KissMeData/079190/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,193500,2608119159,958,958,958,958,10343
20230912,193400,2608119159,958,958,958,958,0
20230912,193300,2608119159,958,958,958,958,0
20230912,193200,2608119159,958,958,958,958,0
20230912,193100,2608119159,958,958,958,958,0
20230912,193000,2608119159,958,958,958,958,0
20230912,192900,2608119159,958,958,958,958,0
20230912,192800,2608119159,958,958,958,958,0
20230912,192700,2608119159,958,958,958,958,0
20230912,192600,2608119159,958,958,958,958,0
20230912,192500,2608119159,958,958,958,958,0
20230912,192400,2608119159,958,958,958,958,0
20230912,192300,2608119159,958,958,958,958,0
20230912,192200,2608119159,958,958,958,958,0
20230912,192100,2608119159,958,958,958,958,0
20230912,192000,2608119159,958,958,958,958,0
20230912,191900,2608119159,958,958,958,958,0
20230912,191800,2608119159,958,958,958,958,0
20230912,191700,2608119159,958,958,958,958,0
20230912,191600,2608119159,958,958,958,958,0
20230912,191500,2608119159,958,958,958,958,0
20230912,191400,2608119159,958,958,958,958,0
20230912,191300,2608119159,958,958,958,958,0
20230912,191200,2608119159,958,958,958,958,0
20230912,191100,2608119159,958,958,958,958,0
20230912,191000,2608119159,958,958,958,958,0
20230912,190900,2608119159,958,958,958,958,0
20230912,190800,2608119159,958,958,958,958,0
20230912,190700,2608119159,958,958,958,958,0
20230912,190600,2608119159,958,958,958,958,0
20230912,190500,2608119159,958,958,958,958,10343
20230912,190400,2608119159,958,958,958,958,0
20230912,190300,2608119159,958,958,958,958,0
20230912,190200,2608119159,958,958,958,958,0
20230912,190100,2608119159,958,958,958,958,0
20230912,190000,2608119159,958,958,958,958,0
20230912,185900,2608119159,958,958,958,958,0
20230912,185800,2608119159,958,958,958,958,0
20230912,185700,2608119159,958,958,958,958,0
20230912,185600,2608119159,958,958,958,958,0
20230912,185500,2608119159,958,958,958,958,0
20230912,185400,2608119159,958,958,958,958,0
20230912,185300,2608119159,958,958,958,958,0
20230912,185200,2608119159,958,958,958,958,0
20230912,185100,2608119159,958,958,958,958,0
20230912,185000,2608119159,958,958,958,958,0
20230912,184900,2608119159,958,958,958,958,0
20230912,184800,2608119159,958,958,958,958,0
20230912,184700,2608119159,958,958,958,958,0
20230912,184600,2608119159,958,958,958,958,0
20230912,184500,2608119159,958,958,958,958,0
20230912,184400,2608119159,958,958,958,958,0
20230912,184300,2608119159,958,958,958,958,0
20230912,184200,2608119159,958,958,958,958,0
20230912,184100,2608119159,958,958,958,958,0
20230912,184000,2608119159,958,958,958,958,0
20230912,183900,2608119159,958,958,958,958,0
20230912,183800,2608119159,958,958,958,958,0
20230912,183700,2608119159,958,958,958,958,0
20230912,183600,2608119159,958,958,958,958,0
20230912,183500,2608119159,958,958,958,958,10343
20230912,183400,2608119159,958,958,958,958,0
20230912,183300,2608119159,958,958,958,958,0
20230912,183200,2608119159,958,958,958,958,0
20230912,183100,2608119159,958,958,958,958,0
20230912,183000,2608119159,958,958,958,958,0
20230912,182900,2608119159,958,958,958,958,0
20230912,182800,2608119159,958,958,958,958,0
20230912,182700,2608119159,958,958,958,958,0
20230912,182600,2608119159,958,958,958,958,0
20230912,182500,2608119159,958,958,958,958,0
20230912,182400,2608119159,958,958,958,958,0
20230912,182300,2608119159,958,958,958,958,0
20230912,182200,2608119159,958,958,958,958,0
20230912,182100,2608119159,958,958,958,958,0
20230912,182000,2608119159,958,958,958,958,0
20230912,181900,2608119159,958,958,958,958,0
20230912,181800,2608119159,958,958,958,958,0
