KissMeData/015020/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,185400,50640224,829,829,829,829,1352
20230913,185300,50640224,829,829,829,829,0
20230913,185200,50640224,829,829,829,829,0
20230913,185100,50640224,829,829,829,829,0
20230913,185000,50640224,829,829,829,829,0
20230913,184900,50640224,829,829,829,829,0
20230913,184800,50640224,829,829,829,829,0
20230913,184700,50640224,829,829,829,829,0
20230913,184600,50640224,829,829,829,829,0
20230913,184500,50640224,829,829,829,829,0
20230913,184400,50640224,829,829,829,829,0
20230913,184300,50640224,829,829,829,829,0
20230913,184200,50640224,829,829,829,829,0
20230913,184100,50640224,829,829,829,829,0
20230913,184000,50640224,829,829,829,829,0
20230913,183900,50640224,829,829,829,829,0
20230913,183800,50640224,829,829,829,829,0
20230913,183700,50640224,829,829,829,829,0
20230913,183600,50640224,829,829,829,829,0
20230913,183500,50640224,829,829,829,829,0
20230913,183400,50640224,829,829,829,829,0
20230913,183300,50640224,829,829,829,829,0
20230913,183200,50640224,829,829,829,829,0
20230913,183100,50640224,829,829,829,829,0
20230913,183000,50640224,829,829,829,829,0
20230913,182900,50640224,829,829,829,829,0
20230913,182800,50640224,829,829,829,829,0
20230913,182700,50640224,829,829,829,829,0
20230913,182600,50640224,829,829,829,829,0
20230913,182500,50640224,829,829,829,829,0
20230913,182400,50640224,829,829,829,829,1352
20230913,182300,50640224,829,829,829,829,0
20230913,182200,50640224,829,829,829,829,0
20230913,182100,50640224,829,829,829,829,0
20230913,182000,50640224,829,829,829,829,0
20230913,181900,50640224,829,829,829,829,0
20230913,181800,50640224,829,829,829,829,0
20230913,181700,50640224,829,829,829,829,0
20230913,181600,50640224,829,829,829,829,0
20230913,181500,50640224,829,829,829,829,0
20230913,181400,50640224,829,829,829,829,0
20230913,181300,50640224,829,829,829,829,0
20230913,181200,50640224,829,829,829,829,0
20230913,181100,50640224,829,829,829,829,0
20230913,181000,50640224,829,829,829,829,0
20230913,180900,50640224,829,829,829,829,0
20230913,180800,50640224,829,829,829,829,0
20230913,180700,50640224,829,829,829,829,0
20230913,180600,50640224,829,829,829,829,0
20230913,180500,50640224,829,829,829,829,0
20230913,180400,50640224,829,829,829,829,0
20230913,180300,50640224,829,829,829,829,0
20230913,180200,50640224,829,829,829,829,0
20230913,180100,50640224,829,829,829,829,0
20230913,180000,50640224,829,829,829,829,0
20230913,175900,50640224,829,829,829,829,0
20230913,175800,50640224,829,829,829,829,0
20230913,175700,50640224,829,829,829,829,0
20230913,175600,50640224,829,829,829,829,0
20230913,175500,50640224,829,829,829,829,0
20230913,175400,50640224,829,829,829,829,1352
20230913,175300,50640224,829,829,829,829,0
20230913,175200,50640224,829,829,829,829,0
20230913,175100,50640224,829,829,829,829,0
20230913,175000,50640224,829,829,829,829,0
20230913,174900,50640224,829,829,829,829,0
20230913,174800,50640224,829,829,829,829,0
20230913,174700,50640224,829,829,829,829,0
20230913,174600,50640224,829,829,829,829,0
20230913,174500,50640224,829,829,829,829,0
20230913,174400,50640224,829,829,829,829,0
20230913,174300,50640224,829,829,829,829,0
20230913,174200,50640224,829,829,829,829,0
20230913,174100,50640224,829,829,829,829,0
20230913,174000,50640224,829,829,829,829,0
