KissMeData/021880/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,190000,58925076,303,303,303,303,2576
20230906,185900,58925076,303,303,303,303,0
20230906,185800,58925076,303,303,303,303,0
20230906,185700,58925076,303,303,303,303,0
20230906,185600,58925076,303,303,303,303,0
20230906,185500,58925076,303,303,303,303,0
20230906,185400,58925076,303,303,303,303,0
20230906,185300,58925076,303,303,303,303,0
20230906,185200,58925076,303,303,303,303,0
20230906,185100,58925076,303,303,303,303,0
20230906,185000,58925076,303,303,303,303,0
20230906,184900,58925076,303,303,303,303,0
20230906,184800,58925076,303,303,303,303,0
20230906,184700,58925076,303,303,303,303,0
20230906,184600,58925076,303,303,303,303,0
20230906,184500,58925076,303,303,303,303,0
20230906,184400,58925076,303,303,303,303,0
20230906,184300,58925076,303,303,303,303,0
20230906,184200,58925076,303,303,303,303,0
20230906,184100,58925076,303,303,303,303,0
20230906,184000,58925076,303,303,303,303,0
20230906,183900,58925076,303,303,303,303,0
20230906,183800,58925076,303,303,303,303,0
20230906,183700,58925076,303,303,303,303,0
20230906,183600,58925076,303,303,303,303,0
20230906,183500,58925076,303,303,303,303,0
20230906,183400,58925076,303,303,303,303,0
20230906,183300,58925076,303,303,303,303,0
20230906,183200,58925076,303,303,303,303,0
20230906,183100,58925076,303,303,303,303,0
20230906,183000,58925076,303,303,303,303,2576
20230906,182900,58925076,303,303,303,303,0
20230906,182800,58925076,303,303,303,303,0
20230906,182700,58925076,303,303,303,303,0
20230906,182600,58925076,303,303,303,303,0
20230906,182500,58925076,303,303,303,303,0
20230906,182400,58925076,303,303,303,303,0
20230906,182300,58925076,303,303,303,303,0
20230906,182200,58925076,303,303,303,303,0
20230906,182100,58925076,303,303,303,303,0
20230906,182000,58925076,303,303,303,303,0
20230906,181900,58925076,303,303,303,303,0
20230906,181800,58925076,303,303,303,303,0
20230906,181700,58925076,303,303,303,303,0
20230906,181600,58925076,303,303,303,303,0
20230906,181500,58925076,303,303,303,303,0
20230906,181400,58925076,303,303,303,303,0
20230906,181300,58925076,303,303,303,303,0
20230906,181200,58925076,303,303,303,303,0
20230906,181100,58925076,303,303,303,303,0
20230906,181000,58925076,303,303,303,303,0
20230906,180900,58925076,303,303,303,303,0
20230906,180800,58925076,303,303,303,303,0
20230906,180700,58925076,303,303,303,303,0
20230906,180600,58925076,303,303,303,303,0
20230906,180500,58925076,303,303,303,303,0
20230906,180400,58925076,303,303,303,303,0
20230906,180300,58925076,303,303,303,303,0
20230906,180200,58925076,303,303,303,303,0
20230906,180100,58925076,303,303,303,303,0
20230906,180000,58925076,303,303,303,303,2576
20230906,175900,58925076,303,303,303,303,0
20230906,175800,58925076,303,303,303,303,0
20230906,175700,58925076,303,303,303,303,0
20230906,175600,58925076,303,303,303,303,0
20230906,175500,58925076,303,303,303,303,0
20230906,175400,58925076,303,303,303,303,0
20230906,175300,58925076,303,303,303,303,0
20230906,175200,58925076,303,303,303,303,0
20230906,175100,58925076,303,303,303,303,0
20230906,175000,58925076,303,303,303,303,0
20230906,174900,58925076,303,303,303,303,0
20230906,174800,58925076,303,303,303,303,0
20230906,174700,58925076,303,303,303,303,0
