KissMeData/010280/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,184900,156023067,814,814,814,814,824
20230919,184800,156023067,814,814,814,814,0
20230919,184700,156023067,814,814,814,814,0
20230919,184600,156023067,814,814,814,814,0
20230919,184500,156023067,814,814,814,814,0
20230919,184400,156023067,814,814,814,814,0
20230919,184300,156023067,814,814,814,814,0
20230919,184200,156023067,814,814,814,814,0
20230919,184100,156023067,814,814,814,814,0
20230919,184000,156023067,814,814,814,814,0
20230919,183900,156023067,814,814,814,814,0
20230919,183800,156023067,814,814,814,814,0
20230919,183700,156023067,814,814,814,814,0
20230919,183600,156023067,814,814,814,814,0
20230919,183500,156023067,814,814,814,814,0
20230919,183400,156023067,814,814,814,814,0
20230919,183300,156023067,814,814,814,814,0
20230919,183200,156023067,814,814,814,814,0
20230919,183100,156023067,814,814,814,814,0
20230919,183000,156023067,814,814,814,814,0
20230919,182900,156023067,814,814,814,814,0
20230919,182800,156023067,814,814,814,814,0
20230919,182700,156023067,814,814,814,814,0
20230919,182600,156023067,814,814,814,814,0
20230919,182500,156023067,814,814,814,814,0
20230919,182400,156023067,814,814,814,814,0
20230919,182300,156023067,814,814,814,814,0
20230919,182200,156023067,814,814,814,814,0
20230919,182100,156023067,814,814,814,814,0
20230919,182000,156023067,814,814,814,814,0
20230919,181900,156023067,814,814,814,814,824
20230919,181800,156023067,814,814,814,814,0
20230919,181700,156023067,814,814,814,814,0
20230919,181600,156023067,814,814,814,814,0
20230919,181500,156023067,814,814,814,814,0
20230919,181400,156023067,814,814,814,814,0
20230919,181300,156023067,814,814,814,814,0
20230919,181200,156023067,814,814,814,814,0
20230919,181100,156023067,814,814,814,814,0
20230919,181000,156023067,814,814,814,814,0
20230919,180900,156023067,814,814,814,814,0
20230919,180800,156023067,814,814,814,814,0
20230919,180700,156023067,814,814,814,814,0
20230919,180600,156023067,814,814,814,814,0
20230919,180500,156023067,814,814,814,814,0
20230919,180400,156023067,814,814,814,814,0
20230919,180300,156023067,814,814,814,814,0
20230919,180200,156023067,814,814,814,814,0
20230919,180100,156023067,814,814,814,814,0
20230919,180000,156023067,814,814,814,814,0
20230919,175900,156023067,814,814,814,814,0
20230919,175800,156023067,814,814,814,814,0
20230919,175700,156023067,814,814,814,814,0
20230919,175600,156023067,814,814,814,814,0
20230919,175500,156023067,814,814,814,814,0
20230919,175400,156023067,814,814,814,814,0
20230919,175300,156023067,814,814,814,814,0
20230919,175200,156023067,814,814,814,814,0
20230919,175100,156023067,814,814,814,814,0
20230919,175000,156023067,814,814,814,814,0
20230919,174900,156023067,814,814,814,814,824
20230919,174800,156023067,814,814,814,814,0
20230919,174700,156023067,814,814,814,814,0
20230919,174600,156023067,814,814,814,814,0
20230919,174500,156023067,814,814,814,814,0
20230919,174400,156023067,814,814,814,814,0
20230919,174300,156023067,814,814,814,814,0
20230919,174200,156023067,814,814,814,814,0
20230919,174100,156023067,814,814,814,814,0
20230919,174000,156023067,814,814,814,814,0
20230919,173900,156023067,814,814,814,814,0
20230919,173800,156023067,814,814,814,814,0