20230913,173900,50640224,829,829,829,829,0
20230913,173800,50640224,829,829,829,829,0
20230913,173700,50640224,829,829,829,829,0
20230913,173600,50640224,829,829,829,829,0
20230913,173500,50640224,829,829,829,829,0
20230913,173400,50640224,829,829,829,829,0
20230913,173300,50640224,829,829,829,829,0
20230913,173200,50640224,829,829,829,829,0
20230913,173100,50640224,829,829,829,829,0
20230913,173000,50640224,829,829,829,829,0
20230913,172900,50640224,829,829,829,829,0
20230913,172800,50640224,829,829,829,829,0
20230913,172700,50640224,829,829,829,829,0
20230913,172600,50640224,829,829,829,829,0
20230913,172500,50640224,829,829,829,829,0
20230913,172400,50640224,829,829,829,829,1352
20230913,172300,50640224,829,829,829,829,0
20230913,172200,50640224,829,829,829,829,0
20230913,172100,50640224,829,829,829,829,0
20230913,172000,50640224,829,829,829,829,0
20230913,171900,50640224,829,829,829,829,0
20230913,171800,50640224,829,829,829,829,0
20230913,171700,50640224,829,829,829,829,0
20230913,171600,50640224,829,829,829,829,0
20230913,171500,50640224,829,829,829,829,0
20230913,171400,50640224,829,829,829,829,0
20230913,171300,50640224,829,829,829,829,0
20230913,171200,50640224,829,829,829,829,0
20230913,171100,50640224,829,829,829,829,0
20230913,171000,50640224,829,829,829,829,0
20230913,170900,50640224,829,829,829,829,0
20230913,170800,50640224,829,829,829,829,0
20230913,170700,50640224,829,829,829,829,0
20230913,170600,50640224,829,829,829,829,0
20230913,170500,50640224,829,829,829,829,0
20230913,170400,50640224,829,829,829,829,0
20230913,170300,50640224,829,829,829,829,0
20230913,170200,50640224,829,829,829,829,0
20230913,170100,50640224,829,829,829,829,0
20230913,170000,50640224,829,829,829,829,0
20230913,165900,50640224,829,829,829,829,0
20230913,165800,50640224,829,829,829,829,0
20230913,165700,50640224,829,829,829,829,0
20230913,165600,50640224,829,829,829,829,0
20230913,165500,50640224,829,829,829,829,0
20230913,165400,50640224,829,829,829,829,1352
20230913,165300,50640224,829,829,829,829,0
20230913,165200,50640224,829,829,829,829,0
20230913,165100,50640224,829,829,829,829,0
20230913,165000,50640224,829,829,829,829,0
20230913,164900,50640224,829,829,829,829,0
20230913,164800,50640224,829,829,829,829,0
20230913,164700,50640224,829,829,829,829,0
20230913,164600,50640224,829,829,829,829,0
20230913,164500,50640224,829,829,829,829,0
20230913,164400,50640224,829,829,829,829,0
20230913,164300,50640224,829,829,829,829,0
20230913,164200,50640224,829,829,829,829,0
20230913,164100,50640224,829,829,829,829,0
20230913,164000,50640224,829,829,829,829,0
20230913,163900,50640224,829,829,829,829,0
20230913,163800,50640224,829,829,829,829,0
20230913,163700,50640224,829,829,829,829,0
20230913,163600,50640224,829,829,829,829,0
20230913,163500,50640224,829,829,829,829,0
20230913,163400,50640224,829,829,829,829,0
20230913,163300,50640224,829,829,829,829,0
20230913,163200,50640224,829,829,829,829,0
20230913,163100,50640224,829,829,829,829,0
20230913,163000,50640224,829,829,829,829,0
20230913,162900,50640224,829,829,829,829,0
20230913,162800,50640224,829,829,829,829,0
20230913,162700,50640224,829,829,829,829,0
20230913,162600,50640224,829,829,829,829,0
20230913,162500,50640224,829,829,829,829,0
20230913,162400,50640224,829,829,829,829,1352
