KissMeData/012280/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,185200,54090695,914,914,914,914,1670
20230908,185100,54090695,914,914,914,914,0
20230908,185000,54090695,914,914,914,914,0
20230908,184900,54090695,914,914,914,914,0
20230908,184800,54090695,914,914,914,914,0
20230908,184700,54090695,914,914,914,914,0
20230908,184600,54090695,914,914,914,914,0
20230908,184500,54090695,914,914,914,914,0
20230908,184400,54090695,914,914,914,914,0
20230908,184300,54090695,914,914,914,914,0
20230908,184200,54090695,914,914,914,914,0
20230908,184100,54090695,914,914,914,914,0
20230908,184000,54090695,914,914,914,914,0
20230908,183900,54090695,914,914,914,914,0
20230908,183800,54090695,914,914,914,914,0
20230908,183700,54090695,914,914,914,914,0
20230908,183600,54090695,914,914,914,914,0
20230908,183500,54090695,914,914,914,914,0
20230908,183400,54090695,914,914,914,914,0
20230908,183300,54090695,914,914,914,914,0
20230908,183200,54090695,914,914,914,914,0
20230908,183100,54090695,914,914,914,914,0
20230908,183000,54090695,914,914,914,914,0
20230908,182900,54090695,914,914,914,914,0
20230908,182800,54090695,914,914,914,914,0
20230908,182700,54090695,914,914,914,914,0
20230908,182600,54090695,914,914,914,914,0
20230908,182500,54090695,914,914,914,914,0
20230908,182400,54090695,914,914,914,914,0
20230908,182300,54090695,914,914,914,914,0
20230908,182200,54090695,914,914,914,914,1670
20230908,182100,54090695,914,914,914,914,0
20230908,182000,54090695,914,914,914,914,0
20230908,181900,54090695,914,914,914,914,0
20230908,181800,54090695,914,914,914,914,0
20230908,181700,54090695,914,914,914,914,0
20230908,181600,54090695,914,914,914,914,0
20230908,181500,54090695,914,914,914,914,0
20230908,181400,54090695,914,914,914,914,0
20230908,181300,54090695,914,914,914,914,0
20230908,181200,54090695,914,914,914,914,0
20230908,181100,54090695,914,914,914,914,0
20230908,181000,54090695,914,914,914,914,0
20230908,180900,54090695,914,914,914,914,0
20230908,180800,54090695,914,914,914,914,0
20230908,180700,54090695,914,914,914,914,0
20230908,180600,54090695,914,914,914,914,0
20230908,180500,54090695,914,914,914,914,0
20230908,180400,54090695,914,914,914,914,0
20230908,180300,54090695,914,914,914,914,0
20230908,180200,54090695,914,914,914,914,0
20230908,180100,54090695,914,914,914,914,0
20230908,180000,54090695,914,914,914,914,0
20230908,175900,54090695,914,914,914,914,0
20230908,175800,54090695,914,914,914,914,0
20230908,175700,54090695,914,914,914,914,0
20230908,175600,54090695,914,914,914,914,0
20230908,175500,54090695,914,914,914,914,0
20230908,175400,54090695,914,914,914,914,0
20230908,175300,54090695,914,914,914,914,0
20230908,175200,54090695,914,914,914,914,1670
20230908,175100,54090695,914,914,914,914,0
20230908,175000,54090695,914,914,914,914,0
20230908,174900,54090695,914,914,914,914,0
20230908,174800,54090695,914,914,914,914,0
20230908,174700,54090695,914,914,914,914,0
20230908,174600,54090695,914,914,914,914,0
20230908,174500,54090695,914,914,914,914,0
20230908,174400,54090695,914,914,914,914,0
20230908,174300,54090695,914,914,914,914,0
20230908,174200,54090695,914,914,914,914,0
20230908,174100,54090695,914,914,914,914,0
20230908,174000,54090695,914,914,914,914,0
