KissMeData/001020/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,183200,45848166,852,852,852,852,1180
20230927,183100,45848166,852,852,852,852,0
20230927,183000,45848166,852,852,852,852,0
20230927,182900,45848166,852,852,852,852,0
20230927,182800,45848166,852,852,852,852,0
20230927,182700,45848166,852,852,852,852,0
20230927,182600,45848166,852,852,852,852,0
20230927,182500,45848166,852,852,852,852,0
20230927,182400,45848166,852,852,852,852,0
20230927,182300,45848166,852,852,852,852,0
20230927,182200,45848166,852,852,852,852,0
20230927,182100,45848166,852,852,852,852,0
20230927,182000,45848166,852,852,852,852,0
20230927,181900,45848166,852,852,852,852,0
20230927,181800,45848166,852,852,852,852,0
20230927,181700,45848166,852,852,852,852,0
20230927,181600,45848166,852,852,852,852,0
20230927,181500,45848166,852,852,852,852,0
20230927,181400,45848166,852,852,852,852,0
20230927,181300,45848166,852,852,852,852,0
20230927,181200,45848166,852,852,852,852,0
20230927,181100,45848166,852,852,852,852,0
20230927,181000,45848166,852,852,852,852,0
20230927,180900,45848166,852,852,852,852,0
20230927,180800,45848166,852,852,852,852,0
20230927,180700,45848166,852,852,852,852,0
20230927,180600,45848166,852,852,852,852,0
20230927,180500,45848166,852,852,852,852,0
20230927,180400,45848166,852,852,852,852,0
20230927,180300,45848166,852,852,852,852,0
20230927,180200,45848166,852,852,852,852,1180
20230927,180100,45848166,852,852,852,852,0
20230927,180000,45848166,852,852,852,852,0
20230927,175900,45848166,852,852,852,852,0
20230927,175800,45848166,852,852,852,852,0
20230927,175700,45848166,852,852,852,852,0
20230927,175600,45848166,852,852,852,852,0
20230927,175500,45848166,852,852,852,852,0
20230927,175400,45848166,852,852,852,852,0
20230927,175300,45848166,852,852,852,852,0
20230927,175200,45848166,852,852,852,852,0
20230927,175100,45848166,852,852,852,852,0
20230927,175000,45848166,852,852,852,852,0
20230927,174900,45848166,852,852,852,852,0
20230927,174800,45848166,852,852,852,852,0
20230927,174700,45848166,852,852,852,852,0
20230927,174600,45848166,852,852,852,852,0
20230927,174500,45848166,852,852,852,852,0
20230927,174400,45848166,852,852,852,852,0
20230927,174300,45848166,852,852,852,852,0
20230927,174200,45848166,852,852,852,852,0
20230927,174100,45848166,852,852,852,852,0
20230927,174000,45848166,852,852,852,852,0
20230927,173900,45848166,852,852,852,852,0
20230927,173800,45848166,852,852,852,852,0
20230927,173700,45848166,852,852,852,852,0
20230927,173600,45848166,852,852,852,852,0
20230927,173500,45848166,852,852,852,852,0
20230927,173400,45848166,852,852,852,852,0
20230927,173300,45848166,852,852,852,852,0
20230927,173200,45848166,852,852,852,852,1180
20230927,173100,45848166,852,852,852,852,0
20230927,173000,45848166,852,852,852,852,0
20230927,172900,45848166,852,852,852,852,0
20230927,172800,45848166,852,852,852,852,0
20230927,172700,45848166,852,852,852,852,0
20230927,172600,45848166,852,852,852,852,0
20230927,172500,45848166,852,852,852,852,0
20230927,172400,45848166,852,852,852,852,0
20230927,172300,45848166,852,852,852,852,0
20230927,172200,45848166,852,852,852,852,0
20230927,172100,45848166,852,852,852,852,0
20230927,172000,45848166,852,852,852,852,0
20230927,171900,45848166,852,852,852,852,0
20230927,171800,45848166,852,852,852,852,0
20230927,171700,45848166,852,852,852,852,0
20230927,171600,45848166,852,852,852,852,0
20230927,171500,45848166,852,852,852,852,0
20230927,171400,45848166,852,852,852,852,0
20230927,171300,45848166,852,852,852,852,0
20230927,171200,45848166,852,852,852,852,0