20230912,181700,2608119159,958,958,958,958,0
20230912,181600,2608119159,958,958,958,958,0
20230912,181500,2608119159,958,958,958,958,0
20230912,181400,2608119159,958,958,958,958,0
20230912,181300,2608119159,958,958,958,958,0
20230912,181200,2608119159,958,958,958,958,0
20230912,181100,2608119159,958,958,958,958,0
20230912,181000,2608119159,958,958,958,958,0
20230912,180900,2608119159,958,958,958,958,0
20230912,180800,2608119159,958,958,958,958,0
20230912,180700,2608119159,958,958,958,958,0
20230912,180600,2608119159,958,958,958,958,0
20230912,180500,2608119159,958,958,958,958,10343
20230912,180400,2608119159,958,958,958,958,0
20230912,180300,2608119159,958,958,958,958,0
20230912,180200,2608119159,958,958,958,958,0
20230912,180100,2608119159,958,958,958,958,0
20230912,180000,2608119159,958,958,958,958,0
20230912,175900,2608119159,958,958,958,958,0
20230912,175800,2608119159,958,958,958,958,0
20230912,175700,2608119159,958,958,958,958,0
20230912,175600,2608119159,958,958,958,958,0
20230912,175500,2608119159,958,958,958,958,0
20230912,175400,2608119159,958,958,958,958,0
20230912,175300,2608119159,958,958,958,958,0
20230912,175200,2608119159,958,958,958,958,0
20230912,175100,2608119159,958,958,958,958,0
20230912,175000,2608119159,958,958,958,958,0
20230912,174900,2608119159,958,958,958,958,0
20230912,174800,2608119159,958,958,958,958,0
20230912,174700,2608119159,958,958,958,958,0
20230912,174600,2608119159,958,958,958,958,0
20230912,174500,2608119159,958,958,958,958,0
20230912,174400,2608119159,958,958,958,958,0
20230912,174300,2608119159,958,958,958,958,0
20230912,174200,2608119159,958,958,958,958,0
20230912,174100,2608119159,958,958,958,958,0
20230912,174000,2608119159,958,958,958,958,0
20230912,173900,2608119159,958,958,958,958,0
20230912,173800,2608119159,958,958,958,958,0
20230912,173700,2608119159,958,958,958,958,0
20230912,173600,2608119159,958,958,958,958,0
20230912,173500,2608119159,958,958,958,958,10343
20230912,173400,2608119159,958,958,958,958,0
20230912,173300,2608119159,958,958,958,958,0
20230912,173200,2608119159,958,958,958,958,0
20230912,173100,2608119159,958,958,958,958,0
20230912,173000,2608119159,958,958,958,958,0
20230912,172900,2608119159,958,958,958,958,0
20230912,172800,2608119159,958,958,958,958,0
20230912,172700,2608119159,958,958,958,958,0
20230912,172600,2608119159,958,958,958,958,0
20230912,172500,2608119159,958,958,958,958,0
20230912,172400,2608119159,958,958,958,958,0
20230912,172300,2608119159,958,958,958,958,0
20230912,172200,2608119159,958,958,958,958,0
20230912,172100,2608119159,958,958,958,958,0
20230912,172000,2608119159,958,958,958,958,0
20230912,171900,2608119159,958,958,958,958,0
20230912,171800,2608119159,958,958,958,958,0
20230912,171700,2608119159,958,958,958,958,0
20230912,171600,2608119159,958,958,958,958,0
20230912,171500,2608119159,958,958,958,958,0
20230912,171400,2608119159,958,958,958,958,0
20230912,171300,2608119159,958,958,958,958,0
20230912,171200,2608119159,958,958,958,958,0
20230912,171100,2608119159,958,958,958,958,0
20230912,171000,2608119159,958,958,958,958,0
20230912,170900,2608119159,958,958,958,958,0
20230912,170800,2608119159,958,958,958,958,0
20230912,170700,2608119159,958,958,958,958,0
20230912,170600,2608119159,958,958,958,958,0
20230912,170500,2608119159,958,958,958,958,10343
20230912,170400,2608119159,958,958,958,958,0
20230912,170300,2608119159,958,958,958,958,0
20230912,170200,2608119159,958,958,958,958,0
20230912,170100,2608119159,958,958,958,958,0
20230912,170000,2608119159,958,958,958,958,0
20230912,165900,2608119159,958,958,958,958,0
