KissMeData/079190/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,193300,194626251,833,833,833,833,1396
20230919,193200,194626251,833,833,833,833,0
20230919,193100,194626251,833,833,833,833,0
20230919,193000,194626251,833,833,833,833,0
20230919,192900,194626251,833,833,833,833,0
20230919,192800,194626251,833,833,833,833,0
20230919,192700,194626251,833,833,833,833,0
20230919,192600,194626251,833,833,833,833,0
20230919,192500,194626251,833,833,833,833,0
20230919,192400,194626251,833,833,833,833,0
20230919,192300,194626251,833,833,833,833,0
20230919,192200,194626251,833,833,833,833,0
20230919,192100,194626251,833,833,833,833,0
20230919,192000,194626251,833,833,833,833,0
20230919,191900,194626251,833,833,833,833,0
20230919,191800,194626251,833,833,833,833,0
20230919,191700,194626251,833,833,833,833,0
20230919,191600,194626251,833,833,833,833,0
20230919,191500,194626251,833,833,833,833,0
20230919,191400,194626251,833,833,833,833,0
20230919,191300,194626251,833,833,833,833,0
20230919,191200,194626251,833,833,833,833,0
20230919,191100,194626251,833,833,833,833,0
20230919,191000,194626251,833,833,833,833,0
20230919,190900,194626251,833,833,833,833,0
20230919,190800,194626251,833,833,833,833,0
20230919,190700,194626251,833,833,833,833,0
20230919,190600,194626251,833,833,833,833,0
20230919,190500,194626251,833,833,833,833,0
20230919,190400,194626251,833,833,833,833,0
20230919,190300,194626251,833,833,833,833,1396
20230919,190200,194626251,833,833,833,833,0
20230919,190100,194626251,833,833,833,833,0
20230919,190000,194626251,833,833,833,833,0
20230919,185900,194626251,833,833,833,833,0
20230919,185800,194626251,833,833,833,833,0
20230919,185700,194626251,833,833,833,833,0
20230919,185600,194626251,833,833,833,833,0
20230919,185500,194626251,833,833,833,833,0
20230919,185400,194626251,833,833,833,833,0
20230919,185300,194626251,833,833,833,833,0
20230919,185200,194626251,833,833,833,833,0
20230919,185100,194626251,833,833,833,833,0
20230919,185000,194626251,833,833,833,833,0
20230919,184900,194626251,833,833,833,833,0
20230919,184800,194626251,833,833,833,833,0
20230919,184700,194626251,833,833,833,833,0
20230919,184600,194626251,833,833,833,833,0
20230919,184500,194626251,833,833,833,833,0
20230919,184400,194626251,833,833,833,833,0
20230919,184300,194626251,833,833,833,833,0
20230919,184200,194626251,833,833,833,833,0
20230919,184100,194626251,833,833,833,833,0
20230919,184000,194626251,833,833,833,833,0
20230919,183900,194626251,833,833,833,833,0
20230919,183800,194626251,833,833,833,833,0
20230919,183700,194626251,833,833,833,833,0
20230919,183600,194626251,833,833,833,833,0
20230919,183500,194626251,833,833,833,833,0
20230919,183400,194626251,833,833,833,833,0
20230919,183300,194626251,833,833,833,833,1396
20230919,183200,194626251,833,833,833,833,0
20230919,183100,194626251,833,833,833,833,0
20230919,183000,194626251,833,833,833,833,0
20230919,182900,194626251,833,833,833,833,0
20230919,182800,194626251,833,833,833,833,0
20230919,182700,194626251,833,833,833,833,0
20230919,182600,194626251,833,833,833,833,0
20230919,182500,194626251,833,833,833,833,0
20230919,182400,194626251,833,833,833,833,0
20230919,182300,194626251,833,833,833,833,0
20230919,182200,194626251,833,833,833,833,0
20230919,182100,194626251,833,833,833,833,0
20230919,182000,194626251,833,833,833,833,0
20230919,181900,194626251,833,833,833,833,0
20230919,181800,194626251,833,833,833,833,0
20230919,181700,194626251,833,833,833,833,0
20230919,181600,194626251,833,833,833,833,0
20230919,181500,194626251,833,833,833,833,0