20230927,171100,45848166,852,852,852,852,0
20230927,171000,45848166,852,852,852,852,0
20230927,170900,45848166,852,852,852,852,0
20230927,170800,45848166,852,852,852,852,0
20230927,170700,45848166,852,852,852,852,0
20230927,170600,45848166,852,852,852,852,0
20230927,170500,45848166,852,852,852,852,0
20230927,170400,45848166,852,852,852,852,0
20230927,170300,45848166,852,852,852,852,0
20230927,170200,45848166,852,852,852,852,1180
20230927,170100,45848166,852,852,852,852,0
20230927,170000,45848166,852,852,852,852,0
20230927,165900,45848166,852,852,852,852,0
20230927,165800,45848166,852,852,852,852,0
20230927,165700,45848166,852,852,852,852,0
20230927,165600,45848166,852,852,852,852,0
20230927,165500,45848166,852,852,852,852,0
20230927,165400,45848166,852,852,852,852,0
20230927,165300,45848166,852,852,852,852,0
20230927,165200,45848166,852,852,852,852,0
20230927,165100,45848166,852,852,852,852,0
20230927,165000,45848166,852,852,852,852,0
20230927,164900,45848166,852,852,852,852,0
20230927,164800,45848166,852,852,852,852,0
20230927,164700,45848166,852,852,852,852,0
20230927,164600,45848166,852,852,852,852,0
20230927,164500,45848166,852,852,852,852,0
20230927,164400,45848166,852,852,852,852,0
20230927,164300,45848166,852,852,852,852,0
20230927,164200,45848166,852,852,852,852,0
20230927,164100,45848166,852,852,852,852,0
20230927,164000,45848166,852,852,852,852,0
20230927,163900,45848166,852,852,852,852,0
20230927,163800,45848166,852,852,852,852,0
20230927,163700,45848166,852,852,852,852,0
20230927,163600,45848166,852,852,852,852,0
20230927,163500,45848166,852,852,852,852,0
20230927,163400,45848166,852,852,852,852,0
20230927,163300,45848166,852,852,852,852,0
20230927,163200,45848166,852,852,852,852,1180
20230927,163100,45848166,852,852,852,852,0
20230927,163000,45848166,852,852,852,852,0
20230927,162900,45848166,852,852,852,852,0
20230927,162800,45848166,852,852,852,852,0
20230927,162700,45848166,852,852,852,852,0
20230927,162600,45848166,852,852,852,852,0
20230927,162500,45848166,852,852,852,852,0
20230927,162400,45848166,852,852,852,852,0
20230927,162300,45848166,852,852,852,852,0
20230927,162200,45848166,852,852,852,852,0
20230927,162100,45848166,852,852,852,852,0
20230927,162000,45848166,852,852,852,852,0
20230927,161900,45848166,852,852,852,852,0
20230927,161800,45848166,852,852,852,852,0
20230927,161700,45848166,852,852,852,852,0
20230927,161600,45848166,852,852,852,852,0
20230927,161500,45848166,852,852,852,852,0
20230927,161400,45848166,852,852,852,852,0
20230927,161300,45848166,852,852,852,852,0
20230927,161200,45848166,852,852,852,852,0
20230927,161100,45848166,852,852,852,852,0
20230927,161000,45848166,852,852,852,852,0
20230927,160900,45848166,852,852,852,852,0
20230927,160800,45848166,852,852,852,852,0
20230927,160700,45848166,852,852,852,852,0
20230927,160600,45848166,852,852,852,852,0
20230927,160500,45848166,852,852,852,852,0
20230927,160400,45848166,852,852,852,852,0
20230927,160300,45848166,852,852,852,852,0
20230927,160200,45848166,852,852,852,852,1180
20230927,160100,45848166,852,852,852,852,0
20230927,160000,45848166,852,852,852,852,0
20230927,155900,45848166,852,852,852,852,0
20230927,155800,45848166,852,852,852,852,0
20230927,155700,45848166,852,852,852,852,0
20230927,155600,45848166,852,852,852,852,0
20230927,155500,45848166,852,852,852,852,0
20230927,155400,45848166,852,852,852,852,0
20230927,155300,45848166,852,852,852,852,0
20230927,155200,45848166,852,852,852,852,0
20230927,155100,45848166,852,852,852,852,0
20230927,155000,45848166,852,852,852,852,0
20230927,154900,45848166,852,852,852,852,0