20230913,162300,50640224,829,829,829,829,0
20230913,162200,50640224,829,829,829,829,0
20230913,162100,50640224,829,829,829,829,0
20230913,162000,50640224,829,829,829,829,0
20230913,161900,50640224,829,829,829,829,0
20230913,161800,50640224,829,829,829,829,0
20230913,161700,50640224,829,829,829,829,0
20230913,161600,50640224,829,829,829,829,0
20230913,161500,50640224,829,829,829,829,0
20230913,161400,50640224,829,829,829,829,0
20230913,161300,50640224,829,829,829,829,0
20230913,161200,50640224,829,829,829,829,0
20230913,161100,50640224,829,829,829,829,0
20230913,161000,50640224,829,829,829,829,0
20230913,160900,50640224,829,829,829,829,0
20230913,160800,50640224,829,829,829,829,0
20230913,160700,50640224,829,829,829,829,0
20230913,160600,50640224,829,829,829,829,0
20230913,160500,50640224,829,829,829,829,0
20230913,160400,50640224,829,829,829,829,0
20230913,160300,50640224,829,829,829,829,0
20230913,160200,50640224,829,829,829,829,0
20230913,160100,50640224,829,829,829,829,0
20230913,160000,50640224,829,829,829,829,0
20230913,155900,50640224,829,829,829,829,0
20230913,155800,50640224,829,829,829,829,0
20230913,155700,50640224,829,829,829,829,0
20230913,155600,50640224,829,829,829,829,0
20230913,155500,50640224,829,829,829,829,0
20230913,155400,50640224,829,829,829,829,1352
20230913,155300,50640224,829,829,829,829,0
20230913,155200,50640224,829,829,829,829,0
20230913,155100,50640224,829,829,829,829,0
20230913,155000,50640224,829,829,829,829,0
20230913,154900,50640224,829,829,829,829,0
20230913,154800,50640224,829,829,829,829,0
20230913,154700,50640224,829,829,829,829,0
20230913,154600,50640224,829,829,829,829,0
20230913,154500,50640224,829,829,829,829,0
20230913,154400,50640224,829,829,829,829,0
20230913,154300,50640224,829,829,829,829,0
20230913,154200,50640224,829,829,829,829,0
20230913,154100,50640224,829,829,829,829,0
20230913,154000,50640224,829,829,829,829,0
20230913,153900,50640224,829,829,829,829,0
20230913,153800,50640224,829,829,829,829,0
20230913,153700,50640224,829,829,829,829,0
20230913,153600,50640224,829,829,829,829,0
20230913,153500,50640224,829,829,829,829,0
20230913,153400,50640224,829,829,829,829,0
20230913,153300,50640224,829,829,829,829,0
20230913,153200,50640224,829,829,829,829,0
20230913,153100,50640224,829,829,829,829,0
20230913,153000,50640224,829,829,829,829,1352
20230913,152900,49519416,829,829,829,829,0
20230913,152800,49519416,829,829,829,829,0
20230913,152700,49519416,829,829,829,829,0
20230913,152600,49519416,829,829,829,829,0
20230913,152500,49519416,829,829,829,829,0
20230913,152400,49519416,829,829,829,829,0
20230913,152300,49519416,829,829,829,829,0
20230913,152200,49519416,829,829,829,829,0
20230913,152100,49519416,829,829,829,829,0
20230913,152000,49519416,829,829,829,829,0
20230913,151900,49519416,829,829,829,829,0
20230913,151800,49519416,829,829,829,829,10
20230913,151700,49511126,830,830,830,830,0
20230913,151600,49511126,830,826,830,826,202
20230913,151500,49343470,830,830,830,826,3
20230913,151400,49340984,827,827,827,827,0
20230913,151300,49340984,827,827,827,827,137
20230913,151200,49227685,827,827,827,827,0
20230913,151100,49227685,827,827,827,827,0
20230913,151000,49227685,827,827,827,827,7
20230913,150900,49221896,827,827,827,827,0
20230913,150800,49221896,827,827,827,827,0