20230919,181400,194626251,833,833,833,833,0
20230919,181300,194626251,833,833,833,833,0
20230919,181200,194626251,833,833,833,833,0
20230919,181100,194626251,833,833,833,833,0
20230919,181000,194626251,833,833,833,833,0
20230919,180900,194626251,833,833,833,833,0
20230919,180800,194626251,833,833,833,833,0
20230919,180700,194626251,833,833,833,833,0
20230919,180600,194626251,833,833,833,833,0
20230919,180500,194626251,833,833,833,833,0
20230919,180400,194626251,833,833,833,833,0
20230919,180300,194626251,833,833,833,833,1396
20230919,180200,194626251,833,833,833,833,0
20230919,180100,194626251,833,833,833,833,0
20230919,180000,194626251,833,833,833,833,0
20230919,175900,194626251,833,833,833,833,0
20230919,175800,194626251,833,833,833,833,0
20230919,175700,194626251,833,833,833,833,0
20230919,175600,194626251,833,833,833,833,0
20230919,175500,194626251,833,833,833,833,0
20230919,175400,194626251,833,833,833,833,0
20230919,175300,194626251,833,833,833,833,0
20230919,175200,194626251,833,833,833,833,0
20230919,175100,194626251,833,833,833,833,0
20230919,175000,194626251,833,833,833,833,0
20230919,174900,194626251,833,833,833,833,0
20230919,174800,194626251,833,833,833,833,0
20230919,174700,194626251,833,833,833,833,0
20230919,174600,194626251,833,833,833,833,0
20230919,174500,194626251,833,833,833,833,0
20230919,174400,194626251,833,833,833,833,0
20230919,174300,194626251,833,833,833,833,0
20230919,174200,194626251,833,833,833,833,0
20230919,174100,194626251,833,833,833,833,0
20230919,174000,194626251,833,833,833,833,0
20230919,173900,194626251,833,833,833,833,0
20230919,173800,194626251,833,833,833,833,0
20230919,173700,194626251,833,833,833,833,0
20230919,173600,194626251,833,833,833,833,0
20230919,173500,194626251,833,833,833,833,0
20230919,173400,194626251,833,833,833,833,0
20230919,173300,194626251,833,833,833,833,1396
20230919,173200,194626251,833,833,833,833,0
20230919,173100,194626251,833,833,833,833,0
20230919,173000,194626251,833,833,833,833,0
20230919,172900,194626251,833,833,833,833,0
20230919,172800,194626251,833,833,833,833,0
20230919,172700,194626251,833,833,833,833,0
20230919,172600,194626251,833,833,833,833,0
20230919,172500,194626251,833,833,833,833,0
20230919,172400,194626251,833,833,833,833,0
20230919,172300,194626251,833,833,833,833,0
20230919,172200,194626251,833,833,833,833,0
20230919,172100,194626251,833,833,833,833,0
20230919,172000,194626251,833,833,833,833,0
20230919,171900,194626251,833,833,833,833,0
20230919,171800,194626251,833,833,833,833,0
20230919,171700,194626251,833,833,833,833,0
20230919,171600,194626251,833,833,833,833,0
20230919,171500,194626251,833,833,833,833,0
20230919,171400,194626251,833,833,833,833,0
20230919,171300,194626251,833,833,833,833,0
20230919,171200,194626251,833,833,833,833,0
20230919,171100,194626251,833,833,833,833,0
20230919,171000,194626251,833,833,833,833,0
20230919,170900,194626251,833,833,833,833,0
20230919,170800,194626251,833,833,833,833,0
20230919,170700,194626251,833,833,833,833,0
20230919,170600,194626251,833,833,833,833,0
20230919,170500,194626251,833,833,833,833,0
20230919,170400,194626251,833,833,833,833,0
20230919,170300,194626251,833,833,833,833,1396
20230919,170200,194626251,833,833,833,833,0
20230919,170100,194626251,833,833,833,833,0
20230919,170000,194626251,833,833,833,833,0
20230919,165900,194626251,833,833,833,833,0
20230919,165800,194626251,833,833,833,833,0
20230919,165700,194626251,833,833,833,833,0
20230919,165600,194626251,833,833,833,833,0
20230919,165500,194626251,833,833,833,833,0