20230906,174600,58925076,303,303,303,303,0
20230906,174500,58925076,303,303,303,303,0
20230906,174400,58925076,303,303,303,303,0
20230906,174300,58925076,303,303,303,303,0
20230906,174200,58925076,303,303,303,303,0
20230906,174100,58925076,303,303,303,303,0
20230906,174000,58925076,303,303,303,303,0
20230906,173900,58925076,303,303,303,303,0
20230906,173800,58925076,303,303,303,303,0
20230906,173700,58925076,303,303,303,303,0
20230906,173600,58925076,303,303,303,303,0
20230906,173500,58925076,303,303,303,303,0
20230906,173400,58925076,303,303,303,303,0
20230906,173300,58925076,303,303,303,303,0
20230906,173200,58925076,303,303,303,303,0
20230906,173100,58925076,303,303,303,303,0
20230906,173000,58925076,303,303,303,303,2576
20230906,172900,58925076,303,303,303,303,0
20230906,172800,58925076,303,303,303,303,0
20230906,172700,58925076,303,303,303,303,0
20230906,172600,58925076,303,303,303,303,0
20230906,172500,58925076,303,303,303,303,0
20230906,172400,58925076,303,303,303,303,0
20230906,172300,58925076,303,303,303,303,0
20230906,172200,58925076,303,303,303,303,0
20230906,172100,58925076,303,303,303,303,0
20230906,172000,58925076,303,303,303,303,0
20230906,171900,58925076,303,303,303,303,0
20230906,171800,58925076,303,303,303,303,0
20230906,171700,58925076,303,303,303,303,0
20230906,171600,58925076,303,303,303,303,0
20230906,171500,58925076,303,303,303,303,0
20230906,171400,58925076,303,303,303,303,0
20230906,171300,58925076,303,303,303,303,0
20230906,171200,58925076,303,303,303,303,0
20230906,171100,58925076,303,303,303,303,0
20230906,171000,58925076,303,303,303,303,0
20230906,170900,58925076,303,303,303,303,0
20230906,170800,58925076,303,303,303,303,0
20230906,170700,58925076,303,303,303,303,0
20230906,170600,58925076,303,303,303,303,0
20230906,170500,58925076,303,303,303,303,0
20230906,170400,58925076,303,303,303,303,0
20230906,170300,58925076,303,303,303,303,0
20230906,170200,58925076,303,303,303,303,0
20230906,170100,58925076,303,303,303,303,0
20230906,170000,58925076,303,303,303,303,2576
20230906,165900,58925076,303,303,303,303,0
20230906,165800,58925076,303,303,303,303,0
20230906,165700,58925076,303,303,303,303,0
20230906,165600,58925076,303,303,303,303,0
20230906,165500,58925076,303,303,303,303,0
20230906,165400,58925076,303,303,303,303,0
20230906,165300,58925076,303,303,303,303,0
20230906,165200,58925076,303,303,303,303,0
20230906,165100,58925076,303,303,303,303,0
20230906,165000,58925076,303,303,303,303,0
20230906,164900,58925076,303,303,303,303,0
20230906,164800,58925076,303,303,303,303,0
20230906,164700,58925076,303,303,303,303,0
20230906,164600,58925076,303,303,303,303,0
20230906,164500,58925076,303,303,303,303,0
20230906,164400,58925076,303,303,303,303,0
20230906,164300,58925076,303,303,303,303,0
20230906,164200,58925076,303,303,303,303,0
20230906,164100,58925076,303,303,303,303,0
20230906,164000,58925076,303,303,303,303,0
20230906,163900,58925076,303,303,303,303,0
20230906,163800,58925076,303,303,303,303,0
20230906,163700,58925076,303,303,303,303,0
20230906,163600,58925076,303,303,303,303,0
20230906,163500,58925076,303,303,303,303,0
20230906,163400,58925076,303,303,303,303,0
20230906,163300,58925076,303,303,303,303,0
20230906,163200,58925076,303,303,303,303,0
20230906,163100,58925076,303,303,303,303,0