20230908,173900,54090695,914,914,914,914,0
20230908,173800,54090695,914,914,914,914,0
20230908,173700,54090695,914,914,914,914,0
20230908,173600,54090695,914,914,914,914,0
20230908,173500,54090695,914,914,914,914,0
20230908,173400,54090695,914,914,914,914,0
20230908,173300,54090695,914,914,914,914,0
20230908,173200,54090695,914,914,914,914,0
20230908,173100,54090695,914,914,914,914,0
20230908,173000,54090695,914,914,914,914,0
20230908,172900,54090695,914,914,914,914,0
20230908,172800,54090695,914,914,914,914,0
20230908,172700,54090695,914,914,914,914,0
20230908,172600,54090695,914,914,914,914,0
20230908,172500,54090695,914,914,914,914,0
20230908,172400,54090695,914,914,914,914,0
20230908,172300,54090695,914,914,914,914,0
20230908,172200,54090695,914,914,914,914,1670
20230908,172100,54090695,914,914,914,914,0
20230908,172000,54090695,914,914,914,914,0
20230908,171900,54090695,914,914,914,914,0
20230908,171800,54090695,914,914,914,914,0
20230908,171700,54090695,914,914,914,914,0
20230908,171600,54090695,914,914,914,914,0
20230908,171500,54090695,914,914,914,914,0
20230908,171400,54090695,914,914,914,914,0
20230908,171300,54090695,914,914,914,914,0
20230908,171200,54090695,914,914,914,914,0
20230908,171100,54090695,914,914,914,914,0
20230908,171000,54090695,914,914,914,914,0
20230908,170900,54090695,914,914,914,914,0
20230908,170800,54090695,914,914,914,914,0
20230908,170700,54090695,914,914,914,914,0
20230908,170600,54090695,914,914,914,914,0
20230908,170500,54090695,914,914,914,914,0
20230908,170400,54090695,914,914,914,914,0
20230908,170300,54090695,914,914,914,914,0
20230908,170200,54090695,914,914,914,914,0
20230908,170100,54090695,914,914,914,914,0
20230908,170000,54090695,914,914,914,914,0
20230908,165900,54090695,914,914,914,914,0
20230908,165800,54090695,914,914,914,914,0
20230908,165700,54090695,914,914,914,914,0
20230908,165600,54090695,914,914,914,914,0
20230908,165500,54090695,914,914,914,914,0
20230908,165400,54090695,914,914,914,914,0
20230908,165300,54090695,914,914,914,914,0
20230908,165200,54090695,914,914,914,914,1670
20230908,165100,54090695,914,914,914,914,0
20230908,165000,54090695,914,914,914,914,0
20230908,164900,54090695,914,914,914,914,0
20230908,164800,54090695,914,914,914,914,0
20230908,164700,54090695,914,914,914,914,0
20230908,164600,54090695,914,914,914,914,0
20230908,164500,54090695,914,914,914,914,0
20230908,164400,54090695,914,914,914,914,0
20230908,164300,54090695,914,914,914,914,0
20230908,164200,54090695,914,914,914,914,0
20230908,164100,54090695,914,914,914,914,0
20230908,164000,54090695,914,914,914,914,0
20230908,163900,54090695,914,914,914,914,0
20230908,163800,54090695,914,914,914,914,0
20230908,163700,54090695,914,914,914,914,0
20230908,163600,54090695,914,914,914,914,0
20230908,163500,54090695,914,914,914,914,0
20230908,163400,54090695,914,914,914,914,0
20230908,163300,54090695,914,914,914,914,0
20230908,163200,54090695,914,914,914,914,0
20230908,163100,54090695,914,914,914,914,0
20230908,163000,54090695,914,914,914,914,0
20230908,162900,54090695,914,914,914,914,0
20230908,162800,54090695,914,914,914,914,0
20230908,162700,54090695,914,914,914,914,0
20230908,162600,54090695,914,914,914,914,0
20230908,162500,54090695,914,914,914,914,0