20230912,165800,2608119159,958,958,958,958,0
20230912,165700,2608119159,958,958,958,958,0
20230912,165600,2608119159,958,958,958,958,0
20230912,165500,2608119159,958,958,958,958,0
20230912,165400,2608119159,958,958,958,958,0
20230912,165300,2608119159,958,958,958,958,0
20230912,165200,2608119159,958,958,958,958,0
20230912,165100,2608119159,958,958,958,958,0
20230912,165000,2608119159,958,958,958,958,0
20230912,164900,2608119159,958,958,958,958,0
20230912,164800,2608119159,958,958,958,958,0
20230912,164700,2608119159,958,958,958,958,0
20230912,164600,2608119159,958,958,958,958,0
20230912,164500,2608119159,958,958,958,958,0
20230912,164400,2608119159,958,958,958,958,0
20230912,164300,2608119159,958,958,958,958,0
20230912,164200,2608119159,958,958,958,958,0
20230912,164100,2608119159,958,958,958,958,0
20230912,164000,2608119159,958,958,958,958,0
20230912,163900,2608119159,958,958,958,958,0
20230912,163800,2608119159,958,958,958,958,0
20230912,163700,2608119159,958,958,958,958,0
20230912,163600,2608119159,958,958,958,958,0
20230912,163500,2608119159,958,958,958,958,10343
20230912,163400,2608119159,958,958,958,958,0
20230912,163300,2608119159,958,958,958,958,0
20230912,163200,2608119159,958,958,958,958,0
20230912,163100,2608119159,958,958,958,958,0
20230912,163000,2608119159,958,958,958,958,0
20230912,162900,2608119159,958,958,958,958,0
20230912,162800,2608119159,958,958,958,958,0
20230912,162700,2608119159,958,958,958,958,0
20230912,162600,2608119159,958,958,958,958,0
20230912,162500,2608119159,958,958,958,958,0
20230912,162400,2608119159,958,958,958,958,0
20230912,162300,2608119159,958,958,958,958,0
20230912,162200,2608119159,958,958,958,958,0
20230912,162100,2608119159,958,958,958,958,0
20230912,162000,2608119159,958,958,958,958,0
20230912,161900,2608119159,958,958,958,958,0
20230912,161800,2608119159,958,958,958,958,0
20230912,161700,2608119159,958,958,958,958,0
20230912,161600,2608119159,958,958,958,958,0
20230912,161500,2608119159,958,958,958,958,0
20230912,161400,2608119159,958,958,958,958,0
20230912,161300,2608119159,958,958,958,958,0
20230912,161200,2608119159,958,958,958,958,0
20230912,161100,2608119159,958,958,958,958,0
20230912,161000,2608119159,958,958,958,958,0
20230912,160900,2608119159,958,958,958,958,0
20230912,160800,2608119159,958,958,958,958,0
20230912,160700,2608119159,958,958,958,958,0
20230912,160600,2608119159,958,958,958,958,0
20230912,160500,2608119159,958,958,958,958,10343
20230912,160400,2608119159,958,958,958,958,0
20230912,160300,2608119159,958,958,958,958,0
20230912,160200,2608119159,958,958,958,958,0
20230912,160100,2608119159,958,958,958,958,0
20230912,160000,2608119159,958,958,958,958,0
20230912,155900,2608119159,958,958,958,958,0
20230912,155800,2608119159,958,958,958,958,0
20230912,155700,2608119159,958,958,958,958,0
20230912,155600,2608119159,958,958,958,958,0
20230912,155500,2608119159,958,958,958,958,0
20230912,155400,2608119159,958,958,958,958,0
20230912,155300,2608119159,958,958,958,958,0
20230912,155200,2608119159,958,958,958,958,0
20230912,155100,2608119159,958,958,958,958,0
20230912,155000,2608119159,958,958,958,958,0
20230912,154900,2608119159,958,958,958,958,0
20230912,154800,2608119159,958,958,958,958,0
20230912,154700,2608119159,958,958,958,958,0
20230912,154600,2608119159,958,958,958,958,0
20230912,154500,2608119159,958,958,958,958,0
20230912,154400,2608119159,958,958,958,958,0
20230912,154300,2608119159,958,958,958,958,0
20230912,154200,2608119159,958,958,958,958,0
20230912,154100,2608119159,958,958,958,958,0
20230912,154000,2608119159,958,958,958,958,0
20230912,153900,2608119159,958,958,958,958,0