20230927,154800,45848166,852,852,852,852,0
20230927,154700,45848166,852,852,852,852,0
20230927,154600,45848166,852,852,852,852,0
20230927,154500,45848166,852,852,852,852,0
20230927,154400,45848166,852,852,852,852,0
20230927,154300,45848166,852,852,852,852,0
20230927,154200,45848166,852,852,852,852,0
20230927,154100,45848166,852,852,852,852,0
20230927,154000,45848166,852,852,852,852,0
20230927,153900,45848166,852,852,852,852,0
20230927,153800,45848166,852,852,852,852,0
20230927,153700,45848166,852,852,852,852,0
20230927,153600,45848166,852,852,852,852,0
20230927,153500,45848166,852,852,852,852,0
20230927,153400,45848166,852,852,852,852,0
20230927,153300,45848166,852,852,852,852,0
20230927,153200,45848166,852,852,852,852,1180
20230927,153100,45848166,852,852,852,852,0
20230927,153000,45848166,852,852,852,852,1180
20230927,152900,44842806,853,853,853,853,0
20230927,152800,44842806,853,853,853,853,0
20230927,152700,44842806,853,853,853,853,0
20230927,152600,44842806,853,853,853,853,0
20230927,152500,44842806,853,853,853,853,0
20230927,152400,44842806,853,853,853,853,0
20230927,152300,44842806,853,853,853,853,0
20230927,152200,44842806,853,853,853,853,0
20230927,152100,44842806,853,853,853,853,0
20230927,152000,44842806,853,853,853,853,0
20230927,151900,44842806,853,853,853,853,0
20230927,151800,44842806,853,853,853,853,0
20230927,151700,44842806,853,853,853,853,1
20230927,151600,44841953,852,852,852,852,7
20230927,151500,44835989,852,852,852,852,0
20230927,151400,44835989,852,852,852,852,0
20230927,151300,44835989,852,852,852,852,2254
20230927,151200,42915581,852,852,852,852,0
20230927,151100,42915581,852,852,852,852,25
20230927,151000,42894281,852,852,852,852,0
20230927,150900,42894281,852,852,852,852,1
20230927,150800,42893429,850,850,850,850,0
20230927,150700,42893429,850,850,850,850,0
20230927,150600,42893429,850,850,850,850,0
20230927,150500,42893429,850,850,850,850,0
20230927,150400,42893429,850,851,851,850,950
20230927,150300,42085925,850,850,850,850,0
20230927,150200,42085925,850,850,850,850,0
20230927,150100,42085925,850,850,850,850,0
20230927,150000,42085925,850,850,850,850,0
20230927,145900,42085925,850,850,850,850,1
20230927,145800,42085075,850,850,850,850,1
20230927,145700,42084225,852,850,852,850,25
20230927,145600,42062929,851,850,851,850,184
20230927,145500,41906346,850,851,852,850,123
20230927,145400,41801626,850,850,850,850,2
20230927,145300,41799926,850,850,850,850,1
20230927,145200,41799076,850,852,852,850,587
20230927,145100,41298954,850,852,852,850,102
20230927,145000,41212163,852,852,852,852,1
20230927,144900,41211311,852,852,852,852,2
20230927,144800,41209607,852,852,852,852,1
20230927,144700,41208755,852,852,852,852,1
20230927,144600,41207903,852,850,852,850,2
20230927,144500,41206201,850,850,850,850,1
20230927,144400,41205351,850,850,850,850,1
20230927,144300,41204501,850,850,850,850,2
20230927,144200,41202801,851,851,851,851,1
20230927,144100,41201950,852,853,853,852,27
20230927,144000,41178921,853,853,853,853,1
20230927,143900,41178068,853,853,853,853,1
20230927,143800,41177215,854,851,854,851,2
20230927,143700,41175510,850,850,850,850,1
20230927,143600,41174660,850,850,850,850,1
20230927,143500,41173810,852,853,853,852,2
20230927,143400,41172105,850,854,854,850,551
20230927,143300,40703746,855,855,855,855,1
20230927,143200,40702891,850,850,850,850,0
20230927,143100,40702891,850,850,850,850,0
20230927,143000,40702891,850,850,850,850,1
20230927,142900,40702041,850,850,850,850,1
20230927,142800,40701191,850,850,850,850,2
20230927,142700,40699491,856,850,856,850,119