20230908,162400,54090695,914,914,914,914,0
20230908,162300,54090695,914,914,914,914,0
20230908,162200,54090695,914,914,914,914,1670
20230908,162100,54090695,914,914,914,914,0
20230908,162000,54090695,914,914,914,914,0
20230908,161900,54090695,914,914,914,914,0
20230908,161800,54090695,914,914,914,914,0
20230908,161700,54090695,914,914,914,914,0
20230908,161600,54090695,914,914,914,914,0
20230908,161500,54090695,914,914,914,914,0
20230908,161400,54090695,914,914,914,914,0
20230908,161300,54090695,914,914,914,914,0
20230908,161200,54090695,914,914,914,914,0
20230908,161100,54090695,914,914,914,914,0
20230908,161000,54090695,914,914,914,914,0
20230908,160900,54090695,914,914,914,914,0
20230908,160800,54090695,914,914,914,914,0
20230908,160700,54090695,914,914,914,914,0
20230908,160600,54090695,914,914,914,914,0
20230908,160500,54090695,914,914,914,914,0
20230908,160400,54090695,914,914,914,914,0
20230908,160300,54090695,914,914,914,914,0
20230908,160200,54090695,914,914,914,914,0
20230908,160100,54090695,914,914,914,914,0
20230908,160000,54090695,914,914,914,914,0
20230908,155900,54090695,914,914,914,914,0
20230908,155800,54090695,914,914,914,914,0
20230908,155700,54090695,914,914,914,914,0
20230908,155600,54090695,914,914,914,914,0
20230908,155500,54090695,914,914,914,914,0
20230908,155400,54090695,914,914,914,914,0
20230908,155300,54090695,914,914,914,914,0
20230908,155200,54090695,914,914,914,914,1670
20230908,155100,54090695,914,914,914,914,0
20230908,155000,54090695,914,914,914,914,0
20230908,154900,54090695,914,914,914,914,0
20230908,154800,54090695,914,914,914,914,0
20230908,154700,54090695,914,914,914,914,0
20230908,154600,54090695,914,914,914,914,0
20230908,154500,54090695,914,914,914,914,0
20230908,154400,54090695,914,914,914,914,0
20230908,154300,54090695,914,914,914,914,0
20230908,154200,54090695,914,914,914,914,0
20230908,154100,54090695,914,914,914,914,0
20230908,154000,54090695,914,914,914,914,0
20230908,153900,54090695,914,914,914,914,0
20230908,153800,54090695,914,914,914,914,0
20230908,153700,54090695,914,914,914,914,0
20230908,153600,54090695,914,914,914,914,0
20230908,153500,54090695,914,914,914,914,0
20230908,153400,54090695,914,914,914,914,0
20230908,153300,54090695,914,914,914,914,0
20230908,153200,54090695,914,914,914,914,0
20230908,153100,54090695,914,914,914,914,0
20230908,153000,54090695,914,914,914,914,1670
20230908,152900,52564315,914,914,914,914,0
20230908,152800,52564315,914,914,914,914,0
20230908,152700,52564315,914,914,914,914,0
20230908,152600,52564315,914,914,914,914,0
20230908,152500,52564315,914,914,914,914,0
20230908,152400,52564315,914,914,914,914,0
20230908,152300,52564315,914,914,914,914,0
20230908,152200,52564315,914,914,914,914,0
20230908,152100,52564315,914,914,914,914,0
20230908,152000,52564315,914,914,914,914,0
20230908,151900,52564315,914,914,914,914,40
20230908,151800,52527755,914,914,914,914,1
20230908,151700,52526841,914,912,914,911,320
20230908,151600,52235008,912,913,913,912,10
20230908,151500,52225880,912,913,914,911,19
20230908,151400,52208538,914,911,914,910,1776
20230908,151300,50590610,910,910,910,910,6
20230908,151200,50585150,910,910,910,910,7
20230908,151100,50578780,910,910,911,910,14