20230906,163000,58925076,303,303,303,303,2576
20230906,162900,58925076,303,303,303,303,0
20230906,162800,58925076,303,303,303,303,0
20230906,162700,58925076,303,303,303,303,0
20230906,162600,58925076,303,303,303,303,0
20230906,162500,58925076,303,303,303,303,0
20230906,162400,58925076,303,303,303,303,0
20230906,162300,58925076,303,303,303,303,0
20230906,162200,58925076,303,303,303,303,0
20230906,162100,58925076,303,303,303,303,0
20230906,162000,58925076,303,303,303,303,0
20230906,161900,58925076,303,303,303,303,0
20230906,161800,58925076,303,303,303,303,0
20230906,161700,58925076,303,303,303,303,0
20230906,161600,58925076,303,303,303,303,0
20230906,161500,58925076,303,303,303,303,0
20230906,161400,58925076,303,303,303,303,0
20230906,161300,58925076,303,303,303,303,0
20230906,161200,58925076,303,303,303,303,0
20230906,161100,58925076,303,303,303,303,0
20230906,161000,58925076,303,303,303,303,0
20230906,160900,58925076,303,303,303,303,0
20230906,160800,58925076,303,303,303,303,0
20230906,160700,58925076,303,303,303,303,0
20230906,160600,58925076,303,303,303,303,0
20230906,160500,58925076,303,303,303,303,0
20230906,160400,58925076,303,303,303,303,0
20230906,160300,58925076,303,303,303,303,0
20230906,160200,58925076,303,303,303,303,0
20230906,160100,58925076,303,303,303,303,0
20230906,160000,58925076,303,303,303,303,2576
20230906,155900,58925076,303,303,303,303,0
20230906,155800,58925076,303,303,303,303,0
20230906,155700,58925076,303,303,303,303,0
20230906,155600,58925076,303,303,303,303,0
20230906,155500,58925076,303,303,303,303,0
20230906,155400,58925076,303,303,303,303,0
20230906,155300,58925076,303,303,303,303,0
20230906,155200,58925076,303,303,303,303,0
20230906,155100,58925076,303,303,303,303,0
20230906,155000,58925076,303,303,303,303,0
20230906,154900,58925076,303,303,303,303,0
20230906,154800,58925076,303,303,303,303,0
20230906,154700,58925076,303,303,303,303,0
20230906,154600,58925076,303,303,303,303,0
20230906,154500,58925076,303,303,303,303,0
20230906,154400,58925076,303,303,303,303,0
20230906,154300,58925076,303,303,303,303,0
20230906,154200,58925076,303,303,303,303,0
20230906,154100,58925076,303,303,303,303,0
20230906,154000,58925076,303,303,303,303,0
20230906,153900,58925076,303,303,303,303,0
20230906,153800,58925076,303,303,303,303,0
20230906,153700,58925076,303,303,303,303,0
20230906,153600,58925076,303,303,303,303,0
20230906,153500,58925076,303,303,303,303,0
20230906,153400,58925076,303,303,303,303,0
20230906,153300,58925076,303,303,303,303,0
20230906,153200,58925076,303,303,303,303,0
20230906,153100,58925076,303,303,303,303,0
20230906,153000,58925076,303,303,303,303,5152
20230906,152900,58144548,305,305,305,305,0
20230906,152800,58144548,305,305,305,305,0
20230906,152700,58144548,305,305,305,305,0
20230906,152600,58144548,305,305,305,305,0
20230906,152500,58144548,305,305,305,305,0
20230906,152400,58144548,305,305,305,305,0
20230906,152300,58144548,305,305,305,305,0
20230906,152200,58144548,305,305,305,305,0
20230906,152100,58144548,305,305,305,305,0
20230906,152000,58144548,305,305,305,305,0
20230906,151900,58144548,305,304,305,304,2
20230906,151800,58143939,304,304,304,304,6567
20230906,151700,56147571,304,304,304,304,0
20230906,151600,56147571,304,304,304,304,0