20230927,142600,40597633,850,850,850,850,1
20230927,142500,40596783,850,850,850,850,1
20230927,142400,40595933,850,850,850,850,1
20230927,142300,40595083,850,850,850,850,1
20230927,142200,40594233,850,850,850,850,102
20230927,142100,40507533,850,850,850,850,1
20230927,142000,40506683,850,856,856,850,353
20230927,141900,40204521,850,851,851,850,233
20230927,141800,40006347,851,851,851,851,1
20230927,141700,40005496,850,850,850,850,2
20230927,141600,40003796,850,850,850,850,1
20230927,141500,40002946,850,850,850,850,1
20230927,141400,40002096,850,850,850,850,1
20230927,141300,40001246,850,856,857,850,389
20230927,141200,39667986,850,849,850,849,2
20230927,141100,39666287,849,850,850,849,59
20230927,141000,39616195,849,848,849,848,839
20230927,140900,38903885,848,848,848,848,1
20230927,140800,38903037,849,851,851,849,82
20230927,140700,38833374,850,850,850,850,1
20230927,140600,38832524,850,849,850,849,2
20230927,140500,38830825,856,856,856,856,25
20230927,140400,38809425,856,856,856,856,0
20230927,140300,38809425,856,856,856,856,0
20230927,140200,38809425,856,855,856,855,25
20230927,140100,38788034,856,856,856,856,0
20230927,140000,38788034,856,856,856,856,25
20230927,135900,38766634,858,857,858,857,200
20230927,135800,38595154,856,856,856,856,1
20230927,135700,38594298,856,855,856,849,830
20230927,135600,37884116,854,854,854,854,25
20230927,135500,37862766,854,854,854,854,300
20230927,135400,37606566,848,848,848,848,0
20230927,135300,37606566,848,848,848,848,0
20230927,135200,37606566,848,848,848,848,15
20230927,135100,37593846,855,855,855,855,112
20230927,135000,37498086,855,855,855,855,25
20230927,134900,37476711,855,855,855,855,0
20230927,134800,37476711,855,855,855,855,0
20230927,134700,37476711,855,855,855,855,25
20230927,134600,37455336,855,849,855,849,50
20230927,134500,37412592,849,849,849,849,0
20230927,134400,37412592,849,849,849,849,33
20230927,134300,37384575,849,849,849,849,19
20230927,134200,37368444,849,849,849,849,419
20230927,134100,37012713,849,849,849,849,125
20230927,134000,36906588,849,849,849,849,0
20230927,133900,36906588,849,849,849,849,0
20230927,133800,36906588,849,849,849,849,25
20230927,133700,36885363,849,849,849,849,0
20230927,133600,36885363,849,849,849,849,0
20230927,133500,36885363,849,849,849,849,25
20230927,133400,36864138,849,849,849,849,0
20230927,133300,36864138,849,849,849,849,0
20230927,133200,36864138,849,849,849,849,25
20230927,133100,36842913,849,849,849,849,0
20230927,133000,36842913,849,849,849,849,30
20230927,132900,36817443,849,849,849,849,0
20230927,132800,36817443,849,849,849,849,0
20230927,132700,36817443,849,850,850,849,500
20230927,132600,36392896,858,858,858,858,25
20230927,132500,36371446,858,858,858,858,0
20230927,132400,36371446,858,858,858,858,0
20230927,132300,36371446,858,858,858,858,25
20230927,132200,36349996,858,858,858,858,0
20230927,132100,36349996,858,858,858,858,0
20230927,132000,36349996,858,858,858,858,25
20230927,131900,36328546,858,858,858,858,0
20230927,131800,36328546,858,858,858,858,0
20230927,131700,36328546,858,858,858,858,25
20230927,131600,36307096,858,858,858,858,0
20230927,131500,36307096,858,858,858,858,0
20230927,131400,36307096,858,858,858,858,35
20230927,131300,36277066,859,856,859,855,1640
20230927,131200,34870810,847,847,847,847,0
20230927,131100,34870810,847,847,847,847,0
20230927,131000,34870810,847,847,847,847,0
20230927,130900,34870810,847,847,847,847,0
20230927,130800,34870810,847,847,847,847,0
20230927,130700,34870810,847,847,847,847,0
20230927,130600,34870810,847,850,859,847,303
20230927,130500,34613995,850,850,850,850,1
