31923916,457,457,457,457,0
20230914,170000,31923916,457,457,457,457,0
20230914,165900,31923916,457,457,457,457,0
20230914,165800,31923916,457,457,457,457,4356
20230914,165700,31923916,457,457,457,457,0
20230914,165600,31923916,457,457,457,457,0
20230914,165500,31923916,457,457,457,457,0
20230914,165400,31923916,457,457,457,457,0
20230914,165300,31923916,457,457,457,457,0
20230914,165200,31923916,457,457,457,457,0
20230914,165100,31923916,457,457,457,457,0
20230914,165000,31923916,457,457,457,457,0
20230914,164900,31923916,457,457,457,457,0
20230914,164800,31923916,457,457,457,457,0
20230914,164700,31923916,457,457,457,457,0
20230914,164600,31923916,457,457,457,457,0
20230914,164500,31923916,457,457,457,457,0
20230914,164400,31923916,457,457,457,457,0
20230914,164300,31923916,457,457,457,457,0
20230914,164200,31923916,457,457,457,457,0
20230914,164100,31923916,457,457,457,457,0
20230914,164000,31923916,457,457,457,457,0
20230914,163900,31923916,457,457,457,457,0
20230914,163800,31923916,457,457,457,457,0
20230914,163700,31923916,457,457,457,457,0
20230914,163600,31923916,457,457,457,457,0
20230914,163500,31923916,457,457,457,457,0
20230914,163400,31923916,457,457,457,457,0
20230914,163300,31923916,457,457,457,457,0
20230914,163200,31923916,457,457,457,457,0
20230914,163100,31923916,457,457,457,457,0
20230914,163000,31923916,457,457,457,457,0
20230914,162900,31923916,457,457,457,457,0
20230914,162800,31923916,457,457,457,457,4356
20230914,162700,31923916,457,457,457,457,0
20230914,162600,31923916,457,457,457,457,0
20230914,162500,31923916,457,457,457,457,0
20230914,162400,31923916,457,457,457,457,0
20230914,162300,31923916,457,457,457,457,0
20230914,162200,31923916,457,457,457,457,0
20230914,162100,31923916,457,457,457,457,0
20230914,162000,31923916,457,457,457,457,0
20230914,161900,31923916,457,457,457,457,0
20230914,161800,31923916,457,457,457,457,0
20230914,161700,31923916,457,457,457,457,0
20230914,161600,31923916,457,457,457,457,0
20230914,161500,31923916,457,457,457,457,0
20230914,161400,31923916,457,457,457,457,0
20230914,161300,31923916,457,457,457,457,0
20230914,161200,31923916,457,457,457,457,0
20230914,161100,31923916,457,457,457,457,0
20230914,161000,31923916,457,457,457,457,0
20230914,160900,31923916,457,457,457,457,0
20230914,160800,31923916,457,457,457,457,0
20230914,160700,31923916,457,457,457,457,0
20230914,160600,31923916,457,457,457,457,0
20230914,160500,31923916,457,457,457,457,0
20230914,160400,31923916,457,457,457,457,0
20230914,160300,31923916,457,457,457,457,0
20230914,160200,31923916,457,457,457,457,0
20230914,160100,31923916,457,457,457,457,0
20230914,160000,31923916,457,457,457,457,0
20230914,155900,31923916,457,457,457,457,0
20230914,155800,31923916,457,457,457,457,4356
20230914,155700,31923916,457,457,457,457,0
20230914,155600,31923916,457,457,457,457,0
20230914,155500,31923916,457,457,457,457,0
20230914,155400,31923916,457,457,457,457,0
20230914,155300,31923916,457,457,457,457,0
20230914,155200,31923916,457,457,457,457,0
20230914,155100,31923916,457,457,457,457,0
20230914,155000,31923916,457,457,457,457,0
20230914,154900,31923916,457,457,457,457,0
20230914,154800,31923916,457,457,457,457,0
20230914,154700,31923916,457,457,457,457,0
20230914,154600,31923916,457,457,457,457,0
20230914,154500,31923916,457,457,457,457,0
20230914,154400,31923916,457,457,457,457,0
20230914,154300,31923916,457,457,457,457,0
20230914,154200,31923916,457,457,457,457,0
20230914,154100,31923916,457,457,457,457,0