20230912,153800,2608119159,958,958,958,958,0
20230912,153700,2608119159,958,958,958,958,0
20230912,153600,2608119159,958,958,958,958,0
20230912,153500,2608119159,958,958,958,958,10343
20230912,153400,2608119159,958,958,958,958,0
20230912,153300,2608119159,958,958,958,958,0
20230912,153200,2608119159,958,958,958,958,0
20230912,153100,2608119159,958,958,958,958,0
20230912,153000,2608119159,958,958,958,958,10343
20230912,152900,2598210565,948,948,948,948,0
20230912,152800,2598210565,948,948,948,948,0
20230912,152700,2598210565,948,948,948,948,0
20230912,152600,2598210565,948,948,948,948,0
20230912,152500,2598210565,948,948,948,948,0
20230912,152400,2598210565,948,948,948,948,0
20230912,152300,2598210565,948,948,948,948,0
20230912,152200,2598210565,948,948,948,948,0
20230912,152100,2598210565,948,948,948,948,0
20230912,152000,2598210565,948,948,948,948,0
20230912,151900,2598210565,948,950,954,944,11279
20230912,151800,2587494087,950,949,950,948,656
20230912,151700,2586871359,949,948,949,943,3044
20230912,151600,2583985657,945,943,945,942,1610
20230912,151500,2582464363,943,945,945,942,31
20230912,151400,2582435103,942,942,942,941,844
20230912,151300,2581640361,941,938,941,937,9659
20230912,151200,2572575703,938,938,938,938,1330
20230912,151100,2571328163,940,942,942,939,4087
20230912,151000,2567487230,943,945,945,943,737
20230912,150900,2566791179,945,945,945,945,2211
20230912,150800,2564701784,940,944,945,940,1978
20230912,150700,2562839256,945,945,945,945,500
20230912,150600,2562366756,945,945,945,945,0
20230912,150500,2562366756,945,941,945,940,1187
20230912,150400,2561250911,940,940,945,937,2992
20230912,150300,2558446179,944,945,945,940,2117
20230912,150200,2556453049,945,943,945,942,9999
20230912,150100,2547013034,943,942,943,942,89
20230912,150000,2546929186,942,941,942,941,451
20230912,145900,2546504744,941,940,941,940,1813
20230912,145800,2544800514,937,939,940,937,5626
20230912,145700,2539525782,936,936,937,935,1639
20230912,145600,2537992061,934,935,935,933,6985
20230912,145500,2531471454,934,935,936,934,1851
20230912,145400,2529741213,933,939,939,933,3758
20230912,145300,2526225864,940,941,942,940,229
20230912,145200,2526010446,942,941,942,937,2003
20230912,145100,2524128989,942,943,943,942,1145
20230912,145000,2523049488,943,941,944,940,465
20230912,144900,2522611198,942,942,944,939,605
20230912,144800,2522041567,941,942,942,941,1478
20230912,144700,2520649301,942,945,945,942,1058
20230912,144600,2519652180,944,946,946,944,146
20230912,144500,2519514306,948,943,948,943,2345
20230912,144400,2517293298,942,939,942,939,1441
20230912,144300,2515936891,938,937,939,937,9747
20230912,144200,2506803273,936,937,937,933,4127
20230912,144100,2502951521,932,934,937,930,7900
20230912,144000,2495595685,934,935,935,930,9434
20230912,143900,2486809421,935,940,940,935,5000
20230912,143800,2482125046,938,941,941,938,515
20230912,143700,2481641314,938,938,943,937,4686
20230912,143600,2477247898,938,943,943,938,365
20230912,143500,2476904648,937,941,943,937,7215
20230912,143400,2470125502,941,949,949,940,2068
20230912,143300,2468177684,944,950,950,944,2804
20230912,143200,2465530285,945,949,949,944,1994
20230912,143100,2463642201,948,950,950,948,8838
20230912,143000,2455261880,949,948,955,948,788
20230912,142900,2454513384,948,956,957,948,4689
20230912,142800,2450037322,957,956,965,953,12192
20230912,142700,2438351539,953,938,956,938,5408
20230912,142600,2433226815,938,927,939,925,12897
20230912,142500,2421202648,925,928,935,921,19904
20230912,142400,2402854902,938,951,951,925,22023
20230912,142300,2382125944,950,961,961,950,13806