20230919,165400,194626251,833,833,833,833,0
20230919,165300,194626251,833,833,833,833,0
20230919,165200,194626251,833,833,833,833,0
20230919,165100,194626251,833,833,833,833,0
20230919,165000,194626251,833,833,833,833,0
20230919,164900,194626251,833,833,833,833,0
20230919,164800,194626251,833,833,833,833,0
20230919,164700,194626251,833,833,833,833,0
20230919,164600,194626251,833,833,833,833,0
20230919,164500,194626251,833,833,833,833,0
20230919,164400,194626251,833,833,833,833,0
20230919,164300,194626251,833,833,833,833,0
20230919,164200,194626251,833,833,833,833,0
20230919,164100,194626251,833,833,833,833,0
20230919,164000,194626251,833,833,833,833,0
20230919,163900,194626251,833,833,833,833,0
20230919,163800,194626251,833,833,833,833,0
20230919,163700,194626251,833,833,833,833,0
20230919,163600,194626251,833,833,833,833,0
20230919,163500,194626251,833,833,833,833,0
20230919,163400,194626251,833,833,833,833,0
20230919,163300,194626251,833,833,833,833,1396
20230919,163200,194626251,833,833,833,833,0
20230919,163100,194626251,833,833,833,833,0
20230919,163000,194626251,833,833,833,833,0
20230919,162900,194626251,833,833,833,833,0
20230919,162800,194626251,833,833,833,833,0
20230919,162700,194626251,833,833,833,833,0
20230919,162600,194626251,833,833,833,833,0
20230919,162500,194626251,833,833,833,833,0
20230919,162400,194626251,833,833,833,833,0
20230919,162300,194626251,833,833,833,833,0
20230919,162200,194626251,833,833,833,833,0
20230919,162100,194626251,833,833,833,833,0
20230919,162000,194626251,833,833,833,833,0
20230919,161900,194626251,833,833,833,833,0
20230919,161800,194626251,833,833,833,833,0
20230919,161700,194626251,833,833,833,833,0
20230919,161600,194626251,833,833,833,833,0
20230919,161500,194626251,833,833,833,833,0
20230919,161400,194626251,833,833,833,833,0
20230919,161300,194626251,833,833,833,833,0
20230919,161200,194626251,833,833,833,833,0
20230919,161100,194626251,833,833,833,833,0
20230919,161000,194626251,833,833,833,833,0
20230919,160900,194626251,833,833,833,833,0
20230919,160800,194626251,833,833,833,833,0
20230919,160700,194626251,833,833,833,833,0
20230919,160600,194626251,833,833,833,833,0
20230919,160500,194626251,833,833,833,833,0
20230919,160400,194626251,833,833,833,833,0
20230919,160300,194626251,833,833,833,833,1396
20230919,160200,194626251,833,833,833,833,0
20230919,160100,194626251,833,833,833,833,0
20230919,160000,194626251,833,833,833,833,0
20230919,155900,194626251,833,833,833,833,0
20230919,155800,194626251,833,833,833,833,0
20230919,155700,194626251,833,833,833,833,0
20230919,155600,194626251,833,833,833,833,0
20230919,155500,194626251,833,833,833,833,0
20230919,155400,194626251,833,833,833,833,0
20230919,155300,194626251,833,833,833,833,0
20230919,155200,194626251,833,833,833,833,0
20230919,155100,194626251,833,833,833,833,0
20230919,155000,194626251,833,833,833,833,0
20230919,154900,194626251,833,833,833,833,0
20230919,154800,194626251,833,833,833,833,0
20230919,154700,194626251,833,833,833,833,0
20230919,154600,194626251,833,833,833,833,0
20230919,154500,194626251,833,833,833,833,0
20230919,154400,194626251,833,833,833,833,0
20230919,154300,194626251,833,833,833,833,0
20230919,154200,194626251,833,833,833,833,0
20230919,154100,194626251,833,833,833,833,0
20230919,154000,194626251,833,833,833,833,0
20230919,153900,194626251,833,833,833,833,0
20230919,153800,194626251,833,833,833,833,0
20230919,153700,194626251,833,833,833,833,0
20230919,153600,194626251,833,833,833,833,0
20230919,153500,194626251,833,833,833,833,0