20230906,151500,56147571,304,304,304,304,2
20230906,151400,56146963,304,304,304,304,0
20230906,151300,56146963,304,304,304,304,11
20230906,151200,56143619,304,304,304,304,0
20230906,151100,56143619,304,304,304,304,0
20230906,151000,56143619,304,304,304,304,0
20230906,150900,56143619,304,304,304,304,12
20230906,150800,56139971,304,304,304,304,2760
20230906,150700,55300931,304,304,304,304,3
20230906,150600,55300019,304,304,304,304,1
20230906,150500,55299715,303,303,303,303,1999
20230906,150400,54694018,304,304,304,304,0
20230906,150300,54694018,304,304,304,304,0
20230906,150200,54694018,304,304,304,304,0
20230906,150100,54694018,304,304,304,304,0
20230906,150000,54694018,304,304,304,304,0
20230906,145900,54694018,304,304,304,304,0
20230906,145800,54694018,304,304,304,304,0
20230906,145700,54694018,304,304,304,304,0
20230906,145600,54694018,304,304,304,304,1
20230906,145500,54693714,304,304,304,304,0
20230906,145400,54693714,304,304,304,304,0
20230906,145300,54693714,304,304,304,304,0
20230906,145200,54693714,304,304,304,304,0
20230906,145100,54693714,304,304,304,304,0
20230906,145000,54693714,304,303,304,303,100
20230906,144900,54663315,304,304,304,304,0
20230906,144800,54663315,304,304,304,304,0
20230906,144700,54663315,304,304,304,304,0
20230906,144600,54663315,304,304,304,304,0
20230906,144500,54663315,304,302,304,302,701
20230906,144400,54451611,305,305,305,305,0
20230906,144300,54451611,305,305,305,305,0
20230906,144200,54451611,305,305,305,305,0
20230906,144100,54451611,305,305,305,305,0
20230906,144000,54451611,305,305,305,305,0
20230906,143900,54451611,305,305,305,305,0
20230906,143800,54451611,305,305,305,305,0
20230906,143700,54451611,305,303,305,302,20002
20230906,143600,48410261,305,305,305,305,0
20230906,143500,48410261,305,305,305,305,0
20230906,143400,48410261,305,305,305,305,0
20230906,143300,48410261,305,305,305,305,0
20230906,143200,48410261,305,305,305,305,0
20230906,143100,48410261,305,305,305,305,1
20230906,143000,48409956,305,305,305,305,65
20230906,142900,48390131,305,305,305,305,5
20230906,142800,48388606,305,305,305,305,5
20230906,142700,48387081,305,305,305,305,0
20230906,142600,48387081,305,305,305,305,0
20230906,142500,48387081,305,305,305,305,0
20230906,142400,48387081,305,305,305,305,1
20230906,142300,48386776,303,303,303,303,0
20230906,142200,48386776,303,303,303,303,0
20230906,142100,48386776,303,303,303,303,0
20230906,142000,48386776,303,303,303,303,133
20230906,141900,48346477,303,303,303,303,0
20230906,141800,48346477,303,305,305,303,4
20230906,141700,48345261,305,305,305,305,2
20230906,141600,48344651,305,305,305,305,2000
20230906,141500,47734651,305,305,305,305,0
20230906,141400,47734651,305,305,305,305,0
20230906,141300,47734651,305,305,305,305,1
20230906,141200,47734346,303,303,303,303,3010
20230906,141100,46822316,305,305,305,305,0
20230906,141000,46822316,305,305,305,305,0
20230906,140900,46822316,305,305,305,305,0
20230906,140800,46822316,305,305,305,305,0
20230906,140700,46822316,305,305,305,305,0
20230906,140600,46822316,305,305,305,305,1
20230906,140500,46822011,304,304,304,304,11
20230906,140400,46818667,305,305,305,305,0
20230906,140300,46818667,305,304,305,304,52
20230906,140200,46802854,304,304,304,304,0
20230906,140100,46802854,304,304,304,304,0