20230908,151000,50566036,910,910,910,910,3
20230908,150900,50563306,910,911,911,910,29
20230908,150800,50536900,910,912,914,910,126
20230908,150700,50422102,914,914,914,914,1
20230908,150600,50421188,914,914,914,913,621
20230908,150500,49854207,914,914,914,913,82
20230908,150400,49779333,914,912,914,912,4787
20230908,150300,45411678,912,912,912,912,768
20230908,150200,44711262,912,911,912,911,23
20230908,150100,44690305,912,912,912,912,16
20230908,150000,44675713,911,911,911,911,0
20230908,145900,44675713,911,911,911,911,989
20230908,145800,43774734,911,911,911,911,1
20230908,145700,43773823,911,911,911,911,0
20230908,145600,43773823,911,912,912,911,904
20230908,145500,42949379,912,912,912,912,0
20230908,145400,42949379,912,911,912,911,12
20230908,145300,42938445,910,910,910,910,2
20230908,145200,42936625,910,910,910,910,3
20230908,145100,42933895,911,911,911,911,0
20230908,145000,42933895,911,910,911,910,6
20230908,144900,42928431,910,910,910,910,0
20230908,144800,42928431,910,910,910,910,0
20230908,144700,42928431,910,910,910,910,0
20230908,144600,42928431,910,910,910,910,1100
20230908,144500,41927431,912,911,912,910,1303
20230908,144400,40741440,912,912,912,912,2
20230908,144300,40739616,911,910,911,910,85
20230908,144200,40662191,910,910,910,910,0
20230908,144100,40662191,910,910,910,910,2
20230908,144000,40660371,911,911,911,911,500
20230908,143900,40204871,911,911,911,911,0
20230908,143800,40204871,911,911,911,911,0
20230908,143700,40204871,911,911,911,911,43
20230908,143600,40165698,911,911,911,911,0
20230908,143500,40165698,911,911,911,911,1
20230908,143400,40164787,911,911,911,911,7
20230908,143300,40158410,911,911,911,911,2
20230908,143200,40156588,911,911,911,911,0
20230908,143100,40156588,911,911,911,911,83
20230908,143000,40080975,911,911,911,911,0
20230908,142900,40080975,911,910,911,910,267
20230908,142800,39837905,911,911,911,911,7
20230908,142700,39831528,910,910,910,910,301
20230908,142600,39557618,909,909,909,909,0
20230908,142500,39557618,909,909,909,909,0
20230908,142400,39557618,909,909,909,909,0
20230908,142300,39557618,909,909,909,909,160
20230908,142200,39412178,909,909,909,909,140
20230908,142100,39284918,909,909,909,909,0
20230908,142000,39284918,909,907,909,907,177
20230908,141900,39124377,909,908,909,908,5
20230908,141800,39119836,910,910,910,910,0
20230908,141700,39119836,910,910,910,910,0
20230908,141600,39119836,910,910,910,910,76
20230908,141500,39050676,910,909,910,909,201
20230908,141400,38867966,909,909,909,909,0
20230908,141300,38867966,909,909,909,909,0
20230908,141200,38867966,909,909,909,909,0
20230908,141100,38867966,909,909,909,909,0
20230908,141000,38867966,909,909,909,909,0
20230908,140900,38867966,909,909,909,909,0
20230908,140800,38867966,909,909,909,909,0
20230908,140700,38867966,909,909,909,909,0
20230908,140600,38867966,909,909,909,909,300
20230908,140500,38595266,909,909,909,909,16
20230908,140400,38580722,909,909,909,909,250
20230908,140300,38353472,909,909,909,909,0
20230908,140200,38353472,909,909,909,909,0
20230908,140100,38353472,909,909,909,909,0
20230908,140000,38353472,909,909,909,909,0
20230908,135900,38353472,909,909,909,909,0
20230908,135800,38353472,909,909,909,909,0
20230908,135700,38353472,909,909,909,909,0