20230927,130400,34613145,850,850,850,850,22
20230927,130300,34594445,850,850,850,850,51
20230927,130200,34551095,850,845,850,845,3381
20230927,130100,31685354,845,845,845,845,0
20230927,130000,31685354,845,845,845,845,0
20230927,125900,31685354,845,845,845,845,28
20230927,125800,31661694,845,845,845,845,0
20230927,125700,31661694,845,845,845,845,0
20230927,125600,31661694,845,845,845,845,26
20230927,125500,31639724,845,845,845,845,0
20230927,125400,31639724,845,845,845,845,0
20230927,125300,31639724,845,845,845,845,26
20230927,125200,31617754,845,845,845,845,0
20230927,125100,31617754,845,845,845,845,57
20230927,125000,31569589,843,843,843,843,22
20230927,124900,31551043,843,843,843,843,0
20230927,124800,31551043,843,843,843,843,0
20230927,124700,31551043,843,843,843,843,1026
20230927,124600,30686125,843,843,843,843,0
20230927,124500,30686125,843,843,843,843,0
20230927,124400,30686125,843,842,843,842,26
20230927,124300,30664208,843,843,843,843,0
20230927,124200,30664208,843,843,843,843,0
20230927,124100,30664208,843,843,843,843,26
20230927,124000,30642290,843,841,843,841,1000
20230927,123900,29800876,840,840,840,840,0
20230927,123800,29800876,840,840,840,840,0
20230927,123700,29800876,840,840,840,840,0
20230927,123600,29800876,840,840,840,840,0
20230927,123500,29800876,840,840,840,840,0
20230927,123400,29800876,840,840,840,840,500
20230927,123300,29380876,841,841,841,841,1
20230927,123200,29380035,841,841,841,841,26
20230927,123100,29358169,841,841,841,841,0
20230927,123000,29358169,841,841,841,841,0
20230927,122900,29358169,841,841,841,841,26
20230927,122800,29336303,841,841,841,841,0
20230927,122700,29336303,841,841,841,841,0
20230927,122600,29336303,841,841,841,841,26
20230927,122500,29314437,841,841,841,841,0
20230927,122400,29314437,841,841,841,841,0
20230927,122300,29314437,841,841,841,841,106
20230927,122200,29225291,841,841,841,841,6
20230927,122100,29220245,841,841,841,841,0
20230927,122000,29220245,841,841,841,841,26
20230927,121900,29198379,841,841,841,841,0
20230927,121800,29198379,841,841,841,841,0
20230927,121700,29198379,841,841,841,841,26
20230927,121600,29176513,841,841,841,841,0
20230927,121500,29176513,841,841,841,841,0
20230927,121400,29176513,841,841,841,841,26
20230927,121300,29154647,842,842,842,842,0
20230927,121200,29154647,842,842,842,842,0
20230927,121100,29154647,842,842,842,842,26
20230927,121000,29132755,842,842,842,842,0
20230927,120900,29132755,842,842,842,842,0
20230927,120800,29132755,842,842,842,842,26
20230927,120700,29110863,842,842,842,842,0
20230927,120600,29110863,842,842,842,842,0
20230927,120500,29110863,842,842,842,842,26
20230927,120400,29088971,842,842,842,842,0
20230927,120300,29088971,842,842,842,842,0
20230927,120200,29088971,842,841,842,841,26
20230927,120100,29067082,842,842,842,842,0
20230927,120000,29067082,842,842,842,842,0
20230927,115900,29067082,842,841,842,841,76
20230927,115800,29003091,839,839,839,839,0
20230927,115700,29003091,839,839,839,839,0
20230927,115600,29003091,839,839,839,839,0
20230927,115500,29003091,839,839,839,839,0
20230927,115400,29003091,839,839,839,839,0
20230927,115300,29003091,839,839,839,839,0
20230927,115200,29003091,839,839,839,839,707
20230927,115100,28409918,839,839,839,839,0
20230927,115000,28409918,839,839,839,839,5
20230927,114900,28405723,839,839,839,839,0
20230927,114800,28405723,839,839,839,839,0
20230927,114700,28405723,839,839,839,839,0
20230927,114600,28405723,839,839,839,839,0
20230927,114500,28405723,839,839,839,839,0
20230927,114400,28405723,839,839,839,839,50