20230913,150700,49221896,827,827,827,827,1
20230913,150600,49221069,830,830,830,830,0
20230913,150500,49221069,830,830,830,830,0
20230913,150400,49221069,830,827,830,827,5
20230913,150300,49216922,830,830,830,830,0
20230913,150200,49216922,830,830,830,830,0
20230913,150100,49216922,830,827,830,827,11
20230913,150000,49207795,830,830,830,830,10
20230913,145900,49199495,827,827,827,826,311
20230913,145800,48942530,830,825,830,825,1696
20230913,145700,47539369,825,825,825,825,164
20230913,145600,47404069,824,824,824,824,0
20230913,145500,47404069,824,824,824,824,0
20230913,145400,47404069,824,824,824,824,1
20230913,145300,47403245,825,825,825,825,0
20230913,145200,47403245,825,825,825,825,1
20230913,145100,47402420,824,824,824,824,1
20230913,145000,47401596,824,824,824,824,100
20230913,144900,47319196,824,824,824,824,0
20230913,144800,47319196,824,824,824,824,1
20230913,144700,47318372,824,824,824,824,0
20230913,144600,47318372,824,824,824,824,0
20230913,144500,47318372,824,824,824,824,1
20230913,144400,47317548,824,824,824,824,125
20230913,144300,47214548,825,825,825,825,201
20230913,144200,47048723,824,824,824,824,1
20230913,144100,47047899,824,824,824,824,0
20230913,144000,47047899,824,824,824,824,0
20230913,143900,47047899,824,824,824,824,680
20230913,143800,46487579,825,825,825,825,0
20230913,143700,46487579,825,825,825,825,0
20230913,143600,46487579,825,824,825,824,401
20230913,143500,46156755,824,824,824,824,0
20230913,143400,46156755,824,824,824,824,2595
20230913,143300,44018475,825,825,825,825,0
20230913,143200,44018475,825,824,825,824,2
20230913,143100,44016826,824,824,824,824,0
20230913,143000,44016826,824,824,824,824,350
20230913,142900,43728426,824,824,824,824,1
20230913,142800,43727602,824,824,824,824,0
20230913,142700,43727602,824,824,824,824,0
20230913,142600,43727602,824,824,824,824,1
20230913,142500,43726778,824,824,824,824,0
20230913,142400,43726778,824,824,824,824,0
20230913,142300,43726778,824,824,824,824,1
20230913,142200,43725954,824,824,824,824,0
20230913,142100,43725954,824,824,824,824,0
20230913,142000,43725954,824,824,824,824,1
20230913,141900,43725130,824,824,824,824,0
20230913,141800,43725130,824,824,824,824,0
20230913,141700,43725130,824,824,824,824,1
20230913,141600,43724306,824,824,824,824,0
20230913,141500,43724306,824,824,824,824,0
20230913,141400,43724306,824,824,824,824,1
20230913,141300,43723482,824,824,824,824,0
20230913,141200,43723482,824,824,824,824,0
20230913,141100,43723482,824,824,824,824,0
20230913,141000,43723482,824,824,824,824,1
20230913,140900,43722658,824,824,824,824,0
20230913,140800,43722658,824,824,824,824,0
20230913,140700,43722658,824,824,824,824,1
20230913,140600,43721834,824,824,824,824,0
20230913,140500,43721834,824,824,824,824,0
20230913,140400,43721834,824,824,824,824,1
20230913,140300,43721010,826,826,826,826,1
20230913,140200,43720184,824,824,824,824,0
20230913,140100,43720184,824,824,824,824,46
20230913,140000,43682280,824,824,824,824,0
20230913,135900,43682280,824,824,824,824,455
20230913,135800,43307360,824,824,824,824,1
20230913,135700,43306536,824,824,824,824,0
20230913,135600,43306536,824,824,824,824,0
20230913,135500,43306536,824,824,824,824,1
20230913,135400,43305712,826,826,826,826,1
20230913,135300,43304886,825,825,825,825,4
20230913,135200,43301586,825,825,825,825,1