20230906,140000,46802854,304,304,304,304,0
20230906,135900,46802854,304,304,304,304,0
20230906,135800,46802854,304,304,304,304,0
20230906,135700,46802854,304,304,304,304,900
20230906,135600,46529254,304,304,304,304,10
20230906,135500,46526214,304,304,304,304,0
20230906,135400,46526214,304,304,304,304,10
20230906,135300,46523174,304,304,304,304,5
20230906,135200,46521654,304,304,304,304,0
20230906,135100,46521654,304,304,304,304,12
20230906,135000,46518006,304,304,304,304,1
20230906,134900,46517702,302,302,302,302,0
20230906,134800,46517702,302,302,302,302,0
20230906,134700,46517702,302,302,302,302,0
20230906,134600,46517702,302,302,302,302,0
20230906,134500,46517702,302,302,302,302,2000
20230906,134400,45913702,302,302,302,302,0
20230906,134300,45913702,302,302,302,302,0
20230906,134200,45913702,302,302,302,302,0
20230906,134100,45913702,302,302,302,302,0
20230906,134000,45913702,302,302,302,302,0
20230906,133900,45913702,302,302,302,302,0
20230906,133800,45913702,302,302,302,302,2991
20230906,133700,45010420,303,303,303,303,0
20230906,133600,45010420,303,303,303,303,568
20230906,133500,44838316,304,304,304,304,0
20230906,133400,44838316,304,304,304,304,0
20230906,133300,44838316,304,304,304,304,0
20230906,133200,44838316,304,304,304,304,0
20230906,133100,44838316,304,304,304,304,0
20230906,133000,44838316,304,304,304,304,0
20230906,132900,44838316,304,304,304,304,0
20230906,132800,44838316,304,304,304,304,0
20230906,132700,44838316,304,304,304,304,0
20230906,132600,44838316,304,304,304,304,13
20230906,132500,44834364,303,303,303,303,200
20230906,132400,44773764,304,304,304,304,0
20230906,132300,44773764,304,304,304,304,0
20230906,132200,44773764,304,304,304,304,1
20230906,132100,44773460,304,304,304,304,0
20230906,132000,44773460,304,304,304,304,0
20230906,131900,44773460,304,304,304,304,1
20230906,131800,44773156,303,303,303,303,0
20230906,131700,44773156,303,303,303,303,1
20230906,131600,44772853,304,304,304,304,0
20230906,131500,44772853,304,304,304,304,0
20230906,131400,44772853,304,304,304,304,0
20230906,131300,44772853,304,304,304,304,0
20230906,131200,44772853,304,304,304,304,0
20230906,131100,44772853,304,304,304,304,0
20230906,131000,44772853,304,304,304,304,0
20230906,130900,44772853,304,304,304,304,0
20230906,130800,44772853,304,304,304,304,1
20230906,130700,44772549,303,303,303,303,0
20230906,130600,44772549,303,303,303,303,0
20230906,130500,44772549,303,303,303,303,0
20230906,130400,44772549,303,303,303,303,0
20230906,130300,44772549,303,303,303,303,0
20230906,130200,44772549,303,303,303,303,4000
20230906,130100,43560549,305,305,305,305,0
20230906,130000,43560549,305,305,305,305,1
20230906,125900,43560244,305,305,305,305,0
20230906,125800,43560244,305,305,305,305,0
20230906,125700,43560244,305,305,305,305,0
20230906,125600,43560244,305,305,305,305,100
20230906,125500,43529744,305,305,305,305,0
20230906,125400,43529744,305,305,305,305,0
20230906,125300,43529744,305,305,305,305,1
20230906,125200,43529439,304,304,304,304,1000
20230906,125100,43225439,303,303,303,303,0
20230906,125000,43225439,303,303,303,303,0
20230906,124900,43225439,303,303,303,303,0
20230906,124800,43225439,303,303,303,303,0
20230906,124700,43225439,303,303,303,303,0
20230906,124600,43225439,303,303,303,303,0
20230906,124500,43225439,303,303,303,303,0