20230927,114300,28363773,839,839,839,839,50
20230927,114200,28321823,839,839,839,839,0
20230927,114100,28321823,839,839,839,839,0
20230927,114000,28321823,839,839,839,839,5
20230927,113900,28317628,839,839,839,839,5
20230927,113800,28313433,838,838,838,838,0
20230927,113700,28313433,838,838,838,838,0
20230927,113600,28313433,838,838,838,838,0
20230927,113500,28313433,838,838,838,838,0
20230927,113400,28313433,838,838,838,838,0
20230927,113300,28313433,838,838,838,838,0
20230927,113200,28313433,838,838,838,838,389
20230927,113100,27987451,840,840,840,840,0
20230927,113000,27987451,840,840,840,840,0
20230927,112900,27987451,840,840,840,840,26
20230927,112800,27965611,840,840,840,840,0
20230927,112700,27965611,840,840,840,840,0
20230927,112600,27965611,840,840,840,840,26
20230927,112500,27943771,840,840,840,840,0
20230927,112400,27943771,840,840,840,840,0
20230927,112300,27943771,840,840,840,840,26
20230927,112200,27921931,841,841,841,841,0
20230927,112100,27921931,841,841,841,841,0
20230927,112000,27921931,841,835,841,835,45
20230927,111900,27884266,834,834,834,834,1
20230927,111800,27883432,834,834,834,834,0
20230927,111700,27883432,834,834,834,834,0
20230927,111600,27883432,834,834,834,834,1
20230927,111500,27882598,834,834,834,834,0
20230927,111400,27882598,834,834,834,834,0
20230927,111300,27882598,834,835,835,834,37
20230927,111200,27851704,834,834,834,834,11
20230927,111100,27842530,830,830,830,830,0
20230927,111000,27842530,830,830,830,830,1
20230927,110900,27841700,834,834,834,834,0
20230927,110800,27841700,834,834,834,834,120
20230927,110700,27741620,830,830,830,830,0
20230927,110600,27741620,830,830,830,830,0
20230927,110500,27741620,830,830,830,830,0
20230927,110400,27741620,830,830,830,830,0
20230927,110300,27741620,830,830,830,830,0
20230927,110200,27741620,830,830,830,830,49
20230927,110100,27700950,828,828,828,828,0
20230927,110000,27700950,828,830,830,828,6244
20230927,105900,22530878,828,828,828,828,0
20230927,105800,22530878,828,828,828,828,0
20230927,105700,22530878,828,828,828,828,0
20230927,105600,22530878,828,828,828,828,0
20230927,105500,22530878,828,830,830,828,183
20230927,105400,22379232,829,833,833,829,56
20230927,105300,22332756,833,833,833,833,78
20230927,105200,22267782,833,833,833,833,0
20230927,105100,22267782,833,833,833,833,0
20230927,105000,22267782,833,833,833,833,10
20230927,104900,22259452,828,828,828,828,0
20230927,104800,22259452,828,828,828,828,0
20230927,104700,22259452,828,828,828,828,0
20230927,104600,22259452,828,828,828,828,0
20230927,104500,22259452,828,830,830,828,3105
20230927,104400,19688411,828,833,833,828,2548
20230927,104300,17574765,832,832,832,832,0
20230927,104200,17574765,832,832,832,832,0
20230927,104100,17574765,832,832,832,832,0
20230927,104000,17574765,832,832,832,832,0
20230927,103900,17574765,832,832,832,832,0
20230927,103800,17574765,832,832,832,832,0
20230927,103700,17574765,832,832,832,832,0
20230927,103600,17574765,832,832,832,832,0
20230927,103500,17574765,832,832,832,832,0
20230927,103400,17574765,832,832,832,832,0
20230927,103300,17574765,832,832,832,832,183
20230927,103200,17422509,832,832,832,832,0
20230927,103100,17422509,832,832,832,832,0
20230927,103000,17422509,832,832,832,832,0
20230927,102900,17422509,832,832,832,832,0
20230927,102800,17422509,832,832,832,832,0
20230927,102700,17422509,832,832,832,832,2
20230927,102600,17420845,832,832,832,832,0
20230927,102500,17420845,832,832,832,832,0
20230927,102400,17420845,832,832,832,832,1
20230927,102300,17420013,831,831,831,831,0
20230927,102200,17420013,831,833,833,831,183
20230927,102100,17267878,842,842,842,842,2