20230914,154000,31923916,457,457,457,457,0
20230914,153900,31923916,457,457,457,457,0
20230914,153800,31923916,457,457,457,457,0
20230914,153700,31923916,457,457,457,457,0
20230914,153600,31923916,457,457,457,457,0
20230914,153500,31923916,457,457,457,457,0
20230914,153400,31923916,457,457,457,457,0
20230914,153300,31923916,457,457,457,457,0
20230914,153200,31923916,457,457,457,457,0
20230914,153100,31923916,457,457,457,457,0
20230914,153000,31923916,457,457,457,457,4356
20230914,152900,29933224,455,455,455,455,0
20230914,152800,29933224,455,455,455,455,0
20230914,152700,29933224,455,455,455,455,0
20230914,152600,29933224,455,455,455,455,0
20230914,152500,29933224,455,455,455,455,0
20230914,152400,29933224,455,455,455,455,0
20230914,152300,29933224,455,455,455,455,0
20230914,152200,29933224,455,455,455,455,0
20230914,152100,29933224,455,455,455,455,0
20230914,152000,29933224,455,455,455,455,0
20230914,151900,29933224,455,454,455,454,216
20230914,151800,29835159,454,452,454,452,6635
20230914,151700,26826126,450,450,450,450,0
20230914,151600,26826126,450,450,450,450,26
20230914,151500,26814426,450,450,450,450,66
20230914,151400,26784726,450,450,450,450,0
20230914,151300,26784726,450,450,450,450,462
20230914,151200,26576826,450,450,450,450,3000
20230914,151100,25226826,450,450,450,450,0
20230914,151000,25226826,450,450,450,450,0
20230914,150900,25226826,450,450,450,450,0
20230914,150800,25226826,450,450,450,450,0
20230914,150700,25226826,450,450,450,450,0
20230914,150600,25226826,450,450,450,450,412
20230914,150500,25041426,450,450,450,450,0
20230914,150400,25041426,450,450,450,450,0
20230914,150300,25041426,450,449,450,449,2252
20230914,150200,24029333,449,449,449,449,120
20230914,150100,23975453,449,449,449,449,0
20230914,150000,23975453,449,449,449,449,0
20230914,145900,23975453,449,449,449,449,0
20230914,145800,23975453,449,449,449,449,0
20230914,145700,23975453,449,449,449,449,4
20230914,145600,23973657,449,449,449,449,115
20230914,145500,23922022,450,450,450,450,0
20230914,145400,23922022,450,450,450,450,6
20230914,145300,23919322,450,450,450,450,0
20230914,145200,23919322,450,450,450,450,0
20230914,145100,23919322,450,450,450,450,200
20230914,145000,23829322,449,449,449,449,0
20230914,144900,23829322,449,449,449,449,1279
20230914,144800,23255051,450,450,450,450,1
20230914,144700,23254601,450,450,450,450,0
20230914,144600,23254601,450,450,450,450,1274
20230914,144500,22681301,450,450,450,450,0
20230914,144400,22681301,450,450,450,450,116
20230914,144300,22629101,451,451,451,451,0
20230914,144200,22629101,451,451,451,451,0
20230914,144100,22629101,451,451,451,451,0
20230914,144000,22629101,451,451,451,451,0
20230914,143900,22629101,451,451,451,451,0
20230914,143800,22629101,451,451,451,451,1000
20230914,143700,22178101,451,451,451,451,0
20230914,143600,22178101,451,451,451,451,0
20230914,143500,22178101,451,451,451,451,1000
20230914,143400,21727101,450,451,451,450,401
20230914,143300,21546650,450,450,450,450,0
20230914,143200,21546650,450,450,450,450,0
20230914,143100,21546650,450,450,450,450,97
20230914,143000,21503000,450,450,450,450,0
20230914,142900,21503000,450,450,450,450,1031
20230914,142800,21039050,450,450,450,450,0
20230914,142700,21039050,450,450,450,450,0
20230914,142600,21039050,450,450,450,450,0
20230914,142500,21039050,450,450,450,450,0
20230914,142400,21039050,450,450,450,450,0
20230914,142300,21039050,450,450,450,450,0
20230914,142200,21039050,450,450,450,450,0