20230919,173700,156023067,814,814,814,814,0
20230919,173600,156023067,814,814,814,814,0
20230919,173500,156023067,814,814,814,814,0
20230919,173400,156023067,814,814,814,814,0
20230919,173300,156023067,814,814,814,814,0
20230919,173200,156023067,814,814,814,814,0
20230919,173100,156023067,814,814,814,814,0
20230919,173000,156023067,814,814,814,814,0
20230919,172900,156023067,814,814,814,814,0
20230919,172800,156023067,814,814,814,814,0
20230919,172700,156023067,814,814,814,814,0
20230919,172600,156023067,814,814,814,814,0
20230919,172500,156023067,814,814,814,814,0
20230919,172400,156023067,814,814,814,814,0
20230919,172300,156023067,814,814,814,814,0
20230919,172200,156023067,814,814,814,814,0
20230919,172100,156023067,814,814,814,814,0
20230919,172000,156023067,814,814,814,814,0
20230919,171900,156023067,814,814,814,814,824
20230919,171800,156023067,814,814,814,814,0
20230919,171700,156023067,814,814,814,814,0
20230919,171600,156023067,814,814,814,814,0
20230919,171500,156023067,814,814,814,814,0
20230919,171400,156023067,814,814,814,814,0
20230919,171300,156023067,814,814,814,814,0
20230919,171200,156023067,814,814,814,814,0
20230919,171100,156023067,814,814,814,814,0
20230919,171000,156023067,814,814,814,814,0
20230919,170900,156023067,814,814,814,814,0
20230919,170800,156023067,814,814,814,814,0
20230919,170700,156023067,814,814,814,814,0
20230919,170600,156023067,814,814,814,814,0
20230919,170500,156023067,814,814,814,814,0
20230919,170400,156023067,814,814,814,814,0
20230919,170300,156023067,814,814,814,814,0
20230919,170200,156023067,814,814,814,814,0
20230919,170100,156023067,814,814,814,814,0
20230919,170000,156023067,814,814,814,814,0
20230919,165900,156023067,814,814,814,814,0
20230919,165800,156023067,814,814,814,814,0
20230919,165700,156023067,814,814,814,814,0
20230919,165600,156023067,814,814,814,814,0
20230919,165500,156023067,814,814,814,814,0
20230919,165400,156023067,814,814,814,814,0
20230919,165300,156023067,814,814,814,814,0
20230919,165200,156023067,814,814,814,814,0
20230919,165100,156023067,814,814,814,814,0
20230919,165000,156023067,814,814,814,814,0
20230919,164900,156023067,814,814,814,814,824
20230919,164800,156023067,814,814,814,814,0
20230919,164700,156023067,814,814,814,814,0
20230919,164600,156023067,814,814,814,814,0
20230919,164500,156023067,814,814,814,814,0
20230919,164400,156023067,814,814,814,814,0
20230919,164300,156023067,814,814,814,814,0
20230919,164200,156023067,814,814,814,814,0
20230919,164100,156023067,814,814,814,814,0
20230919,164000,156023067,814,814,814,814,0
20230919,163900,156023067,814,814,814,814,0
20230919,163800,156023067,814,814,814,814,0
20230919,163700,156023067,814,814,814,814,0
20230919,163600,156023067,814,814,814,814,0
20230919,163500,156023067,814,814,814,814,0
20230919,163400,156023067,814,814,814,814,0
20230919,163300,156023067,814,814,814,814,0
20230919,163200,156023067,814,814,814,814,0
20230919,163100,156023067,814,814,814,814,0
20230919,163000,156023067,814,814,814,814,0
20230919,162900,156023067,814,814,814,814,0
20230919,162800,156023067,814,814,814,814,0
20230919,162700,156023067,814,814,814,814,0
20230919,162600,156023067,814,814,814,814,0
20230919,162500,156023067,814,814,814,814,0
20230919,162400,156023067,814,814,814,814,0