20230913,135100,43300761,826,826,826,826,0
20230913,135000,43300761,826,826,826,826,6
20230913,134900,43295805,826,826,826,826,5
20230913,134800,43291675,825,825,825,825,101
20230913,134700,43208350,825,825,825,825,100
20230913,134600,43125850,826,826,826,826,0
20230913,134500,43125850,826,825,826,825,2
20230913,134400,43124199,826,826,826,826,0
20230913,134300,43124199,826,826,826,826,0
20230913,134200,43124199,826,826,826,826,12
20230913,134100,43114287,829,829,829,829,0
20230913,134000,43114287,829,829,829,829,0
20230913,133900,43114287,829,826,829,826,2
20230913,133800,43112632,829,826,829,826,141
20230913,133700,42996163,829,827,829,827,57
20230913,133600,42949022,827,827,827,827,1
20230913,133500,42948195,827,827,827,827,0
20230913,133400,42948195,827,827,827,827,0
20230913,133300,42948195,827,827,827,827,1
20230913,133200,42947368,829,829,829,829,0
20230913,133100,42947368,829,829,829,829,0
20230913,133000,42947368,829,827,829,827,3
20230913,132900,42944883,831,831,831,831,0
20230913,132800,42944883,831,831,831,831,0
20230913,132700,42944883,831,831,831,831,0
20230913,132600,42944883,831,827,831,827,2
20230913,132500,42943225,831,831,831,831,0
20230913,132400,42943225,831,831,831,831,0
20230913,132300,42943225,831,827,831,827,2
20230913,132200,42941567,831,829,831,829,925
20230913,132100,42173208,827,827,827,827,0
20230913,132000,42173208,827,827,827,827,1
20230913,131900,42172381,829,829,829,829,0
20230913,131800,42172381,829,829,829,829,0
20230913,131700,42172381,829,827,829,827,2
20230913,131600,42170725,829,829,829,829,0
20230913,131500,42170725,829,827,829,827,3
20230913,131400,42168242,826,826,826,826,1
20230913,131300,42167416,827,827,827,827,928
20230913,131200,41399960,827,827,827,827,0
20230913,131100,41399960,827,827,827,827,1
20230913,131000,41399133,827,827,827,827,0
20230913,130900,41399133,827,827,827,827,0
20230913,130800,41399133,827,827,827,827,1
20230913,130700,41398306,827,827,827,827,0
20230913,130600,41398306,827,827,827,827,0
20230913,130500,41398306,827,827,827,827,0
20230913,130400,41398306,827,827,827,827,1
20230913,130300,41397479,829,829,829,829,125
20230913,130200,41293854,827,827,827,827,0
20230913,130100,41293854,827,827,827,827,1
20230913,130000,41293027,829,828,829,828,2
20230913,125900,41291370,829,829,829,829,0
20230913,125800,41291370,829,827,829,827,230
20230913,125700,41101158,827,827,827,827,0
20230913,125600,41101158,827,827,827,827,0
20230913,125500,41101158,827,827,827,827,1
20230913,125400,41100331,827,827,827,827,0
20230913,125300,41100331,827,827,827,827,0
20230913,125200,41100331,827,827,827,827,1
20230913,125100,41099504,827,827,827,827,2
20230913,125000,41097850,829,829,829,829,0
20230913,124900,41097850,829,828,829,828,1993
20230913,124800,39447645,828,828,828,828,0
20230913,124700,39447645,828,828,828,828,0
20230913,124600,39447645,828,828,828,828,1
20230913,124500,39446817,829,829,829,829,0
20230913,124400,39446817,829,829,829,829,0
20230913,124300,39446817,829,831,831,828,1530
20230913,124200,38179904,832,830,832,830,75
20230913,124100,38117652,830,830,830,830,157
20230913,124000,37987342,830,830,830,830,3312
20230913,123900,35238382,830,830,830,830,1
20230913,123800,35237552,830,830,830,830,0
20230913,123700,35237552,830,830,830,830,0
20230913,123600,35237552,830,830,830,830,2