20230912,142200,2368958171,961,961,962,961,4708
20230912,142100,2364433769,961,962,963,961,14189
20230912,142000,2350793002,962,973,973,962,5159
20230912,141900,2345792663,974,975,979,972,1462
20230912,141800,2344367338,980,975,980,971,5180
20230912,141700,2339310072,975,985,986,975,18060
20230912,141600,2321607411,980,974,985,966,19384
20230912,141500,2302735690,968,957,977,957,11009
20230912,141400,2292115129,957,963,965,956,12158
20230912,141300,2280469383,967,982,982,960,27458
20230912,141200,2253784425,982,985,989,982,55237
20230912,141100,2199385613,983,983,986,982,8642
20230912,141000,2190883712,982,986,989,980,20110
20230912,140900,2171120206,983,980,989,979,18776
20230912,140800,2152664458,979,980,980,977,4939
20230912,140700,2147831678,980,992,992,980,30840
20230912,140600,2117504531,989,981,992,977,25558
20230912,140500,2092355238,981,992,997,965,41652
20230912,140400,2051141694,995,985,995,985,20398
20230912,140300,2030963298,988,988,995,980,13130
20230912,140200,2018062493,996,954,996,948,24510
20230912,140100,1994185859,948,974,976,946,33079
20230912,140000,1962367437,974,989,991,973,42727
20230912,135900,1920473686,989,994,998,980,42761
20230912,135800,1878241852,994,999,1007,980,39272
20230912,135700,1839252758,1000,1008,1015,990,82790
20230912,135600,1755881908,1008,992,1010,991,40373
20230912,135500,1715424708,992,999,1000,966,60373
20230912,135400,1655867833,987,1004,1005,985,123807
20230912,135300,1532424076,1004,1007,1009,1003,66138
20230912,135200,1465955723,1007,1007,1017,1007,42933
20230912,135100,1422578929,1009,1005,1020,994,65050
20230912,135000,1357060799,1005,1022,1030,984,121751
20230912,134900,1234186574,1022,998,1030,989,148570
20230912,134800,1083509141,998,987,1016,984,56082
20230912,134700,1027293028,987,999,1000,975,76708
20230912,134600,950963927,999,946,1012,941,157750
20230912,134500,794459593,946,968,995,946,136193
20230912,134400,660725071,962,918,973,918,160877
20230912,134300,506983368,918,907,961,895,58207
20230912,134200,453107668,901,894,909,881,20283
20230912,134100,435068956,894,909,909,878,59476
20230912,134000,381871057,909,933,950,901,88889
20230912,133900,299954914,950,956,977,930,194003
20230912,133800,114221926,955,955,955,955,0
20230912,133700,114221926,955,924,955,914,15023
20230912,133600,100081121,924,910,925,905,11530
20230912,133500,89542789,910,901,912,901,7317
20230912,133400,82909729,900,891,900,891,4285
20230912,133300,79071855,888,888,888,888,0
20230912,133200,79071855,888,888,888,888,0
20230912,133100,79071855,888,888,888,888,0
20230912,133000,79071855,888,888,888,888,0
20230912,132900,79071855,888,888,888,888,55
20230912,132800,79023015,892,892,892,892,23
20230912,132700,79002499,893,893,893,893,0
20230912,132600,79002499,893,893,893,893,0
20230912,132500,79002499,893,893,893,893,0
20230912,132400,79002499,893,893,893,893,0
20230912,132300,79002499,893,893,893,893,0
20230912,132200,79002499,893,891,893,891,20
20230912,132100,78984659,895,895,895,895,0
20230912,132000,78984659,895,895,895,895,0
20230912,131900,78984659,895,895,895,895,0
20230912,131800,78984659,895,895,895,895,0
20230912,131700,78984659,895,895,895,895,0
20230912,131600,78984659,895,895,895,895,0
20230912,131500,78984659,895,895,895,895,0
20230912,131400,78984659,895,895,895,895,0
20230912,131300,78984659,895,895,895,895,450
20230912,131200,78581909,896,896,896,883,89
20230912,131100,78502641,895,894,895,894,5274
20230912,131000,73783113,894,894,894,894,0
20230912,130900,73783113,894,894,894,894,0
20230912,130800,73783113,894,894,894,894,2
20230912,130700,73781325,894,894,894,894,0