20230919,162300,156023067,814,814,814,814,0
20230919,162200,156023067,814,814,814,814,0
20230919,162100,156023067,814,814,814,814,0
20230919,162000,156023067,814,814,814,814,0
20230919,161900,156023067,814,814,814,814,824
20230919,161800,156023067,814,814,814,814,0
20230919,161700,156023067,814,814,814,814,0
20230919,161600,156023067,814,814,814,814,0
20230919,161500,156023067,814,814,814,814,0
20230919,161400,156023067,814,814,814,814,0
20230919,161300,156023067,814,814,814,814,0
20230919,161200,156023067,814,814,814,814,0
20230919,161100,156023067,814,814,814,814,0
20230919,161000,156023067,814,814,814,814,0
20230919,160900,156023067,814,814,814,814,0
20230919,160800,156023067,814,814,814,814,0
20230919,160700,156023067,814,814,814,814,0
20230919,160600,156023067,814,814,814,814,0
20230919,160500,156023067,814,814,814,814,0
20230919,160400,156023067,814,814,814,814,0
20230919,160300,156023067,814,814,814,814,0
20230919,160200,156023067,814,814,814,814,0
20230919,160100,156023067,814,814,814,814,0
20230919,160000,156023067,814,814,814,814,0
20230919,155900,156023067,814,814,814,814,0
20230919,155800,156023067,814,814,814,814,0
20230919,155700,156023067,814,814,814,814,0
20230919,155600,156023067,814,814,814,814,0
20230919,155500,156023067,814,814,814,814,0
20230919,155400,156023067,814,814,814,814,0
20230919,155300,156023067,814,814,814,814,0
20230919,155200,156023067,814,814,814,814,0
20230919,155100,156023067,814,814,814,814,0
20230919,155000,156023067,814,814,814,814,0
20230919,154900,156023067,814,814,814,814,824
20230919,154800,156023067,814,814,814,814,0
20230919,154700,156023067,814,814,814,814,0
20230919,154600,156023067,814,814,814,814,0
20230919,154500,156023067,814,814,814,814,0
20230919,154400,156023067,814,814,814,814,0
20230919,154300,156023067,814,814,814,814,0
20230919,154200,156023067,814,814,814,814,0
20230919,154100,156023067,814,814,814,814,0
20230919,154000,156023067,814,814,814,814,0
20230919,153900,156023067,814,814,814,814,0
20230919,153800,156023067,814,814,814,814,0
20230919,153700,156023067,814,814,814,814,0
20230919,153600,156023067,814,814,814,814,0
20230919,153500,156023067,814,814,814,814,0
20230919,153400,156023067,814,814,814,814,0
20230919,153300,156023067,814,814,814,814,0
20230919,153200,156023067,814,814,814,814,0
20230919,153100,156023067,814,814,814,814,0
20230919,153000,156023067,814,814,814,814,824
20230919,152900,155352331,815,815,815,815,0
20230919,152800,155352331,815,815,815,815,0
20230919,152700,155352331,815,815,815,815,0
20230919,152600,155352331,815,815,815,815,0
20230919,152500,155352331,815,815,815,815,0
20230919,152400,155352331,815,815,815,815,0
20230919,152300,155352331,815,815,815,815,0
20230919,152200,155352331,815,815,815,815,0
20230919,152100,155352331,815,815,815,815,0
20230919,152000,155352331,815,815,815,815,0
20230919,151900,155352331,815,808,815,808,51
20230919,151800,155310912,806,806,806,806,0
20230919,151700,155310912,806,806,806,806,0
20230919,151600,155310912,806,806,806,806,105
20230919,151500,155226282,808,807,808,807,2071
20230919,151400,153554964,807,807,807,807,92
20230919,151300,153480720,807,807,807,807,1
20230919,151200,153479913,807,807,807,807,0
20230919,151100,153479913,807,807,807,807,0
20230919,151000,153479913,807,807,807,807,0