20230913,123500,35235892,830,830,830,830,0
20230913,123400,35235892,830,830,830,830,0
20230913,123300,35235892,830,830,830,830,51
20230913,123200,35193562,830,830,830,830,0
20230913,123100,35193562,830,830,830,830,0
20230913,123000,35193562,830,830,830,830,1
20230913,122900,35192732,831,831,831,831,0
20230913,122800,35192732,831,831,831,831,0
20230913,122700,35192732,831,830,831,830,2
20230913,122600,35191071,830,830,830,830,0
20230913,122500,35191071,830,830,830,830,0
20230913,122400,35191071,830,830,830,830,1
20230913,122300,35190241,830,830,830,830,0
20230913,122200,35190241,830,830,830,830,1000
20230913,122100,34360241,830,830,830,830,0
20230913,122000,34360241,830,830,830,830,1
20230913,121900,34359411,830,830,830,830,0
20230913,121800,34359411,830,830,830,830,0
20230913,121700,34359411,830,830,830,830,1
20230913,121600,34358581,830,830,830,830,0
20230913,121500,34358581,830,830,830,830,0
20230913,121400,34358581,830,830,830,830,1
20230913,121300,34357751,831,831,831,831,0
20230913,121200,34357751,831,831,831,831,0
20230913,121100,34357751,831,831,831,831,1
20230913,121000,34356920,832,832,832,832,0
20230913,120900,34356920,832,832,832,832,1
20230913,120800,34356088,830,830,830,830,1
20230913,120700,34355258,830,830,830,830,0
20230913,120600,34355258,830,830,830,830,0
20230913,120500,34355258,830,830,830,830,1
20230913,120400,34354428,832,832,832,832,1
20230913,120300,34353596,832,832,832,832,6
20230913,120200,34348604,831,831,831,831,1
20230913,120100,34347773,831,831,831,831,0
20230913,120000,34347773,831,831,831,831,0
20230913,115900,34347773,831,831,831,831,1
20230913,115800,34346942,831,831,831,831,0
20230913,115700,34346942,831,831,831,831,0
20230913,115600,34346942,831,831,831,831,0
20230913,115500,34346942,831,831,831,831,1
20230913,115400,34346111,831,831,831,831,0
20230913,115300,34346111,831,831,831,831,0
20230913,115200,34346111,831,831,831,831,1
20230913,115100,34345280,831,831,831,831,0
20230913,115000,34345280,831,831,831,831,1
20230913,114900,34344449,830,830,830,830,1
20230913,114800,34343619,830,830,830,830,650
20230913,114700,33804119,830,830,830,830,1
20230913,114600,33803289,830,830,830,830,231
20230913,114500,33611559,830,830,830,830,0
20230913,114400,33611559,830,830,830,830,100
20230913,114300,33528559,830,830,830,830,1
20230913,114200,33527729,832,832,832,832,0
20230913,114100,33527729,832,832,832,832,1
20230913,114000,33526897,828,828,828,828,1
20230913,113900,33526069,828,828,828,828,0
20230913,113800,33526069,828,828,828,828,0
20230913,113700,33526069,828,826,828,826,570
20230913,113600,33054111,826,826,826,826,0
20230913,113500,33054111,826,826,826,826,0
20230913,113400,33054111,826,826,826,826,0
20230913,113300,33054111,826,827,827,826,2326
20230913,113200,31131214,827,827,827,827,0
20230913,113100,31131214,827,827,827,827,0
20230913,113000,31131214,827,827,827,827,1
20230913,112900,31130387,827,827,827,827,24
20230913,112800,31110539,827,828,828,827,654
20230913,112700,30569050,828,828,828,828,1
20230913,112600,30568222,831,831,831,831,0
20230913,112500,30568222,831,831,831,831,1
20230913,112400,30567391,828,828,828,828,1
20230913,112300,30566563,828,828,828,828,0
20230913,112200,30566563,828,828,828,828,0
20230913,112100,30566563,828,828,828,828,1
20230913,112000,30565735,828,828,828,828,0