20230912,130600,73781325,894,894,894,894,0
20230912,130500,73781325,894,894,894,894,0
20230912,130400,73781325,894,894,894,894,0
20230912,130300,73781325,894,892,894,892,11
20230912,130200,73771507,894,894,894,894,0
20230912,130100,73771507,894,894,894,894,0
20230912,130000,73771507,894,894,894,894,0
20230912,125900,73771507,894,894,894,894,0
20230912,125800,73771507,894,894,894,894,0
20230912,125700,73771507,894,894,894,894,0
20230912,125600,73771507,894,894,894,894,0
20230912,125500,73771507,894,894,894,894,0
20230912,125400,73771507,894,894,894,893,274
20230912,125300,73526553,893,893,893,893,3
20230912,125200,73523874,895,895,895,895,0
20230912,125100,73523874,895,895,895,895,1
20230912,125000,73522979,895,894,895,894,89
20230912,124900,73443325,895,893,895,893,1000
20230912,124800,72548819,895,895,895,895,0
20230912,124700,72548819,895,894,895,894,400
20230912,124600,72191151,894,887,894,883,1356
20230912,124500,70985524,887,879,887,879,3461
20230912,124400,67935181,878,878,878,877,501
20230912,124300,67495304,877,877,877,877,0
20230912,124200,67495304,877,877,877,877,3175
20230912,124100,64710829,877,877,877,877,1707
20230912,124000,63213790,874,874,874,874,0
20230912,123900,63213790,874,874,874,874,0
20230912,123800,63213790,874,874,874,874,0
20230912,123700,63213790,874,874,874,874,0
20230912,123600,63213790,874,874,874,874,0
20230912,123500,63213790,874,874,874,874,2
20230912,123400,63212042,874,874,874,874,186
20230912,123300,63049478,880,880,880,880,0
20230912,123200,63049478,880,880,880,880,0
20230912,123100,63049478,880,880,880,880,0
20230912,123000,63049478,880,880,880,880,0
20230912,122900,63049478,880,880,880,880,1
20230912,122800,63048598,874,874,874,874,0
20230912,122700,63048598,874,874,874,874,0
20230912,122600,63048598,874,874,874,874,0
20230912,122500,63048598,874,874,874,874,0
20230912,122400,63048598,874,874,874,874,12
20230912,122300,63038110,881,881,881,881,0
20230912,122200,63038110,881,877,881,877,20
20230912,122100,63020533,874,874,874,874,0
20230912,122000,63020533,874,875,875,874,134
20230912,121900,62903395,875,875,875,875,0
20230912,121800,62903395,875,875,875,875,7
20230912,121700,62897270,875,875,875,875,0
20230912,121600,62897270,875,875,875,875,0
20230912,121500,62897270,875,875,875,875,0
20230912,121400,62897270,875,875,875,875,0
20230912,121300,62897270,875,875,875,875,0
20230912,121200,62897270,875,875,875,875,0
20230912,121100,62897270,875,878,878,875,11118
20230912,121000,53157038,878,878,878,878,1515
20230912,120900,51826868,878,878,878,878,0
20230912,120800,51826868,878,877,878,877,8
20230912,120700,51819845,877,877,877,877,3
20230912,120600,51817214,878,877,878,877,1202
20230912,120500,50762869,876,876,876,876,0
20230912,120400,50762869,876,876,876,876,3
20230912,120300,50760241,877,877,877,877,46
20230912,120200,50719899,877,877,877,877,45
20230912,120100,50680434,877,878,878,877,609
20230912,120000,50145753,880,880,880,880,0
20230912,115900,50145753,880,880,880,880,5
20230912,115800,50141353,880,880,880,880,5
20230912,115700,50136953,880,880,880,880,0
20230912,115600,50136953,880,880,880,880,0
20230912,115500,50136953,880,880,880,880,0
20230912,115400,50136953,880,880,880,880,0
20230912,115300,50136953,880,880,880,880,0
20230912,115200,50136953,880,880,880,880,0
20230912,115100,50136953,880,880,880,880,0
20230912,115000,50136953,880,880,880,880,0
20230912,114900,50136953,880,880,880,880,0
20230912,114800,50136953,880,880,880,880,400
20230912,114700,49784953,884,884,884,884,0
20230912,114600,49784953,884,884,884,884,0
20230912,114500,49784953,884,884,884,884,0