20230908,135600,38353472,909,909,909,909,0
20230908,135500,38353472,909,909,909,909,0
20230908,135400,38353472,909,909,909,909,0
20230908,135300,38353472,909,909,909,909,1
20230908,135200,38352563,904,909,909,904,501
20230908,135100,37899654,904,905,905,904,447
20230908,135000,37495529,905,905,905,905,0
20230908,134900,37495529,905,905,905,905,0
20230908,134800,37495529,905,905,905,905,0
20230908,134700,37495529,905,905,905,905,0
20230908,134600,37495529,905,905,905,905,20
20230908,134500,37477429,905,905,905,905,0
20230908,134400,37477429,905,905,905,905,0
20230908,134300,37477429,905,905,905,905,0
20230908,134200,37477429,905,905,905,905,0
20230908,134100,37477429,905,905,905,905,0
20230908,134000,37477429,905,905,905,905,9
20230908,133900,37469284,905,905,905,905,20
20230908,133800,37451184,905,905,905,905,1
20230908,133700,37450279,905,905,905,905,95
20230908,133600,37364304,905,905,905,905,10
20230908,133500,37355254,904,905,905,904,442
20230908,133400,36955594,905,905,905,905,0
20230908,133300,36955594,905,906,906,905,374
20230908,133200,36617120,904,904,904,904,0
20230908,133100,36617120,904,904,904,904,0
20230908,133000,36617120,904,904,904,904,0
20230908,132900,36617120,904,904,904,904,0
20230908,132800,36617120,904,904,904,904,0
20230908,132700,36617120,904,904,904,904,0
20230908,132600,36617120,904,904,904,904,0
20230908,132500,36617120,904,904,904,904,0
20230908,132400,36617120,904,904,904,904,0
20230908,132300,36617120,904,904,904,904,0
20230908,132200,36617120,904,904,904,904,0
20230908,132100,36617120,904,905,905,904,1028
20230908,132000,35687788,904,904,904,904,0
20230908,131900,35687788,904,904,904,904,0
20230908,131800,35687788,904,904,904,904,0
20230908,131700,35687788,904,904,904,904,0
20230908,131600,35687788,904,905,905,904,440
20230908,131500,35289687,907,907,907,907,0
20230908,131400,35289687,907,907,907,907,3
20230908,131300,35286966,907,907,907,907,496
20230908,131200,34837094,907,907,907,907,4
20230908,131100,34833466,904,904,904,904,0
20230908,131000,34833466,904,904,904,904,1500
20230908,130900,33477466,904,905,905,904,500
20230908,130800,33025459,905,905,905,905,0
20230908,130700,33025459,905,905,905,905,0
20230908,130600,33025459,905,905,905,905,0
20230908,130500,33025459,905,905,905,905,0
20230908,130400,33025459,905,905,905,905,0
20230908,130300,33025459,905,905,905,905,300
20230908,130200,32753959,908,908,908,908,0
20230908,130100,32753959,908,908,908,908,0
20230908,130000,32753959,908,908,908,908,0
20230908,125900,32753959,908,908,908,908,200
20230908,125800,32572359,908,908,908,908,200
20230908,125700,32390759,908,908,908,908,0
20230908,125600,32390759,908,908,908,908,0
20230908,125500,32390759,908,908,908,908,1
20230908,125400,32389851,905,905,905,905,0
20230908,125300,32389851,905,906,906,905,300
20230908,125200,32118347,905,907,907,905,3563
20230908,125100,28888244,908,908,908,908,90
20230908,125000,28806524,909,909,909,909,0
20230908,124900,28806524,909,909,909,909,4
20230908,124800,28802888,909,909,909,909,33
20230908,124700,28772891,909,909,909,909,0
20230908,124600,28772891,909,909,909,909,0
20230908,124500,28772891,909,909,909,909,0
20230908,124400,28772891,909,909,909,909,0
20230908,124300,28772891,909,909,909,909,1