20230914,142100,21039050,450,450,450,450,1116
20230914,142000,20536850,450,450,450,450,0
20230914,141900,20536850,450,450,450,450,10
20230914,141800,20532350,450,450,450,450,0
20230914,141700,20532350,450,450,450,450,0
20230914,141600,20532350,450,450,450,450,300
20230914,141500,20397350,450,450,450,450,0
20230914,141400,20397350,450,450,450,450,0
20230914,141300,20397350,450,450,450,450,0
20230914,141200,20397350,450,450,450,450,0
20230914,141100,20397350,450,450,450,450,0
20230914,141000,20397350,450,450,450,450,0
20230914,140900,20397350,450,450,450,450,200
20230914,140800,20307350,450,450,450,450,0
20230914,140700,20307350,450,450,450,450,0
20230914,140600,20307350,450,450,450,450,0
20230914,140500,20307350,450,450,450,450,20
20230914,140400,20298350,450,449,450,449,2185
20230914,140300,19317241,449,449,449,449,0
20230914,140200,19317241,449,449,449,449,2309
20230914,140100,18280500,450,450,450,450,6
20230914,140000,18277800,450,450,450,450,0
20230914,135900,18277800,450,450,450,450,4946
20230914,135800,16052100,451,451,451,451,0
20230914,135700,16052100,451,451,451,451,0
20230914,135600,16052100,451,451,451,451,0
20230914,135500,16052100,451,451,451,451,0
20230914,135400,16052100,451,451,451,451,0
20230914,135300,16052100,451,451,451,451,0
20230914,135200,16052100,451,451,451,451,1
20230914,135100,16051649,451,451,451,451,0
20230914,135000,16051649,451,451,451,451,0
20230914,134900,16051649,451,451,451,451,1
20230914,134800,16051198,450,450,450,450,0
20230914,134700,16051198,450,450,450,450,0
20230914,134600,16051198,450,450,450,450,0
20230914,134500,16051198,450,450,450,450,0
20230914,134400,16051198,450,450,450,450,563
20230914,134300,15797848,451,451,451,451,0
20230914,134200,15797848,451,451,451,451,0
20230914,134100,15797848,451,451,451,451,18
20230914,134000,15789730,451,451,451,451,100
20230914,133900,15744630,451,451,451,451,0
20230914,133800,15744630,451,451,451,451,192
20230914,133700,15658038,451,451,451,451,11
20230914,133600,15653077,450,450,450,450,0
20230914,133500,15653077,450,450,450,450,0
20230914,133400,15653077,450,450,450,450,0
20230914,133300,15653077,450,450,450,450,0
20230914,133200,15653077,450,450,450,450,1196
20230914,133100,15114877,451,451,451,451,0
20230914,133000,15114877,451,451,451,451,10
20230914,132900,15110367,451,451,451,451,5
20230914,132800,15108112,451,451,451,451,0
20230914,132700,15108112,451,451,451,451,0
20230914,132600,15108112,451,451,451,451,400
20230914,132500,14927712,451,451,451,451,0
20230914,132400,14927712,451,450,451,450,2
20230914,132300,14926811,451,451,451,451,0
20230914,132200,14926811,451,451,451,451,0
20230914,132100,14926811,451,451,451,451,0
20230914,132000,14926811,451,451,451,451,0
20230914,131900,14926811,451,451,451,451,0
20230914,131800,14926811,451,451,451,451,0
20230914,131700,14926811,451,451,451,451,1
20230914,131600,14926360,450,450,450,450,0
20230914,131500,14926360,450,450,450,450,0
20230914,131400,14926360,450,450,450,450,0
20230914,131300,14926360,450,450,450,450,0
20230914,131200,14926360,450,450,450,450,0
20230914,131100,14926360,450,450,450,450,0
20230914,131000,14926360,450,450,450,450,0
20230914,130900,14926360,450,450,450,450,0
20230914,130800,14926360,450,450,450,450,0
20230914,130700,14926360,450,450,450,450,0
20230914,130600,14926360,450,450,450,450,0
20230914,130500,14926360,450,450,450,450,126
20230914,130400,14869660,450,450,450,450,0
20230914,130300,14869660,450,450,450,450,0
20230914,130200,14869660,450,450,450,450,0