20230906,124400,43225439,303,303,303,303,0
20230906,124300,43225439,303,303,303,303,0
20230906,124200,43225439,303,303,303,303,0
20230906,124100,43225439,303,303,303,303,0
20230906,124000,43225439,303,303,303,303,0
20230906,123900,43225439,303,303,303,303,0
20230906,123800,43225439,303,303,303,303,0
20230906,123700,43225439,303,303,303,303,0
20230906,123600,43225439,303,303,303,303,0
20230906,123500,43225439,303,303,303,303,0
20230906,123400,43225439,303,303,303,303,0
20230906,123300,43225439,303,303,303,303,0
20230906,123200,43225439,303,304,304,303,15723
20230906,123100,38461155,305,305,305,305,0
20230906,123000,38461155,305,305,305,305,0
20230906,122900,38461155,305,305,305,305,0
20230906,122800,38461155,305,305,305,305,0
20230906,122700,38461155,305,305,305,305,1
20230906,122600,38460850,305,305,305,305,0
20230906,122500,38460850,305,305,305,305,0
20230906,122400,38460850,305,305,305,305,328
20230906,122300,38360810,305,305,305,305,0
20230906,122200,38360810,305,305,305,305,0
20230906,122100,38360810,305,305,305,305,0
20230906,122000,38360810,305,305,305,305,0
20230906,121900,38360810,305,305,305,305,0
20230906,121800,38360810,305,305,305,305,0
20230906,121700,38360810,305,305,305,305,0
20230906,121600,38360810,305,305,305,305,1
20230906,121500,38360505,305,305,305,305,0
20230906,121400,38360505,305,305,305,305,0
20230906,121300,38360505,305,305,305,305,1
20230906,121200,38360200,303,303,303,303,0
20230906,121100,38360200,303,303,303,303,0
20230906,121000,38360200,303,303,303,303,36
20230906,120900,38349292,304,304,304,304,0
20230906,120800,38349292,304,304,304,304,0
20230906,120700,38349292,304,304,304,304,0
20230906,120600,38349292,304,304,304,304,0
20230906,120500,38349292,304,304,304,304,0
20230906,120400,38349292,304,304,304,304,0
20230906,120300,38349292,304,304,304,304,0
20230906,120200,38349292,304,304,304,304,0
20230906,120100,38349292,304,304,304,304,0
20230906,120000,38349292,304,304,304,304,0
20230906,115900,38349292,304,304,304,304,0
20230906,115800,38349292,304,304,304,304,0
20230906,115700,38349292,304,304,304,304,0
20230906,115600,38349292,304,304,304,304,0
20230906,115500,38349292,304,304,304,304,0
20230906,115400,38349292,304,304,304,304,0
20230906,115300,38349292,304,304,304,304,0
20230906,115200,38349292,304,304,304,304,0
20230906,115100,38349292,304,304,304,304,0
20230906,115000,38349292,304,304,304,304,0
20230906,114900,38349292,304,304,304,304,0
20230906,114800,38349292,304,304,304,304,0
20230906,114700,38349292,304,304,304,304,0
20230906,114600,38349292,304,304,304,304,0
20230906,114500,38349292,304,304,304,304,0
20230906,114400,38349292,304,304,304,304,0
20230906,114300,38349292,304,304,304,304,0
20230906,114200,38349292,304,305,305,304,10014
20230906,114100,35305035,305,305,305,305,1
20230906,114000,35304730,304,304,304,304,0
20230906,113900,35304730,304,304,304,304,0
20230906,113800,35304730,304,304,304,304,0
20230906,113700,35304730,304,304,304,304,0
20230906,113600,35304730,304,304,304,304,0
20230906,113500,35304730,304,304,304,304,0
20230906,113400,35304730,304,304,304,304,0
20230906,113300,35304730,304,304,304,304,0
20230906,113200,35304730,304,304,304,304,2
20230906,113100,35304122,306,306,306,306,0
20230906,113000,35304122,306,306,306,306,75