20230919,150900,153479913,807,807,807,807,50
20230919,150800,153439563,807,806,807,806,1021
20230919,150700,152616616,807,807,807,807,1
20230919,150600,152615809,806,806,806,806,0
20230919,150500,152615809,806,806,806,806,0
20230919,150400,152615809,806,806,806,806,0
20230919,150300,152615809,806,806,806,806,0
20230919,150200,152615809,806,806,806,806,0
20230919,150100,152615809,806,806,806,806,0
20230919,150000,152615809,806,806,806,806,0
20230919,145900,152615809,806,806,806,806,0
20230919,145800,152615809,806,806,806,806,0
20230919,145700,152615809,806,806,806,806,0
20230919,145600,152615809,806,806,806,806,68
20230919,145500,152561001,806,806,806,806,18
20230919,145400,152546493,806,806,806,806,66
20230919,145300,152493297,806,806,806,806,0
20230919,145200,152493297,806,806,806,806,6
20230919,145100,152488461,806,806,806,806,1700
20230919,145000,151118261,806,806,806,805,35644
20230919,144900,122396623,807,807,807,807,0
20230919,144800,122396623,807,807,807,807,2746
20230919,144700,120180601,808,808,808,808,0
20230919,144600,120180601,808,808,808,808,0
20230919,144500,120180601,808,808,808,808,0
20230919,144400,120180601,808,808,808,808,1975
20230919,144300,118584801,809,809,809,809,18
20230919,144200,118570239,808,808,808,808,0
20230919,144100,118570239,808,809,809,808,2018
20230919,144000,116939677,808,808,808,808,0
20230919,143900,116939677,808,808,808,808,0
20230919,143800,116939677,808,808,808,808,0
20230919,143700,116939677,808,808,808,808,0
20230919,143600,116939677,808,808,808,808,0
20230919,143500,116939677,808,808,808,808,0
20230919,143400,116939677,808,808,808,808,0
20230919,143300,116939677,808,808,808,808,0
20230919,143200,116939677,808,808,808,808,0
20230919,143100,116939677,808,808,808,808,0
20230919,143000,116939677,808,808,808,808,0
20230919,142900,116939677,808,808,808,808,1000
20230919,142800,116131677,808,808,808,808,2500
20230919,142700,114111677,808,808,808,808,0
20230919,142600,114111677,808,808,808,808,0
20230919,142500,114111677,808,808,808,808,0
20230919,142400,114111677,808,808,808,808,0
20230919,142300,114111677,808,808,808,808,0
20230919,142200,114111677,808,808,808,808,18
20230919,142100,114097133,809,809,809,809,0
20230919,142000,114097133,809,809,809,809,20
20230919,141900,114080953,808,808,808,808,0
20230919,141800,114080953,808,808,808,808,0
20230919,141700,114080953,808,810,810,808,40
20230919,141600,114048613,811,813,813,811,3
20230919,141500,114046176,813,811,814,810,2511
20230919,141400,112012230,814,812,814,812,14
20230919,141300,112000847,810,810,810,810,0
20230919,141200,112000847,810,810,810,810,499
20230919,141100,111596657,809,809,809,809,0
20230919,141000,111596657,809,809,809,809,0
20230919,140900,111596657,809,809,809,809,0
20230919,140800,111596657,809,809,809,809,0
20230919,140700,111596657,809,809,809,809,0
20230919,140600,111596657,809,810,810,809,220
20230919,140500,111418676,809,809,809,809,0
20230919,140400,111418676,809,809,809,809,4
20230919,140300,111415440,809,809,809,809,0
20230919,140200,111415440,809,809,809,809,500
20230919,140100,111010940,809,809,809,809,518
20230919,140000,110591878,810,810,810,810,7
20230919,135900,110586208,813,813,813,813,2
20230919,135800,110584582,813,812,813,811,252