20230914,130100,14869660,450,450,450,450,0
20230914,130000,14869660,450,450,450,450,579
20230914,125900,14609110,452,452,452,452,0
20230914,125800,14609110,452,452,452,452,0
20230914,125700,14609110,452,452,452,452,0
20230914,125600,14609110,452,452,452,452,2000
20230914,125500,13705110,451,451,451,451,800
20230914,125400,13344310,452,452,452,452,234
20230914,125300,13238542,452,452,452,452,1766
20230914,125200,12440310,452,452,452,452,0
20230914,125100,12440310,452,452,452,452,0
20230914,125000,12440310,452,452,452,452,3
20230914,124900,12438954,451,451,451,451,0
20230914,124800,12438954,451,451,451,451,0
20230914,124700,12438954,451,451,451,451,0
20230914,124600,12438954,451,451,451,451,0
20230914,124500,12438954,451,451,451,451,0
20230914,124400,12438954,451,451,451,451,0
20230914,124300,12438954,451,451,451,451,0
20230914,124200,12438954,451,451,451,451,0
20230914,124100,12438954,451,451,451,451,0
20230914,124000,12438954,451,451,451,451,0
20230914,123900,12438954,451,451,451,451,0
20230914,123800,12438954,451,451,451,451,557
20230914,123700,12187747,451,451,451,451,620
20230914,123600,11908127,451,452,452,451,1986
20230914,123500,11010572,452,452,452,452,0
20230914,123400,11010572,452,452,452,452,0
20230914,123300,11010572,452,452,452,452,0
20230914,123200,11010572,452,452,452,452,131
20230914,123100,10951360,453,453,453,453,0
20230914,123000,10951360,453,453,453,453,0
20230914,122900,10951360,453,453,453,453,5
20230914,122800,10949095,454,454,454,454,0
20230914,122700,10949095,454,454,454,454,0
20230914,122600,10949095,454,454,454,454,0
20230914,122500,10949095,454,454,454,454,0
20230914,122400,10949095,454,454,454,454,0
20230914,122300,10949095,454,454,454,454,0
20230914,122200,10949095,454,454,454,454,1
20230914,122100,10948641,451,451,451,451,0
20230914,122000,10948641,451,451,451,451,0
20230914,121900,10948641,451,451,451,451,0
20230914,121800,10948641,451,451,451,451,0
20230914,121700,10948641,451,451,451,451,0
20230914,121600,10948641,451,451,451,451,0
20230914,121500,10948641,451,451,451,451,0
20230914,121400,10948641,451,451,451,451,0
20230914,121300,10948641,451,452,452,451,1011
20230914,121200,10491743,452,452,452,452,0
20230914,121100,10491743,452,452,452,452,1
20230914,121000,10491291,452,452,452,452,0
20230914,120900,10491291,452,452,452,452,0
20230914,120800,10491291,452,452,452,452,0
20230914,120700,10491291,452,452,452,452,0
20230914,120600,10491291,452,452,452,452,0
20230914,120500,10491291,452,452,452,452,0
20230914,120400,10491291,452,452,452,452,0
20230914,120300,10491291,452,452,452,452,0
20230914,120200,10491291,452,452,452,452,2
20230914,120100,10490387,455,455,455,455,0
20230914,120000,10490387,455,455,455,455,0
20230914,115900,10490387,455,455,455,455,0
20230914,115800,10490387,455,455,455,455,24
20230914,115700,10479467,455,455,455,455,10
20230914,115600,10474917,455,455,455,455,9
20230914,115500,10470822,455,455,455,455,0
20230914,115400,10470822,455,455,455,455,1
20230914,115300,10470367,452,452,452,452,0
20230914,115200,10470367,452,452,452,452,0
20230914,115100,10470367,452,452,452,452,0
20230914,115000,10470367,452,452,452,452,0
20230914,114900,10470367,452,452,452,452,0
20230914,114800,10470367,452,452,452,452,7
20230914,114700,10467203,452,455,455,452,222
20230914,114600,10366259,455,455,455,455,0
20230914,114500,10366259,455,455,455,455,21
20230914,114400,10356704,455,455,455,455,0
20230914,114300,10356704,455,455,455,455,0