20230919,153400,194626251,833,833,833,833,0
20230919,153300,194626251,833,833,833,833,1396
20230919,153200,194626251,833,833,833,833,0
20230919,153100,194626251,833,833,833,833,0
20230919,153000,194626251,833,833,833,833,1396
20230919,152900,193463383,840,840,840,840,0
20230919,152800,193463383,840,840,840,840,0
20230919,152700,193463383,840,840,840,840,0
20230919,152600,193463383,840,840,840,840,0
20230919,152500,193463383,840,840,840,840,0
20230919,152400,193463383,840,840,840,840,0
20230919,152300,193463383,840,840,840,840,0
20230919,152200,193463383,840,840,840,840,0
20230919,152100,193463383,840,840,840,840,0
20230919,152000,193463383,840,840,840,840,0
20230919,151900,193463383,840,839,840,834,1466
20230919,151800,192239258,840,840,840,840,0
20230919,151700,192239258,840,840,840,840,1
20230919,151600,192238418,839,839,839,839,626
20230919,151500,191713204,839,839,839,839,0
20230919,151400,191713204,839,839,839,839,0
20230919,151300,191713204,839,839,839,839,6
20230919,151200,191708170,840,840,840,840,1
20230919,151100,191707330,836,837,837,836,48
20230919,151000,191667164,840,840,840,840,1
20230919,150900,191666324,837,837,837,837,1
20230919,150800,191665487,834,835,835,834,1000
20230919,150700,190831412,840,840,840,840,0
20230919,150600,190831412,840,840,840,840,50
20230919,150500,190789412,834,837,837,834,2000
20230919,150400,189119857,840,840,840,840,0
20230919,150300,189119857,840,840,840,840,0
20230919,150200,189119857,840,840,840,840,10
20230919,150100,189111457,840,840,840,840,1018
20230919,150000,188256337,840,840,840,840,0
20230919,145900,188256337,840,840,840,840,0
20230919,145800,188256337,840,840,840,840,0
20230919,145700,188256337,840,840,840,840,28
20230919,145600,188232817,838,838,838,838,0
20230919,145500,188232817,838,838,838,838,100
20230919,145400,188149017,839,839,839,839,0
20230919,145300,188149017,839,839,839,839,0
20230919,145200,188149017,839,839,839,839,0
20230919,145100,188149017,839,839,839,839,0
20230919,145000,188149017,839,839,839,839,0
20230919,144900,188149017,839,839,839,839,897
20230919,144800,187396434,839,839,839,839,0
20230919,144700,187396434,839,839,839,839,10
20230919,144600,187388044,839,839,839,839,0
20230919,144500,187388044,839,839,839,839,0
20230919,144400,187388044,839,839,839,839,106
20230919,144300,187299110,839,839,839,839,0
20230919,144200,187299110,839,839,839,839,0
20230919,144100,187299110,839,839,839,839,0
20230919,144000,187299110,839,839,839,839,0
20230919,143900,187299110,839,839,839,839,34
20230919,143800,187270584,839,839,839,839,1
20230919,143700,187269745,839,840,840,839,89
20230919,143600,187195005,835,835,835,835,0
20230919,143500,187195005,835,835,837,834,4745
20230919,143400,183235334,841,841,841,841,255
20230919,143300,183020879,841,841,841,841,222
20230919,143200,182834177,838,838,838,838,0
20230919,143100,182834177,838,838,838,838,50
20230919,143000,182792277,847,839,847,839,8844
20230919,142900,175339554,834,834,834,834,35
20230919,142800,175310364,833,833,833,833,0
20230919,142700,175310364,833,833,833,833,0
20230919,142600,175310364,833,833,833,833,0
20230919,142500,175310364,833,833,833,833,0
20230919,142400,175310364,833,833,833,833,0
20230919,142300,175310364,833,833,833,833,0
20230919,142200,175310364,833,834,834,833,1500
20230919,142100,174059975,834,834,834,834,203
20230919,142000,173890673,834,835,835,834,1648
20230919,141900,172516099,836,836,836,836,0
20230919,141800,172516099,836,836,836,836,144
20230919,141700,172395715,836,836,836,836,1056
20230919,141600,171512899,836,836,836,836,100