20230912,114400,49784953,884,884,884,884,0
20230912,114300,49784953,884,884,884,884,0
20230912,114200,49784953,884,884,884,884,2
20230912,114100,49783185,884,884,884,884,0
20230912,114000,49783185,884,884,884,884,0
20230912,113900,49783185,884,884,884,884,0
20230912,113800,49783185,884,884,884,884,0
20230912,113700,49783185,884,884,884,884,0
20230912,113600,49783185,884,884,884,884,0
20230912,113500,49783185,884,884,884,884,0
20230912,113400,49783185,884,884,884,884,18
20230912,113300,49767273,885,885,885,885,0
20230912,113200,49767273,885,885,885,885,0
20230912,113100,49767273,885,885,885,885,0
20230912,113000,49767273,885,885,885,885,0
20230912,112900,49767273,885,881,885,881,107
20230912,112800,49672702,881,885,885,881,445
20230912,112700,49278937,885,885,885,885,0
20230912,112600,49278937,885,885,885,885,0
20230912,112500,49278937,885,885,885,885,0
20230912,112400,49278937,885,884,885,884,2
20230912,112300,49277168,881,881,881,881,0
20230912,112200,49277168,881,881,881,881,0
20230912,112100,49277168,881,881,881,881,0
20230912,112000,49277168,881,881,881,881,0
20230912,111900,49277168,881,881,881,881,0
20230912,111800,49277168,881,885,885,881,133
20230912,111700,49159983,885,884,885,884,2
20230912,111600,49158214,885,885,885,885,0
20230912,111500,49158214,885,885,885,885,32
20230912,111400,49129894,891,891,891,891,0
20230912,111300,49129894,891,891,891,891,0
20230912,111200,49129894,891,891,891,891,0
20230912,111100,49129894,891,891,891,891,0
20230912,111000,49129894,891,891,891,891,0
20230912,110900,49129894,891,891,891,891,0
20230912,110800,49129894,891,891,891,891,0
20230912,110700,49129894,891,891,891,891,0
20230912,110600,49129894,891,891,891,891,0
20230912,110500,49129894,891,891,891,891,0
20230912,110400,49129894,891,891,891,891,0
20230912,110300,49129894,891,891,891,891,0
20230912,110200,49129894,891,891,891,891,0
20230912,110100,49129894,891,891,891,891,4
20230912,110000,49126330,891,891,891,891,0
20230912,105900,49126330,891,876,891,876,10
20230912,105800,49117541,887,887,887,887,0
20230912,105700,49117541,887,887,887,887,2
20230912,105600,49115767,888,888,888,888,1
20230912,105500,49114879,876,876,876,876,133
20230912,105400,48998371,873,885,885,873,464
20230912,105300,48591181,886,886,886,886,520
20230912,105200,48130461,886,886,886,886,0
20230912,105100,48130461,886,886,886,886,2
20230912,105000,48128689,885,885,885,885,0
20230912,104900,48128689,885,885,885,885,1
20230912,104800,48127804,886,886,886,886,0
20230912,104700,48127804,886,886,886,886,0
20230912,104600,48127804,886,886,886,886,0
20230912,104500,48127804,886,886,886,886,0
20230912,104400,48127804,886,886,886,886,0
20230912,104300,48127804,886,880,886,880,2180
20230912,104200,46208518,880,880,880,880,0
20230912,104100,46208518,880,880,880,880,2
20230912,104000,46206758,879,879,879,879,0
20230912,103900,46206758,879,880,880,879,12
20230912,103800,46196209,879,879,879,879,0
20230912,103700,46196209,879,879,879,879,6
20230912,103600,46190935,880,880,880,880,0
20230912,103500,46190935,880,880,880,880,0
20230912,103400,46190935,880,879,880,879,90
20230912,103300,46111736,880,880,880,880,111
20230912,103200,46014056,880,880,880,880,0
20230912,103100,46014056,880,880,880,880,0
20230912,103000,46014056,880,880,880,880,0
20230912,102900,46014056,880,880,880,880,1
20230912,102800,46013176,876,876,876,876,0
20230912,102700,46013176,876,876,876,876,0
20230912,102600,46013176,876,876,876,876,0
20230912,102500,46013176,876,876,876,876,0
20230912,102400,46013176,876,876,876,876,0
20230912,102300,46013176,876,876,876,876,0
20230912,102200,46013176,876,877,877,876,120