20230927,102000,17266194,842,841,842,841,26
20230927,101900,17244306,842,839,842,839,363
20230927,101800,16938774,837,837,837,837,237
20230927,101700,16740405,838,838,838,838,1700
20230927,101600,15315805,831,831,831,831,0
20230927,101500,15315805,831,838,838,831,1083
20230927,101400,14413951,833,833,833,833,0
20230927,101300,14413951,833,833,833,833,0
20230927,101200,14413951,833,833,833,833,0
20230927,101100,14413951,833,836,836,833,226
20230927,101000,14225564,836,836,836,836,1
20230927,100900,14224728,838,838,838,838,0
20230927,100800,14224728,838,837,838,837,565
20230927,100700,13751590,833,833,833,833,0
20230927,100600,13751590,833,833,833,833,0
20230927,100500,13751590,833,837,837,833,1165
20230927,100400,12781041,837,837,837,837,0
20230927,100300,12781041,837,837,837,837,0
20230927,100200,12781041,837,837,837,837,26
20230927,100100,12759279,837,837,837,837,0
20230927,100000,12759279,837,834,837,833,184
20230927,095900,12605831,838,838,838,838,36
20230927,095800,12575663,834,834,834,834,0
20230927,095700,12575663,834,834,834,834,0
20230927,095600,12575663,834,834,834,834,193
20230927,095500,12414701,834,834,834,834,0
20230927,095400,12414701,834,834,834,834,0
20230927,095300,12414701,834,834,834,834,0
20230927,095200,12414701,834,834,834,834,0
20230927,095100,12414701,834,834,834,834,47
20230927,095000,12375503,835,835,835,835,10
20230927,094900,12367153,833,835,835,833,183
20230927,094800,12214504,841,841,841,841,0
20230927,094700,12214504,841,841,841,841,26
20230927,094600,12192638,841,841,841,841,0
20230927,094500,12192638,841,841,841,841,0
20230927,094400,12192638,841,841,841,841,26
20230927,094300,12170772,841,841,841,841,0
20230927,094200,12170772,841,841,841,841,0
20230927,094100,12170772,841,838,841,838,268
20230927,094000,11945866,832,832,832,832,28
20230927,093900,11922570,831,831,831,831,0
20230927,093800,11922570,831,841,841,831,209
20230927,093700,11748421,841,841,841,841,202
20230927,093600,11578539,835,840,840,835,14
20230927,093500,11566789,840,841,841,840,1026
20230927,093400,10704923,841,836,841,836,642
20230927,093300,10167667,836,836,836,836,3
20230927,093200,10165159,836,836,836,836,27
20230927,093100,10142587,836,836,836,836,4
20230927,093000,10139243,837,837,837,837,0
20230927,092900,10139243,837,830,837,830,7
20230927,092800,10133405,828,828,828,828,0
20230927,092700,10133405,828,828,828,828,183
20230927,092600,9981881,830,830,830,830,1
20230927,092500,9981051,828,828,843,828,1092
20230927,092400,9064266,828,826,843,826,1241
20230927,092300,8035763,826,826,826,826,26
20230927,092200,8014287,826,826,826,826,144
20230927,092100,7895343,825,825,825,825,0
20230927,092000,7895343,825,825,825,825,120
20230927,091900,7796343,825,825,825,825,465
20230927,091800,7412718,825,825,825,825,394
20230927,091700,7087668,826,826,826,826,99
20230927,091600,7005894,826,826,826,826,183
20230927,091500,6854736,827,827,827,827,496
20230927,091400,6444544,826,826,826,826,126
20230927,091300,6340468,826,827,827,826,176
20230927,091200,6195032,827,827,827,827,5
20230927,091100,6190897,826,826,826,826,47
20230927,091000,6152075,826,827,829,826,88
20230927,090900,6079269,825,827,827,825,54
20230927,090800,6034613,824,827,827,824,96
20230927,090700,5955365,822,823,825,822,2700
20230927,090600,3730517,822,822,822,822,760
20230927,090500,3105797,823,822,823,822,48
20230927,090400,3066340,821,821,821,821,1
20230927,090300,3065519,821,821,821,821,48
20230927,090200,3026111,820,820,820,820,48
20230927,090100,2986751,820,822,822,820,390
20230927,090000,2666267,825,820,825,820,2903