20230914,114200,10356704,455,455,455,455,0
20230914,114100,10356704,455,455,455,455,0
20230914,114000,10356704,455,455,455,455,0
20230914,113900,10356704,455,455,455,455,0
20230914,113800,10356704,455,455,455,455,0
20230914,113700,10356704,455,455,455,455,0
20230914,113600,10356704,455,455,455,455,0
20230914,113500,10356704,455,455,455,455,0
20230914,113400,10356704,455,455,455,455,0
20230914,113300,10356704,455,455,455,455,1
20230914,113200,10356249,451,451,451,451,0
20230914,113100,10356249,451,451,451,451,0
20230914,113000,10356249,451,451,451,451,0
20230914,112900,10356249,451,451,451,451,0
20230914,112800,10356249,451,451,451,451,0
20230914,112700,10356249,451,451,451,451,0
20230914,112600,10356249,451,451,451,451,0
20230914,112500,10356249,451,451,451,451,0
20230914,112400,10356249,451,451,451,451,0
20230914,112300,10356249,451,451,451,451,0
20230914,112200,10356249,451,451,451,451,0
20230914,112100,10356249,451,451,451,451,0
20230914,112000,10356249,451,451,451,451,0
20230914,111900,10356249,451,451,451,451,0
20230914,111800,10356249,451,451,451,451,0
20230914,111700,10356249,451,451,451,451,0
20230914,111600,10356249,451,451,451,451,0
20230914,111500,10356249,451,451,451,451,0
20230914,111400,10356249,451,451,451,451,0
20230914,111300,10356249,451,451,451,451,0
20230914,111200,10356249,451,451,451,451,0
20230914,111100,10356249,451,451,451,451,0
20230914,111000,10356249,451,451,451,451,0
20230914,110900,10356249,451,451,451,451,0
20230914,110800,10356249,451,451,451,451,0
20230914,110700,10356249,451,451,451,451,0
20230914,110600,10356249,451,451,451,451,0
20230914,110500,10356249,451,451,451,451,0
20230914,110400,10356249,451,451,451,451,0
20230914,110300,10356249,451,451,451,451,0
20230914,110200,10356249,451,451,451,451,0
20230914,110100,10356249,451,451,451,451,0
20230914,110000,10356249,451,451,451,451,0
20230914,105900,10356249,451,451,451,451,0
20230914,105800,10356249,451,451,451,451,0
20230914,105700,10356249,451,451,451,451,0
20230914,105600,10356249,451,451,451,451,0
20230914,105500,10356249,451,451,451,451,0
20230914,105400,10356249,451,451,451,451,24
20230914,105300,10345425,451,451,451,451,0
20230914,105200,10345425,451,451,451,451,0
20230914,105100,10345425,451,451,451,451,0
20230914,105000,10345425,451,451,451,451,0
20230914,104900,10345425,451,451,451,451,0
20230914,104800,10345425,451,451,451,451,0
20230914,104700,10345425,451,451,451,451,0
20230914,104600,10345425,451,451,451,451,0
20230914,104500,10345425,451,451,451,451,0
20230914,104400,10345425,451,453,453,451,265
20230914,104300,10225842,453,453,453,453,0
20230914,104200,10225842,453,453,453,453,510
20230914,104100,9994812,453,453,453,453,0
20230914,104000,9994812,453,453,453,453,0
20230914,103900,9994812,453,453,453,453,1
20230914,103800,9994359,452,452,452,452,18
20230914,103700,9986223,452,452,452,452,0
20230914,103600,9986223,452,452,452,452,50
20230914,103500,9963623,452,452,454,452,1050
20230914,103400,9488964,452,450,452,450,518
20230914,103300,9254996,452,452,452,452,300
20230914,103200,9119396,452,452,452,452,0
20230914,103100,9119396,452,452,452,452,0
20230914,103000,9119396,452,452,452,452,0
20230914,102900,9119396,452,452,452,452,0
20230914,102800,9119396,452,452,452,452,8
20230914,102700,9115780,451,451,451,451,5254
20230914,102600,6746226,451,451,451,451,0
20230914,102500,6746226,451,451,451,451,0
20230914,102400,6746226,451,451,451,451,0
20230914,102300,6746226,451,451,451,451,0
20230914,102200,6746226,451,451,451,451,82