20230912,102100,45908041,878,878,878,878,0
20230912,102000,45908041,878,878,878,878,0
20230912,101900,45908041,878,885,886,878,19
20230912,101800,45891318,886,886,886,886,0
20230912,101700,45891318,886,885,886,885,43
20230912,101600,45853233,885,885,885,885,0
20230912,101500,45853233,885,885,885,885,22
20230912,101400,45833763,894,894,894,894,1
20230912,101300,45832869,893,886,893,886,300
20230912,101200,45566641,875,886,886,875,103
20230912,101100,45476505,876,876,876,876,1
20230912,101000,45475629,877,877,877,877,0
20230912,100900,45475629,877,888,888,873,1848
20230912,100800,43842090,888,888,888,888,30
20230912,100700,43815450,895,895,895,895,0
20230912,100600,43815450,895,895,895,895,108
20230912,100500,43718790,894,886,894,886,653
20230912,100400,43139456,891,886,892,886,267
20230912,100300,42901918,894,883,894,883,6131
20230912,100200,37466518,882,876,882,876,6408
20230912,100100,31829860,876,876,876,876,0
20230912,100000,31829860,876,876,876,876,0
20230912,095900,31829860,876,876,876,876,1
20230912,095800,31828984,874,874,874,874,0
20230912,095700,31828984,874,874,874,874,795
20230912,095600,31134154,873,873,873,873,0
20230912,095500,31134154,873,873,873,873,0
20230912,095400,31134154,873,873,873,873,1
20230912,095300,31133281,870,870,870,870,5
20230912,095200,31128931,874,874,874,874,0
20230912,095100,31128931,874,874,874,874,0
20230912,095000,31128931,874,874,874,874,0
20230912,094900,31128931,874,873,874,873,47
20230912,094800,31087854,874,874,874,874,0
20230912,094700,31087854,874,874,874,874,1
20230912,094600,31086980,870,870,870,870,0
20230912,094500,31086980,870,870,874,870,6324
20230912,094400,25580300,870,870,870,870,1500
20230912,094300,24275300,874,874,874,874,0
20230912,094200,24275300,874,874,874,874,393
20230912,094100,23931818,875,875,875,875,0
20230912,094000,23931818,875,870,875,870,217
20230912,093900,23743018,870,871,871,870,785
20230912,093800,23059950,875,875,875,875,4
20230912,093700,23056450,875,875,875,875,0
20230912,093600,23056450,875,875,875,875,10
20230912,093500,23047700,876,876,876,876,1
20230912,093400,23046824,876,876,876,876,1
20230912,093300,23045948,876,876,876,876,4
20230912,093200,23042444,876,874,876,874,27
20230912,093100,23018844,876,876,876,876,0
20230912,093000,23018844,876,874,876,874,26
20230912,092900,22996118,877,875,877,875,700
20230912,092800,22382672,875,875,875,875,0
20230912,092700,22382672,875,874,875,874,3
20230912,092600,22380049,871,871,871,871,0
20230912,092500,22380049,871,871,871,871,45
20230912,092400,22340854,874,874,874,874,20
20230912,092300,22323374,874,874,874,874,0
20230912,092200,22323374,874,872,874,872,540
20230912,092100,21851494,873,873,873,873,1000
20230912,092000,20978494,875,875,875,875,0
20230912,091900,20978494,875,875,875,875,0
20230912,091800,20978494,875,875,875,875,0
20230912,091700,20978494,875,875,875,875,0
20230912,091600,20978494,875,875,875,875,0
20230912,091500,20978494,875,875,875,875,2
20230912,091400,20976744,880,880,880,880,0
20230912,091300,20976744,880,880,880,880,0
20230912,091200,20976744,880,880,880,880,1
20230912,091100,20975864,869,869,869,869,9269
20230912,091000,12921103,869,869,869,867,7023
20230912,090900,6818270,869,869,869,869,4439
20230912,090800,2960779,869,869,869,869,0
20230912,090700,2960779,869,869,869,869,0
20230912,090600,2960779,869,866,869,866,1021
20230912,090500,2076530,866,869,869,866,1001
20230912,090400,1209322,868,868,868,868,0
20230912,090300,1209322,868,868,868,868,0
20230912,090200,1209322,868,868,868,868,326
20230912,090100,926354,869,869,869,869,32
20230912,090000,898546,869,869,869,869,1034