20230919,135700,110380201,812,812,812,812,1
20230919,135600,110379389,812,812,812,812,1
20230919,135500,110378577,810,810,810,810,0
20230919,135400,110378577,810,810,810,810,0
20230919,135300,110378577,810,810,810,810,0
20230919,135200,110378577,810,810,810,810,0
20230919,135100,110378577,810,810,810,810,0
20230919,135000,110378577,810,810,810,810,507
20230919,134900,109967907,810,810,810,810,0
20230919,134800,109967907,810,810,810,810,0
20230919,134700,109967907,810,810,810,810,0
20230919,134600,109967907,810,810,810,810,0
20230919,134500,109967907,810,810,810,810,0
20230919,134400,109967907,810,810,810,810,0
20230919,134300,109967907,810,810,810,810,0
20230919,134200,109967907,810,810,810,810,70
20230919,134100,109911207,809,809,809,809,0
20230919,134000,109911207,809,809,809,809,0
20230919,133900,109911207,809,809,809,809,258
20230919,133800,109702485,810,810,810,810,5
20230919,133700,109698435,814,814,814,814,0
20230919,133600,109698435,814,814,814,814,0
20230919,133500,109698435,814,814,814,814,1
20230919,133400,109697621,811,811,811,811,0
20230919,133300,109697621,811,811,811,811,0
20230919,133200,109697621,811,811,811,811,0
20230919,133100,109697621,811,811,811,811,0
20230919,133000,109697621,811,811,811,811,0
20230919,132900,109697621,811,811,811,811,0
20230919,132800,109697621,811,811,811,811,0
20230919,132700,109697621,811,811,811,811,0
20230919,132600,109697621,811,811,811,811,0
20230919,132500,109697621,811,811,811,811,0
20230919,132400,109697621,811,811,811,811,0
20230919,132300,109697621,811,812,812,811,275
20230919,132200,109474591,818,812,818,812,1000
20230919,132100,108658064,813,813,813,813,0
20230919,132000,108658064,813,813,813,813,1
20230919,131900,108657251,810,810,810,810,0
20230919,131800,108657251,810,810,810,810,0
20230919,131700,108657251,810,811,811,810,711
20230919,131600,108081337,813,813,818,810,1501
20230919,131500,106858983,813,812,813,812,2
20230919,131400,106857358,814,814,814,814,0
20230919,131300,106857358,814,814,814,814,0
20230919,131200,106857358,814,814,814,814,0
20230919,131100,106857358,814,814,814,814,0
20230919,131000,106857358,814,814,814,814,0
20230919,130900,106857358,814,814,814,814,0
20230919,130800,106857358,814,814,814,814,0
20230919,130700,106857358,814,814,814,814,0
20230919,130600,106857358,814,814,814,814,1
20230919,130500,106856544,816,816,816,816,0
20230919,130400,106856544,816,809,816,809,2500
20230919,130300,104820079,807,807,807,807,0
20230919,130200,104820079,807,808,808,807,4327
20230919,130100,101328180,808,808,808,808,10
20230919,130000,101320100,808,808,808,808,4
20230919,125900,101316868,807,807,807,807,0
20230919,125800,101316868,807,807,807,807,0
20230919,125700,101316868,807,807,807,807,0
20230919,125600,101316868,807,807,807,807,0
20230919,125500,101316868,807,807,807,807,0
20230919,125400,101316868,807,810,810,807,30
20230919,125300,101292634,811,811,811,811,500
20230919,125200,100887134,811,811,811,811,0
20230919,125100,100887134,811,811,811,811,0
20230919,125000,100887134,811,808,811,808,5648
20230919,124900,96308550,811,811,811,811,0
20230919,124800,96308550,811,811,811,811,0
20230919,124700,96308550,811,811,811,811,0
20230919,124600,96308550,811,811,811,811,1599
20230919,124500,95011761,808,808,808,808,0
20230919,124400,95011761,808,808,808,808,0