20230914,102100,6709244,451,451,451,451,0
20230914,102000,6709244,451,451,451,451,162
20230914,101900,6636182,451,451,451,451,0
20230914,101800,6636182,451,451,451,451,0
20230914,101700,6636182,451,451,451,451,0
20230914,101600,6636182,451,451,451,451,0
20230914,101500,6636182,451,453,453,451,6000
20230914,101400,3924136,456,456,456,456,0
20230914,101300,3924136,456,456,456,456,2
20230914,101200,3923224,456,456,456,456,1
20230914,101100,3922768,457,457,457,457,0
20230914,101000,3922768,457,457,457,457,0
20230914,100900,3922768,457,457,457,457,0
20230914,100800,3922768,457,457,457,457,0
20230914,100700,3922768,457,457,457,457,10
20230914,100600,3918198,453,453,453,453,494
20230914,100500,3694416,453,453,453,453,0
20230914,100400,3694416,453,453,453,453,0
20230914,100300,3694416,453,453,453,453,0
20230914,100200,3694416,453,453,453,453,0
20230914,100100,3694416,453,453,453,453,0
20230914,100000,3694416,453,453,453,453,0
20230914,095900,3694416,453,453,453,453,1
20230914,095800,3693963,453,453,453,453,0
20230914,095700,3693963,453,453,453,453,0
20230914,095600,3693963,453,453,453,453,0
20230914,095500,3693963,453,453,453,453,0
20230914,095400,3693963,453,453,453,453,0
20230914,095300,3693963,453,453,453,453,0
20230914,095200,3693963,453,453,453,453,2
20230914,095100,3693057,453,453,453,453,0
20230914,095000,3693057,453,453,453,453,0
20230914,094900,3693057,453,453,453,453,1323
20230914,094800,3093738,453,453,453,453,0
20230914,094700,3093738,453,461,461,453,885
20230914,094600,2692462,462,462,462,462,1
20230914,094500,2692000,453,453,453,453,0
20230914,094400,2692000,453,452,462,452,1343
20230914,094300,2074319,451,451,451,451,0
20230914,094200,2074319,451,451,451,451,0
20230914,094100,2074319,451,451,451,451,290
20230914,094000,1943529,449,451,451,449,133
20230914,093900,1883766,451,451,451,451,26
20230914,093800,1872040,451,451,451,451,14
20230914,093700,1865726,449,449,449,449,125
20230914,093600,1809601,450,450,450,450,23
20230914,093500,1799251,450,450,450,450,1
20230914,093400,1798801,451,451,451,451,1
20230914,093300,1798350,447,447,447,447,0
20230914,093200,1798350,447,451,451,447,1241
20230914,093100,1243299,451,452,452,451,647
20230914,093000,951500,451,451,451,451,0
20230914,092900,951500,451,451,451,451,400
20230914,092800,771100,451,450,451,450,11
20230914,092700,766149,451,451,451,451,0
20230914,092600,766149,451,451,451,451,0
20230914,092500,766149,451,451,451,451,0
20230914,092400,766149,451,451,451,451,0
20230914,092300,766149,451,451,451,451,0
20230914,092200,766149,451,450,451,450,10
20230914,092100,761640,451,451,451,451,0
20230914,092000,761640,451,451,451,451,0
20230914,091900,761640,451,451,451,451,0
20230914,091800,761640,451,451,451,451,0
20230914,091700,761640,451,451,451,451,100
20230914,091600,716540,452,452,452,452,0
20230914,091500,716540,452,452,452,452,49
20230914,091400,694392,452,452,452,452,0
20230914,091300,694392,452,452,452,452,51
20230914,091200,671340,453,453,453,453,0
20230914,091100,671340,453,453,453,453,0
20230914,091000,671340,453,453,453,453,0
20230914,090900,671340,453,453,453,453,0
20230914,090800,671340,453,453,453,453,0
20230914,090700,671340,453,453,453,453,0
20230914,090600,671340,453,451,453,451,110
20230914,090500,621668,451,450,451,449,1147
20230914,090400,104511,451,451,451,451,200
20230914,090300,14311,451,451,451,451,6
20230914,090200,11605,451,450,451,450,2
20230914,090100,10704,446,446,446,446,0
20230914,090000,10704,446,446,446,446,24