20230919,141500,171429299,841,841,841,841,5
20230919,141400,171425094,843,843,843,843,0
20230919,141300,171425094,843,843,843,843,0
20230919,141200,171425094,843,843,843,843,0
20230919,141100,171425094,843,843,843,843,0
20230919,141000,171425094,843,843,843,843,0
20230919,140900,171425094,843,843,843,843,0
20230919,140800,171425094,843,843,843,843,0
20230919,140700,171425094,843,843,843,843,0
20230919,140600,171425094,843,843,843,843,0
20230919,140500,171425094,843,843,843,843,0
20230919,140400,171425094,843,843,843,843,0
20230919,140300,171425094,843,843,843,843,0
20230919,140200,171425094,843,843,843,843,0
20230919,140100,171425094,843,843,843,843,0
20230919,140000,171425094,843,843,843,843,0
20230919,135900,171425094,843,835,843,835,207
20230919,135800,171252209,835,842,842,835,911
20230919,135700,170489701,843,843,843,843,5
20230919,135600,170485486,842,841,842,841,19
20230919,135500,170469489,842,840,842,840,400
20230919,135400,170132747,840,840,840,840,21
20230919,135300,170115107,837,837,837,837,0
20230919,135200,170115107,837,837,837,837,0
20230919,135100,170115107,837,837,837,837,200
20230919,135000,169947707,836,835,836,835,1294
20230919,134900,168866023,835,835,835,835,122
20230919,134800,168764153,836,836,836,836,67
20230919,134700,168708141,836,836,836,836,2
20230919,134600,168706469,837,838,838,836,40
20230919,134500,168672954,838,838,838,838,34
20230919,134400,168644462,838,838,838,838,0
20230919,134300,168644462,838,838,838,838,0
20230919,134200,168644462,838,838,838,838,4
20230919,134100,168641110,838,838,838,838,3
20230919,134000,168638596,842,841,842,838,106
20230919,133900,168549727,842,842,842,842,0
20230919,133800,168549727,842,842,842,842,2
20230919,133700,168548043,839,837,839,837,88
20230919,133600,168474371,838,838,838,838,20
20230919,133500,168457611,839,839,839,839,0
20230919,133400,168457611,839,839,839,839,0
20230919,133300,168457611,839,839,839,839,0
20230919,133200,168457611,839,839,839,839,0
20230919,133100,168457611,839,839,839,839,0
20230919,133000,168457611,839,840,840,833,5885
20230919,132900,163539826,842,842,842,842,0
20230919,132800,163539826,842,842,842,842,0
20230919,132700,163539826,842,842,842,842,0
20230919,132600,163539826,842,842,842,842,1
20230919,132500,163538984,843,843,843,843,0
20230919,132400,163538984,843,843,843,843,0
20230919,132300,163538984,843,843,843,843,0
20230919,132200,163538984,843,842,843,842,197
20230919,132100,163373108,843,842,843,842,51
20230919,132000,163330161,843,843,843,843,3
20230919,131900,163327632,843,843,843,843,436
20230919,131800,162960084,843,843,843,843,0
20230919,131700,162960084,843,843,843,843,0
20230919,131600,162960084,843,843,843,843,0
20230919,131500,162960084,843,843,843,843,0
20230919,131400,162960084,843,842,843,842,18
20230919,131300,162944922,842,842,842,842,0
20230919,131200,162944922,842,842,842,842,10
20230919,131100,162936502,842,842,842,842,1
20230919,131000,162935660,843,843,843,843,0
20230919,130900,162935660,843,843,843,843,0
20230919,130800,162935660,843,843,843,843,0
20230919,130700,162935660,843,843,843,843,0
20230919,130600,162935660,843,843,843,843,0
20230919,130500,162935660,843,841,843,841,210
20230919,130400,162759037,841,841,841,841,0
20230919,130300,162759037,841,841,841,841,10
20230919,130200,162750627,839,840,840,839,2500
20230919,130100,160653092,841,841,841,841,0
20230919,130000,160653092,841,841,841,841,20
20230919,125900,160636272,841,841,841,841,0
20230919,125800,160636272,841,841,841,841,0
20230919,125700,160636272,841,841,841,841,0