20230908,124200,28771982,909,909,909,909,0
20230908,124100,28771982,909,909,909,909,300
20230908,124000,28499282,907,907,907,907,300
20230908,123900,28227182,907,907,907,907,0
20230908,123800,28227182,907,908,908,907,866
20230908,123700,27441365,909,909,909,909,5
20230908,123600,27436820,909,909,909,909,0
20230908,123500,27436820,909,909,909,909,0
20230908,123400,27436820,909,909,909,909,1
20230908,123300,27435911,909,909,909,909,0
20230908,123200,27435911,909,909,909,909,0
20230908,123100,27435911,909,909,909,909,212
20230908,123000,27243203,909,909,909,909,0
20230908,122900,27243203,909,909,909,909,0
20230908,122800,27243203,909,909,909,909,786
20230908,122700,26528729,909,909,909,909,825
20230908,122600,25778804,909,909,909,909,775
20230908,122500,25074329,910,909,910,909,941
20230908,122400,24218956,909,909,909,909,0
20230908,122300,24218956,909,909,909,909,6
20230908,122200,24213502,909,909,909,909,0
20230908,122100,24213502,909,909,909,909,300
20230908,122000,23940802,909,909,909,909,0
20230908,121900,23940802,909,909,909,909,550
20230908,121800,23440852,909,909,909,909,1
20230908,121700,23439943,909,909,909,909,0
20230908,121600,23439943,909,909,909,909,0
20230908,121500,23439943,909,909,909,909,6
20230908,121400,23434489,907,907,907,907,0
20230908,121300,23434489,907,909,909,907,150
20230908,121200,23298421,910,910,910,910,4
20230908,121100,23294781,910,910,910,910,0
20230908,121000,23294781,910,909,910,909,593
20230908,120900,22755741,910,910,910,910,0
20230908,120800,22755741,910,910,910,910,0
20230908,120700,22755741,910,910,910,910,11
20230908,120600,22745731,910,910,910,910,0
20230908,120500,22745731,910,910,910,910,0
20230908,120400,22745731,910,910,910,910,0
20230908,120300,22745731,910,910,910,910,6
20230908,120200,22740271,910,910,910,910,0
20230908,120100,22740271,910,910,910,910,1
20230908,120000,22739361,910,910,910,910,0
20230908,115900,22739361,910,910,910,910,0
20230908,115800,22739361,910,910,910,910,3
20230908,115700,22736631,910,910,910,910,11
20230908,115600,22726621,910,910,910,910,0
20230908,115500,22726621,910,910,910,910,0
20230908,115400,22726621,910,910,910,910,0
20230908,115300,22726621,910,910,910,910,0
20230908,115200,22726621,910,910,910,910,6
20230908,115100,22721161,910,910,910,910,4
20230908,115000,22717521,910,910,910,910,3
20230908,114900,22714791,910,910,910,910,5
20230908,114800,22710241,910,911,911,910,36
20230908,114700,22677477,911,911,911,911,20
20230908,114600,22659257,911,911,911,911,40
20230908,114500,22622817,911,911,911,911,0
20230908,114400,22622817,911,911,911,911,0
20230908,114300,22622817,911,911,911,911,0
20230908,114200,22622817,911,911,911,911,0
20230908,114100,22622817,911,911,911,911,0
20230908,114000,22622817,911,911,911,911,0
20230908,113900,22622817,911,911,911,911,2
20230908,113800,22620995,911,911,911,911,0
20230908,113700,22620995,911,911,911,911,0
20230908,113600,22620995,911,911,911,911,0
20230908,113500,22620995,911,911,911,911,0
20230908,113400,22620995,911,911,911,911,0
20230908,113300,22620995,911,911,911,911,0
20230908,113200,22620995,911,911,911,911,3
20230908,113100,22618262,911,911,911,911,0
20230908,113000,22618262,911,911,911,911,0
20230908,112900,22618262,911,911,911,911,0