20230919,124300,95011761,808,808,808,808,0
20230919,124200,95011761,808,808,808,808,0
20230919,124100,95011761,808,808,808,808,0
20230919,124000,95011761,808,808,811,808,211
20230919,123900,94841192,807,807,807,807,0
20230919,123800,94841192,807,807,807,807,0
20230919,123700,94841192,807,807,807,807,0
20230919,123600,94841192,807,807,807,807,0
20230919,123500,94841192,807,807,807,807,0
20230919,123400,94841192,807,807,807,807,0
20230919,123300,94841192,807,807,807,807,0
20230919,123200,94841192,807,807,807,807,0
20230919,123100,94841192,807,807,807,807,0
20230919,123000,94841192,807,807,807,807,0
20230919,122900,94841192,807,808,808,807,327
20230919,122800,94577302,808,808,808,808,3
20230919,122700,94574878,810,810,810,810,0
20230919,122600,94574878,810,810,810,810,0
20230919,122500,94574878,810,810,810,810,0
20230919,122400,94574878,810,810,810,810,0
20230919,122300,94574878,810,810,810,810,0
20230919,122200,94574878,810,810,810,810,0
20230919,122100,94574878,810,810,810,810,1
20230919,122000,94574068,808,808,808,808,0
20230919,121900,94574068,808,808,808,808,1252
20230919,121800,93562452,808,808,808,808,0
20230919,121700,93562452,808,808,808,808,250
20230919,121600,93360452,808,808,808,808,0
20230919,121500,93360452,808,808,808,808,0
20230919,121400,93360452,808,808,808,808,6
20230919,121300,93355604,808,808,808,808,2292
20230919,121200,91503668,808,808,808,808,0
20230919,121100,91503668,808,808,808,808,0
20230919,121000,91503668,808,808,808,808,0
20230919,120900,91503668,808,808,808,808,0
20230919,120800,91503668,808,808,808,808,0
20230919,120700,91503668,808,808,808,808,0
20230919,120600,91503668,808,808,808,808,0
20230919,120500,91503668,808,808,808,808,0
20230919,120400,91503668,808,808,808,808,0
20230919,120300,91503668,808,808,808,808,0
20230919,120200,91503668,808,808,808,808,0
20230919,120100,91503668,808,808,808,808,0
20230919,120000,91503668,808,809,809,808,391
20230919,115900,91187738,812,812,812,812,11
20230919,115800,91178806,812,812,812,812,0
20230919,115700,91178806,812,810,812,810,20
20230919,115600,91162568,812,812,812,812,0
20230919,115500,91162568,812,812,812,812,1
20230919,115400,91161756,811,811,811,811,0
20230919,115300,91161756,811,811,811,811,0
20230919,115200,91161756,811,811,811,811,1
20230919,115100,91160945,810,810,810,810,0
20230919,115000,91160945,810,810,810,810,0
20230919,114900,91160945,810,810,810,810,1
20230919,114800,91160135,808,808,808,808,366
20230919,114700,90864407,809,809,809,809,0
20230919,114600,90864407,809,809,809,809,0
20230919,114500,90864407,809,809,809,809,0
20230919,114400,90864407,809,809,809,809,0
20230919,114300,90864407,809,809,809,809,0
20230919,114200,90864407,809,809,809,809,0
20230919,114100,90864407,809,809,809,809,0
20230919,114000,90864407,809,809,809,809,0
20230919,113900,90864407,809,809,809,809,0
20230919,113800,90864407,809,809,809,809,0
20230919,113700,90864407,809,809,809,809,0
20230919,113600,90864407,809,809,809,809,0
20230919,113500,90864407,809,809,809,809,0
20230919,113400,90864407,809,810,810,809,769
20230919,113300,90242254,811,811,811,811,0
20230919,113200,90242254,811,811,811,811,1
20230919,113100,90241443,811,811,811,811,1
20230919,113000,90240632,811,811,811,811,0
20230919,112900,90240632,811,811,811,811,0