20230919,125600,160636272,841,841,841,841,0
20230919,125500,160636272,841,841,841,841,2
20230919,125400,160634590,843,843,843,843,0
20230919,125300,160634590,843,843,843,843,0
20230919,125200,160634590,843,843,843,843,0
20230919,125100,160634590,843,843,843,843,5
20230919,125000,160630375,840,840,840,840,10
20230919,124900,160621975,843,847,847,834,9015
20230919,124800,153082210,847,847,847,847,0
20230919,124700,153082210,847,847,847,847,0
20230919,124600,153082210,847,847,847,847,0
20230919,124500,153082210,847,847,847,847,0
20230919,124400,153082210,847,847,847,847,0
20230919,124300,153082210,847,847,847,847,0
20230919,124200,153082210,847,843,847,843,3000
20230919,124100,150541755,843,843,843,843,0
20230919,124000,150541755,843,843,843,843,1000
20230919,123900,149698755,843,843,843,843,12
20230919,123800,149688639,846,846,846,846,0
20230919,123700,149688639,846,846,846,846,0
20230919,123600,149688639,846,845,846,839,376
20230919,123500,149373134,840,840,840,840,0
20230919,123400,149373134,840,840,840,840,0
20230919,123300,149373134,840,841,841,840,547
20230919,123200,148913525,841,842,842,841,684
20230919,123100,148337621,847,847,847,847,0
20230919,123000,148337621,847,847,847,847,0
20230919,122900,148337621,847,847,847,847,0
20230919,122800,148337621,847,847,847,847,0
20230919,122700,148337621,847,847,847,847,0
20230919,122600,148337621,847,847,847,847,12
20230919,122500,148327457,847,847,847,847,0
20230919,122400,148327457,847,847,847,847,124
20230919,122300,148222429,842,842,842,842,1
20230919,122200,148221587,853,853,853,853,0
20230919,122100,148221587,853,853,853,853,0
20230919,122000,148221587,853,853,853,853,0
20230919,121900,148221587,853,853,853,853,0
20230919,121800,148221587,853,853,853,853,0
20230919,121700,148221587,853,853,853,853,0
20230919,121600,148221587,853,853,853,853,0
20230919,121500,148221587,853,853,853,853,0
20230919,121400,148221587,853,853,853,853,0
20230919,121300,148221587,853,853,853,853,0
20230919,121200,148221587,853,853,853,853,0
20230919,121100,148221587,853,853,853,853,0
20230919,121000,148221587,853,853,853,853,0
20230919,120900,148221587,853,853,853,853,0
20230919,120800,148221587,853,853,853,853,0
20230919,120700,148221587,853,853,853,853,0
20230919,120600,148221587,853,853,853,853,0
20230919,120500,148221587,853,853,853,853,1
20230919,120400,148220734,841,841,841,841,0
20230919,120300,148220734,841,841,841,841,0
20230919,120200,148220734,841,841,841,841,0
20230919,120100,148220734,841,841,841,841,0
20230919,120000,148220734,841,844,844,841,113
20230919,115900,148125695,851,851,851,851,0
20230919,115800,148125695,851,851,851,851,1
20230919,115700,148124844,847,847,847,847,0
20230919,115600,148124844,847,847,847,847,1
20230919,115500,148123997,852,852,852,852,0
20230919,115400,148123997,852,852,852,852,0
20230919,115300,148123997,852,852,852,852,0
20230919,115200,148123997,852,852,852,852,0
20230919,115100,148123997,852,852,852,852,0
20230919,115000,148123997,852,852,852,852,0
20230919,114900,148123997,852,852,852,852,1
20230919,114800,148123145,841,843,843,841,48
20230919,114700,148082768,848,848,848,848,1
20230919,114600,148081920,842,845,845,842,1043
20230919,114500,147202085,846,846,846,846,0
20230919,114400,147202085,846,846,846,846,371
20230919,114300,146888219,846,846,846,846,21
20230919,114200,146870453,855,855,855,855,0
20230919,114100,146870453,855,855,855,855,0
20230919,114000,146870453,855,855,855,855,0
20230919,113900,146870453,855,855,855,855,0
20230919,113800,146870453,855,855,855,855,0