20230908,112800,22618262,911,911,911,911,0
20230908,112700,22618262,911,911,911,911,0
20230908,112600,22618262,911,911,911,911,0
20230908,112500,22618262,911,911,911,911,0
20230908,112400,22618262,911,911,911,911,0
20230908,112300,22618262,911,911,911,911,0
20230908,112200,22618262,911,911,911,911,1
20230908,112100,22617351,911,911,911,911,0
20230908,112000,22617351,911,911,911,911,0
20230908,111900,22617351,911,911,911,911,0
20230908,111800,22617351,911,911,911,911,0
20230908,111700,22617351,911,907,911,907,1986
20230908,111600,20812156,906,906,906,906,1
20230908,111500,20811250,907,907,907,907,0
20230908,111400,20811250,907,907,907,907,0
20230908,111300,20811250,907,907,907,907,0
20230908,111200,20811250,907,907,907,907,1
20230908,111100,20810343,907,907,907,907,0
20230908,111000,20810343,907,907,907,907,459
20230908,110900,20394030,907,907,907,907,0
20230908,110800,20394030,907,907,907,907,0
20230908,110700,20394030,907,907,907,907,6
20230908,110600,20388588,907,907,907,907,0
20230908,110500,20388588,907,907,907,907,1
20230908,110400,20387681,907,907,907,907,0
20230908,110300,20387681,907,906,907,906,110
20230908,110200,20288011,906,907,907,906,1926
20230908,110100,18542457,908,908,908,908,185
20230908,110000,18374477,909,907,909,907,1197
20230908,105900,17288597,908,908,908,908,3
20230908,105800,17285873,908,908,908,908,4
20230908,105700,17282241,908,908,908,908,90
20230908,105600,17200521,909,909,909,909,0
20230908,105500,17200521,909,909,909,909,0
20230908,105400,17200521,909,910,910,909,8
20230908,105300,17193246,910,910,910,909,137
20230908,105200,17068708,909,909,909,909,2
20230908,105100,17066890,910,909,910,908,303
20230908,105000,16791755,910,909,910,909,48
20230908,104900,16748115,910,910,910,910,0
20230908,104800,16748115,910,910,910,910,0
20230908,104700,16748115,910,910,910,910,0
20230908,104600,16748115,910,910,910,910,4
20230908,104500,16744475,910,910,910,910,2
20230908,104400,16742655,910,910,910,910,0
20230908,104300,16742655,910,910,910,910,100
20230908,104200,16651655,910,909,910,909,304
20230908,104100,16375315,910,910,910,910,4
20230908,104000,16371675,910,910,910,910,4
20230908,103900,16368035,910,910,910,910,30
20230908,103800,16340735,910,910,910,910,0
20230908,103700,16340735,910,910,910,910,2
20230908,103600,16338915,910,910,910,910,0
20230908,103500,16338915,910,910,910,910,6
20230908,103400,16333455,910,910,910,910,3
20230908,103300,16330725,909,909,909,909,0
20230908,103200,16330725,909,909,909,909,0
20230908,103100,16330725,909,909,909,909,0
20230908,103000,16330725,909,909,909,909,0
20230908,102900,16330725,909,909,909,909,0
20230908,102800,16330725,909,909,909,909,0
20230908,102700,16330725,909,909,909,909,0
20230908,102600,16330725,909,909,909,909,0
20230908,102500,16330725,909,909,909,909,0
20230908,102400,16330725,909,909,909,909,868
20230908,102300,15541713,909,909,909,909,0
20230908,102200,15541713,909,909,909,909,0
20230908,102100,15541713,909,909,909,909,3
20230908,102000,15538986,909,909,909,909,0
20230908,101900,15538986,909,909,909,909,21
20230908,101800,15519897,909,909,909,909,0
20230908,101700,15519897,909,909,909,909,0
20230908,101600,15519897,909,909,909,909,0
20230908,101500,15519897,909,909,909,909,0