20230906,112900,35281172,305,305,305,305,0
20230906,112800,35281172,305,305,305,305,0
20230906,112700,35281172,305,305,305,305,4287
20230906,112600,33973637,305,305,305,305,0
20230906,112500,33973637,305,305,305,305,0
20230906,112400,33973637,305,305,305,305,0
20230906,112300,33973637,305,304,305,304,5762
20230906,112200,32216270,303,303,303,303,0
20230906,112100,32216270,303,303,303,303,0
20230906,112000,32216270,303,303,303,303,1081
20230906,111900,31888727,303,303,303,303,0
20230906,111800,31888727,303,303,303,303,0
20230906,111700,31888727,303,303,303,303,5
20230906,111600,31887212,303,303,303,303,1
20230906,111500,31886909,302,302,302,302,0
20230906,111400,31886909,302,302,302,302,0
20230906,111300,31886909,302,302,302,302,0
20230906,111200,31886909,302,302,302,302,0
20230906,111100,31886909,302,302,302,302,119
20230906,111000,31850971,303,303,303,303,1
20230906,110900,31850668,303,303,303,303,0
20230906,110800,31850668,303,303,303,303,0
20230906,110700,31850668,303,303,303,303,0
20230906,110600,31850668,303,303,303,303,0
20230906,110500,31850668,303,303,303,303,0
20230906,110400,31850668,303,303,303,303,1
20230906,110300,31850365,303,303,303,303,0
20230906,110200,31850365,303,303,303,303,0
20230906,110100,31850365,303,303,303,303,0
20230906,110000,31850365,303,303,303,303,0
20230906,105900,31850365,303,303,303,303,5
20230906,105800,31848850,302,302,302,302,0
20230906,105700,31848850,302,302,302,302,0
20230906,105600,31848850,302,302,302,302,1
20230906,105500,31848548,302,302,302,302,0
20230906,105400,31848548,302,302,302,302,350
20230906,105300,31742848,302,302,302,302,0
20230906,105200,31742848,302,302,302,302,0
20230906,105100,31742848,302,302,302,302,1323
20230906,105000,31343302,302,302,302,302,0
20230906,104900,31343302,302,302,302,302,0
20230906,104800,31343302,302,302,302,302,0
20230906,104700,31343302,302,302,302,302,0
20230906,104600,31343302,302,302,302,302,0
20230906,104500,31343302,302,302,302,302,1
20230906,104400,31343000,301,302,302,301,107
20230906,104300,31310687,303,303,303,303,131
20230906,104200,31270994,303,303,303,303,1
20230906,104100,31270691,302,302,302,302,0
20230906,104000,31270691,302,302,302,302,0
20230906,103900,31270691,302,302,302,302,895
20230906,103800,31000401,302,302,302,302,1260
20230906,103700,30619881,302,302,302,302,0
20230906,103600,30619881,302,302,302,302,1
20230906,103500,30619579,302,302,302,302,0
20230906,103400,30619579,302,302,302,302,0
20230906,103300,30619579,302,302,302,302,104
20230906,103200,30588171,302,302,302,302,0
20230906,103100,30588171,302,302,302,302,5
20230906,103000,30586661,301,301,301,301,1
20230906,102900,30586360,302,302,302,302,0
20230906,102800,30586360,302,302,302,302,28
20230906,102700,30577904,302,302,302,302,1499
20230906,102600,30125206,302,302,302,302,1
20230906,102500,30124904,303,303,303,303,0
20230906,102400,30124904,303,303,303,303,10
20230906,102300,30121874,303,303,303,303,0
20230906,102200,30121874,303,303,303,303,1
20230906,102100,30121571,303,303,303,303,0
20230906,102000,30121571,303,303,303,303,0
20230906,101900,30121571,303,303,303,303,0
20230906,101800,30121571,303,303,303,303,0
20230906,101700,30121571,303,303,303,303,3301
20230906,101600,29121368,302,302,302,302,2
20230906,101500,29120764,303,303,303,303,10000