20230919,113700,146870453,855,855,855,855,0
20230919,113600,146870453,855,855,855,855,0
20230919,113500,146870453,855,855,855,855,0
20230919,113400,146870453,855,855,855,855,1
20230919,113300,146869598,847,847,847,847,1
20230919,113200,146868751,846,846,846,846,0
20230919,113100,146868751,846,846,846,846,640
20230919,113000,146327311,847,847,847,847,283
20230919,112900,146087610,847,847,847,847,0
20230919,112800,146087610,847,846,847,846,231
20230919,112700,145891957,846,846,846,846,0
20230919,112600,145891957,846,846,846,846,122
20230919,112500,145788745,846,846,846,846,21
20230919,112400,145770979,846,846,846,846,31
20230919,112300,145744753,848,847,848,847,543
20230919,112200,145284789,848,847,848,846,322
20230919,112100,145012057,847,848,848,847,38
20230919,112000,144979837,848,848,848,848,86
20230919,111900,144906909,848,848,848,848,11
20230919,111800,144897581,847,852,852,847,125
20230919,111700,144791570,853,853,853,853,0
20230919,111600,144791570,853,853,853,853,3
20230919,111500,144789011,853,853,853,853,0
20230919,111400,144789011,853,853,853,853,0
20230919,111300,144789011,853,853,853,853,0
20230919,111200,144789011,853,853,853,853,0
20230919,111100,144789011,853,853,853,853,0
20230919,111000,144789011,853,853,853,853,0
20230919,110900,144789011,853,853,853,853,0
20230919,110800,144789011,853,856,856,853,4
20230919,110700,144785590,854,854,854,854,1
20230919,110600,144784736,857,857,857,857,0
20230919,110500,144784736,857,857,857,857,0
20230919,110400,144784736,857,857,857,857,0
20230919,110300,144784736,857,857,857,857,0
20230919,110200,144784736,857,857,857,857,1
20230919,110100,144783879,855,855,855,855,0
20230919,110000,144783879,855,852,855,852,22
20230919,105900,144765132,847,853,853,847,2530
20230919,105800,142618172,859,859,859,859,0
20230919,105700,142618172,859,859,859,859,0
20230919,105600,142618172,859,859,859,859,0
20230919,105500,142618172,859,859,859,859,0
20230919,105400,142618172,859,855,859,855,112
20230919,105300,142522006,859,859,859,859,0
20230919,105200,142522006,859,859,859,859,0
20230919,105100,142522006,859,859,859,859,0
20230919,105000,142522006,859,859,859,859,0
20230919,104900,142522006,859,857,859,856,10
20230919,104800,142513434,859,849,859,849,196
20230919,104700,142346891,849,849,849,849,0
20230919,104600,142346891,849,849,849,849,0
20230919,104500,142346891,849,849,849,849,8
20230919,104400,142340099,849,849,849,849,0
20230919,104300,142340099,849,848,849,848,100
20230919,104200,142255256,847,847,847,847,0
20230919,104100,142255256,847,847,847,847,100
20230919,104000,142170556,848,848,848,848,44
20230919,103900,142133244,848,848,848,848,115
20230919,103800,142035724,849,849,849,849,40
20230919,103700,142001764,849,849,849,849,0
20230919,103600,142001764,849,849,849,849,0
20230919,103500,142001764,849,849,849,849,500
20230919,103400,141577264,849,849,849,849,1
20230919,103300,141576415,848,845,848,845,691
20230919,103200,140992517,845,845,845,845,9
20230919,103100,140984912,843,843,843,843,515
20230919,103000,140550767,845,846,846,845,56
20230919,102900,140503432,847,847,847,847,1
20230919,102800,140502585,845,845,845,845,1025
20230919,102700,139636460,848,848,848,848,0
20230919,102600,139636460,848,848,848,848,0
20230919,102500,139636460,848,848,848,848,0
20230919,102400,139636460,848,848,848,848,0
20230919,102300,139636460,848,848,848,848,1
20230919,102200,139635612,845,845,845,845,202
20230919,102100,139464922,845,843,848,843,318
20230919,102000,139196666,843,841,843,841,1958
20230919,101900,137548815,841,841,841,841,20