20230908,101400,15519897,909,909,909,909,3
20230908,101300,15517170,909,909,909,909,3
20230908,101200,15514443,909,907,909,907,73
20230908,101100,15448224,907,907,907,907,108
20230908,101000,15350268,907,907,907,907,238
20230908,100900,15134402,907,907,907,907,5
20230908,100800,15129867,906,906,906,906,0
20230908,100700,15129867,906,907,907,906,122
20230908,100600,15019325,906,906,906,906,0
20230908,100500,15019325,906,906,906,906,0
20230908,100400,15019325,906,906,906,906,0
20230908,100300,15019325,906,906,906,906,101
20230908,100200,14927819,906,905,906,905,1597
20230908,100100,13482319,905,905,905,905,100
20230908,100000,13391819,905,905,905,905,1
20230908,095900,13390914,905,905,905,905,7
20230908,095800,13384579,905,905,905,905,0
20230908,095700,13384579,905,905,905,905,0
20230908,095600,13384579,905,905,905,905,0
20230908,095500,13384579,905,905,905,905,250
20230908,095400,13158329,905,905,905,905,0
20230908,095300,13158329,905,905,905,905,1
20230908,095200,13157424,904,904,904,904,0
20230908,095100,13157424,904,904,904,904,0
20230908,095000,13157424,904,904,904,904,0
20230908,094900,13157424,904,904,904,904,0
20230908,094800,13157424,904,905,905,904,1266
20230908,094700,12011944,905,905,905,905,2208
20230908,094600,10013704,905,905,905,905,1105
20230908,094500,9013679,905,904,905,904,22
20230908,094400,8993787,905,905,905,905,1
20230908,094300,8992882,905,905,905,905,0
20230908,094200,8992882,905,905,905,905,1
20230908,094100,8991977,905,905,905,905,4
20230908,094000,8988357,905,905,905,905,215
20230908,093900,8793782,905,905,905,905,0
20230908,093800,8793782,905,905,905,905,111
20230908,093700,8693327,905,905,905,905,32
20230908,093600,8664367,905,906,906,905,423
20230908,093500,8281498,906,906,906,906,1
20230908,093400,8280592,906,906,906,906,1
20230908,093300,8279686,906,906,906,906,0
20230908,093200,8279686,906,906,906,906,6
20230908,093100,8274250,906,906,906,906,1
20230908,093000,8273344,906,906,906,906,18
20230908,092900,8257036,906,906,906,906,73
20230908,092800,8190898,906,906,906,906,30
20230908,092700,8163718,906,906,906,906,1
20230908,092600,8162812,906,906,906,906,0
20230908,092500,8162812,906,906,906,906,0
20230908,092400,8162812,906,906,906,906,1909
20230908,092300,6433258,907,907,907,907,18
20230908,092200,6416932,907,907,907,907,0
20230908,092100,6416932,907,907,907,907,0
20230908,092000,6416932,907,906,907,906,3112
20230908,091900,3594459,906,906,906,906,165
20230908,091800,3444969,907,907,907,907,4
20230908,091700,3441341,907,907,907,907,0
20230908,091600,3441341,907,907,907,907,1001
20230908,091500,2533434,907,907,907,907,0
20230908,091400,2533434,907,907,907,907,4
20230908,091300,2529806,907,907,907,907,8
20230908,091200,2522550,907,907,907,907,4
20230908,091100,2518922,906,906,906,906,483
20230908,091000,2081324,906,906,906,906,3
20230908,090900,2078606,906,906,906,906,0
20230908,090800,2078606,906,906,906,906,100
20230908,090700,1988006,906,905,906,905,481
20230908,090600,1552695,905,905,905,905,1034
20230908,090500,616925,905,905,905,905,12
20230908,090400,606065,903,903,903,903,0
20230908,090300,606065,903,904,904,903,107
20230908,090200,509439,907,905,907,905,8
20230908,090100,502191,907,905,907,904,97
20230908,090000,414496,905,905,907,905,458