20230906,101400,26090764,303,303,303,303,13
20230906,101300,26086825,302,302,302,302,0
20230906,101200,26086825,302,302,302,302,0
20230906,101100,26086825,302,302,302,302,0
20230906,101000,26086825,302,302,302,302,5200
20230906,100900,24516425,302,302,302,302,0
20230906,100800,24516425,302,302,302,302,0
20230906,100700,24516425,302,302,302,302,0
20230906,100600,24516425,302,302,302,302,7
20230906,100500,24514311,302,302,302,302,1002
20230906,100400,24211707,302,302,302,302,0
20230906,100300,24211707,302,302,302,302,0
20230906,100200,24211707,302,303,303,302,276
20230906,100100,24128352,303,303,303,303,217
20230906,100000,24062601,303,303,303,303,10
20230906,095900,24059571,303,303,303,303,0
20230906,095800,24059571,303,303,303,303,0
20230906,095700,24059571,303,303,303,303,1
20230906,095600,24059268,302,302,302,302,233
20230906,095500,23988902,302,302,302,302,222
20230906,095400,23921858,302,302,302,302,0
20230906,095300,23921858,302,302,302,302,287
20230906,095200,23835184,302,303,303,300,41288
20230906,095100,11414657,304,304,304,304,0
20230906,095000,11414657,304,304,304,304,0
20230906,094900,11414657,304,304,304,304,0
20230906,094800,11414657,304,303,304,303,11
20230906,094700,11411314,304,304,304,304,0
20230906,094600,11411314,304,304,304,304,0
20230906,094500,11411314,304,304,304,304,393
20230906,094400,11291842,304,304,304,304,0
20230906,094300,11291842,304,304,304,304,657
20230906,094200,11092114,306,306,306,306,0
20230906,094100,11092114,306,306,306,306,1
20230906,094000,11091808,304,304,304,304,3497
20230906,093900,10028720,306,306,306,306,0
20230906,093800,10028720,306,306,306,306,0
20230906,093700,10028720,306,306,306,306,2
20230906,093600,10028108,306,305,306,304,122
20230906,093500,9990846,305,305,305,305,32
20230906,093400,9981086,304,304,304,304,2000
20230906,093300,9373086,305,305,305,305,2
20230906,093200,9372476,305,305,305,305,1
20230906,093100,9372171,305,305,305,305,12
20230906,093000,9368511,305,305,305,305,1
20230906,092900,9368206,305,305,305,305,0
20230906,092800,9368206,305,306,306,305,1669
20230906,092700,8858179,306,306,306,306,215
20230906,092600,8792389,306,306,306,306,0
20230906,092500,8792389,306,306,306,306,0
20230906,092400,8792389,306,306,306,306,1
20230906,092300,8792083,306,306,306,306,0
20230906,092200,8792083,306,306,306,306,0
20230906,092100,8792083,306,306,306,306,3326
20230906,092000,7774327,306,306,306,306,0
20230906,091900,7774327,306,306,306,306,0
20230906,091800,7774327,306,306,306,306,0
20230906,091700,7774327,306,306,306,306,5
20230906,091600,7772797,306,306,306,306,0
20230906,091500,7772797,306,306,306,306,30
20230906,091400,7763617,306,306,306,306,0
20230906,091300,7763617,306,306,306,306,0
20230906,091200,7763617,306,306,306,306,0
20230906,091100,7763617,306,306,306,306,0
20230906,091000,7763617,306,306,306,306,1
20230906,090900,7763311,303,303,303,303,28
20230906,090800,7754827,303,303,303,303,2590
20230906,090700,6970057,307,307,307,307,0
20230906,090600,6970057,307,307,307,307,5
20230906,090500,6968522,307,307,307,307,18
20230906,090400,6962996,307,307,307,307,0
20230906,090300,6962996,307,305,307,305,8901
20230906,090200,4248189,305,305,305,305,1114
20230906,090100,3908419,305,307,307,305,10013
20230906,090000,854432,307,303,307,303,2798