20230919,101800,137531995,842,842,842,842,1
20230919,101700,137531153,843,843,843,843,0
20230919,101600,137531153,843,843,843,843,3000
20230919,101500,135002153,843,843,843,843,0
20230919,101400,135002153,843,843,843,843,17
20230919,101300,134987822,843,843,843,843,3446
20230919,101200,132082844,843,843,843,843,6
20230919,101100,132077786,843,840,843,840,7058
20230919,101000,126140610,840,840,840,840,1
20230919,100900,126139770,840,840,840,840,504
20230919,100800,125716410,840,840,840,840,645
20230919,100700,125174610,841,841,841,841,0
20230919,100600,125174610,841,841,841,841,34
20230919,100500,125146016,841,841,841,841,95
20230919,100400,125066121,840,840,840,840,2413
20230919,100300,123039201,840,840,840,840,40
20230919,100200,123005601,841,840,841,840,5000
20230919,100100,118801332,841,841,841,841,9
20230919,100000,118793763,841,841,841,840,161
20230919,095900,118658422,842,842,842,842,2363
20230919,095800,116668776,842,840,842,840,1241
20230919,095700,115626046,839,834,839,834,2291
20230919,095600,113708358,834,834,836,834,699
20230919,095500,113125333,834,836,836,834,230
20230919,095400,112933510,836,836,836,835,302
20230919,095300,112681139,836,838,839,835,3679
20230919,095200,109608682,839,842,842,839,6
20230919,095100,109603640,840,840,841,840,2054
20230919,095000,107876780,840,826,840,826,16820
20230919,094900,93908141,827,829,829,821,8669
20230919,094800,86768268,830,840,840,830,10002
20230919,094700,78450723,840,842,842,838,5207
20230919,094600,74076466,839,851,851,839,16505
20230919,094500,60118568,851,870,870,851,36985
20230919,094400,28355966,870,874,874,870,2079
20230919,094300,26545044,873,873,873,873,0
20230919,094200,26545044,873,873,873,873,0
20230919,094100,26545044,873,873,873,873,0
20230919,094000,26545044,873,873,873,873,0
20230919,093900,26545044,873,873,873,873,875
20230919,093800,25781169,873,872,873,872,701
20230919,093700,25169790,872,872,872,872,0
20230919,093600,25169790,872,872,872,872,10
20230919,093500,25161070,872,872,872,872,1
20230919,093400,25160198,876,866,876,866,584
20230919,093300,24654444,864,863,864,863,2415
20230919,093200,22570276,863,863,863,863,10
20230919,093100,22561646,863,863,863,863,4000
20230919,093000,19109646,863,863,863,863,0
20230919,092900,19109646,863,863,863,863,287
20230919,092800,18861965,863,863,863,863,0
20230919,092700,18861965,863,864,864,863,145
20230919,092600,18736686,864,863,864,863,213
20230919,092500,18552866,863,863,863,863,1
20230919,092400,18552003,861,861,861,861,0
20230919,092300,18552003,861,861,861,861,106
20230919,092200,18460737,861,866,866,861,3572
20230919,092100,15383220,865,865,865,865,97
20230919,092000,15299315,866,865,866,865,187
20230919,091900,15137461,865,862,865,862,21
20230919,091800,15119356,857,865,865,857,1169
20230919,091700,14113699,865,872,872,865,2219
20230919,091600,12191688,874,874,874,874,0
20230919,091500,12191688,874,874,874,874,228
20230919,091400,11992416,874,874,874,874,10
20230919,091300,11983676,874,874,874,874,0
20230919,091200,11983676,874,874,874,874,9
20230919,091100,11975810,871,871,871,871,33
20230919,091000,11947067,874,874,874,874,0
20230919,090900,11947067,874,874,875,874,583
20230919,090800,11437058,880,880,880,880,500
20230919,090700,10997058,883,883,883,883,0
20230919,090600,10997058,883,883,883,883,0
20230919,090500,10997058,883,883,883,883,277
20230919,090400,10752467,884,884,884,884,0
20230919,090300,10752467,884,884,884,884,0
20230919,090200,10752467,884,884,884,884,0
20230919,090100,10752467,884,869,884,868,5447
20230919,090000,6018498,869,869,869,868,6926