20230919,112800,90240632,811,812,812,811,65
20230919,112700,90187877,812,812,812,812,49
20230919,112600,90148089,812,812,812,812,0
20230919,112500,90148089,812,812,812,812,0
20230919,112400,90148089,812,811,812,811,2
20230919,112300,90146466,811,811,811,811,0
20230919,112200,90146466,811,811,811,811,0
20230919,112100,90146466,811,811,811,811,0
20230919,112000,90146466,811,811,811,811,0
20230919,111900,90146466,811,811,811,811,0
20230919,111800,90146466,811,811,811,811,0
20230919,111700,90146466,811,811,811,811,0
20230919,111600,90146466,811,811,811,811,0
20230919,111500,90146466,811,811,811,811,0
20230919,111400,90146466,811,811,811,811,0
20230919,111300,90146466,811,811,811,811,0
20230919,111200,90146466,811,811,811,811,0
20230919,111100,90146466,811,811,811,811,0
20230919,111000,90146466,811,811,811,811,0
20230919,110900,90146466,811,811,811,811,0
20230919,110800,90146466,811,811,811,811,1
20230919,110700,90145655,809,809,809,809,0
20230919,110600,90145655,809,809,809,809,0
20230919,110500,90145655,809,809,809,809,0
20230919,110400,90145655,809,810,810,809,300
20230919,110300,89902954,812,812,812,812,2000
20230919,110200,88278954,809,809,809,809,1000
20230919,110100,87469954,812,812,812,812,15000
20230919,110000,75289954,812,812,812,812,1520
20230919,105900,74055714,812,812,812,812,10
20230919,105800,74047594,811,811,811,811,3000
20230919,105700,71614594,811,811,811,811,2167
20230919,105600,69857157,810,810,810,810,0
20230919,105500,69857157,810,810,810,810,0
20230919,105400,69857157,810,810,810,810,2000
20230919,105300,68237157,810,810,810,810,5833
20230919,105200,63512427,810,810,810,810,5
20230919,105100,63508377,810,810,810,810,500
20230919,105000,63103377,810,810,810,810,0
20230919,104900,63103377,810,810,810,810,0
20230919,104800,63103377,810,810,810,810,0
20230919,104700,63103377,810,810,810,810,0
20230919,104600,63103377,810,810,810,810,0
20230919,104500,63103377,810,810,810,810,0
20230919,104400,63103377,810,810,810,810,4
20230919,104300,63100137,809,809,809,809,0
20230919,104200,63100137,809,809,809,809,20
20230919,104100,63083957,810,810,810,810,0
20230919,104000,63083957,810,810,810,810,0
20230919,103900,63083957,810,810,810,810,0
20230919,103800,63083957,810,810,810,810,0
20230919,103700,63083957,810,810,810,810,1
20230919,103600,63083147,809,809,809,809,0
20230919,103500,63083147,809,809,809,809,5
20230919,103400,63079102,809,809,809,809,2
20230919,103300,63077484,808,808,808,808,0
20230919,103200,63077484,808,808,808,808,30
20230919,103100,63053244,808,808,808,808,0
20230919,103000,63053244,808,808,808,808,0
20230919,102900,63053244,808,808,808,808,0
20230919,102800,63053244,808,808,808,808,0
20230919,102700,63053244,808,808,808,808,0
20230919,102600,63053244,808,808,808,808,0
20230919,102500,63053244,808,808,808,808,0
20230919,102400,63053244,808,808,808,808,0
20230919,102300,63053244,808,808,808,808,260
20230919,102200,62843164,808,808,808,808,0
20230919,102100,62843164,808,808,808,808,801
20230919,102000,62195956,811,811,811,811,0
20230919,101900,62195956,811,811,811,811,0
20230919,101800,62195956,811,811,811,811,0
20230919,101700,62195956,811,811,811,811,0
20230919,101600,62195956,811,811,811,811,0
20230919,101500,62195956,811,811,811,811,100
20230919,101400,62114856,811,811,811,811,10
20230919,101300,62106746,811,811,811,811,0
20230919,101200,62106746,811,811,811,811,2
20230919,101100,62105124,808,808,808,808,502
20230919,101000,61699508,811,811,811,811,0
20230919,100900,61699508,811,811,811,811,1
20230919,100800,61698697,811,811,811,811,2
20230919,100700,61697075,812,812,812,812,3
20230919,100600,61694639,815,811,815,811,2000
20230919,100500,60066643,809,809,809,809,0
20230919,100400,60066643,809,809,809,809,100
20230919,100300,59985743,811,810,811,810,199
20230919,100200,59824552,810,810,810,810,2000
20230919,100100,58204552,808,808,808,808,1000
20230919,100000,57396552,808,808,808,808,4317
20230919,095900,53908416,808,808,808,808,5000
20230919,095800,49868416,807,807,807,807,2000
20230919,095700,48254416,808,808,808,808,0
20230919,095600,48254416,808,808,808,808,301
20230919,095500,48011208,807,808,808,807,1784
20230919,095400,46570772,807,807,807,807,160
20230919,095300,46441652,807,807,807,807,340
20230919,095200,46167272,807,807,807,807,0
20230919,095100,46167272,807,807,807,807,0
20230919,095000,46167272,807,807,807,807,120
20230919,094900,46070432,807,809,809,807,261
20230919,094800,45859797,807,806,809,805,10200
20230919,094700,37646885,810,807,810,806,12780
20230919,094600,27344827,807,809,809,807,4655
20230919,094500,23586979,814,814,814,814,0
20230919,094400,23586979,814,814,814,814,0
20230919,094300,23586979,814,814,814,814,0
20230919,094200,23586979,814,814,814,814,0
20230919,094100,23586979,814,810,814,810,2
20230919,094000,23585355,810,809,810,809,536
20230919,093900,23151715,808,809,809,808,2744
20230919,093800,20934545,810,810,815,810,1503
20230919,093700,19717110,809,811,811,809,160
20230919,093600,19587667,815,811,815,811,6
20230919,093500,19582790,815,811,815,810,3029
20230919,093400,17127296,810,812,813,810,2142
20230919,093300,15391573,811,812,812,811,814
20230919,093200,14731008,811,811,812,810,3454
20230919,093100,11931813,811,812,812,811,7
20230919,093000,11926131,810,812,812,810,3510
20230919,092900,9083011,811,811,811,811,1
20230919,092800,9082200,810,812,812,810,1783
20230919,092700,7637171,812,812,812,812,0
20230919,092600,7637171,812,812,812,812,0
20230919,092500,7637171,812,812,812,812,0
20230919,092400,7637171,812,812,812,812,1289
20230919,092300,6590503,812,813,813,812,24
20230919,092200,6571014,813,813,813,813,4
20230919,092100,6567762,815,815,815,815,0
20230919,092000,6567762,815,815,815,815,0
20230919,091900,6567762,815,815,815,815,0
20230919,091800,6567762,815,815,815,815,0
20230919,091700,6567762,815,815,815,815,0
20230919,091600,6567762,815,815,815,815,1
20230919,091500,6566947,811,814,814,811,6947
20230919,091400,916898,815,815,815,815,1
20230919,091300,916083,815,815,815,815,2
20230919,091200,914453,815,815,815,815,54
20230919,091100,870443,820,820,820,820,0
20230919,091000,870443,820,820,820,820,0
20230919,090900,870443,820,820,820,820,8
20230919,090800,863883,821,821,821,821,10
20230919,090700,855673,821,817,821,817,429
20230919,090600,505176,817,815,817,814,301
20230919,090500,260107,816,816,816,816,0
20230919,090400,260107,816,816,816,816,120
20230919,090300,162187,816,816,816,816,0
20230919,090200,162187,816,816,816,816,0
20230919,090100,162187,816,816,816,816,0
20230919,090000,162187,816,815,816,815,199