20230913,111900,30565735,828,828,828,828,0
20230913,111800,30565735,828,828,828,828,1
20230913,111700,30564907,828,828,828,828,0
20230913,111600,30564907,828,828,828,828,0
20230913,111500,30564907,828,828,828,828,1
20230913,111400,30564079,833,828,833,828,380
20230913,111300,30249050,828,828,828,828,0
20230913,111200,30249050,828,828,828,828,0
20230913,111100,30249050,828,828,828,828,1
20230913,111000,30248222,828,828,828,828,0
20230913,110900,30248222,828,828,828,828,0
20230913,110800,30248222,828,828,828,828,1
20230913,110700,30247394,828,828,828,828,0
20230913,110600,30247394,828,828,828,828,0
20230913,110500,30247394,828,828,828,828,1
20230913,110400,30246566,828,828,828,828,0
20230913,110300,30246566,828,828,828,828,0
20230913,110200,30246566,828,828,828,828,1
20230913,110100,30245738,828,828,828,828,0
20230913,110000,30245738,828,828,828,828,2
20230913,105900,30244082,828,828,828,828,3
20230913,105800,30241598,828,828,828,828,53
20230913,105700,30197714,828,828,828,828,0
20230913,105600,30197714,828,828,828,828,1
20230913,105500,30196886,828,828,828,828,0
20230913,105400,30196886,828,827,828,827,4
20230913,105300,30193577,827,827,827,827,4
20230913,105200,30190269,827,827,827,827,100
20230913,105100,30107569,826,826,826,826,0
20230913,105000,30107569,826,828,828,826,1984
20230913,104900,28466606,828,828,828,828,1
20230913,104800,28465778,828,828,828,828,0
20230913,104700,28465778,828,828,828,828,0
20230913,104600,28465778,828,828,828,828,1
20230913,104500,28464950,828,828,828,828,0
20230913,104400,28464950,828,828,828,828,0
20230913,104300,28464950,828,828,828,828,1
20230913,104200,28464122,833,833,833,833,1
20230913,104100,28463289,829,829,829,829,0
20230913,104000,28463289,829,829,829,829,1
20230913,103900,28462460,835,835,835,835,0
20230913,103800,28462460,835,835,835,835,0
20230913,103700,28462460,835,829,835,829,51
20230913,103600,28419887,836,836,836,836,159
20230913,103500,28286963,837,837,837,837,9
20230913,103400,28279430,837,837,837,837,76
20230913,103300,28215818,837,836,837,836,156
20230913,103200,28085287,829,829,829,829,0
20230913,103100,28085287,829,829,829,829,1
20230913,103000,28084458,828,828,828,828,0
20230913,102900,28084458,828,828,828,828,0
20230913,102800,28084458,828,828,828,828,0
20230913,102700,28084458,828,828,828,828,1
20230913,102600,28083630,838,838,838,838,0
20230913,102500,28083630,838,838,838,838,1
20230913,102400,28082792,837,828,837,828,1001
20230913,102300,27244964,828,828,828,828,0
20230913,102200,27244964,828,832,832,828,1500
20230913,102100,26001030,835,835,835,835,1
20230913,102000,26000195,840,840,840,840,0
20230913,101900,26000195,840,838,840,838,511
20230913,101800,25571965,838,831,838,831,1002
20230913,101700,24732696,838,831,838,831,510
20230913,101600,24308879,838,838,838,838,0
20230913,101500,24308879,838,832,838,832,1011
20230913,101400,23461667,838,838,838,838,30
20230913,101300,23436527,838,838,838,838,2300
20230913,101200,21509127,838,831,838,831,2
20230913,101100,21507458,838,836,838,836,5000
20230913,101000,17318266,836,836,836,836,1
20230913,100900,17317430,831,831,831,831,1
20230913,100800,17316599,836,832,836,832,120
20230913,100700,17216283,832,832,832,832,1
20230913,100600,17215451,831,831,831,831,125
20230913,100500,17111576,831,827,831,827,3001
20230913,100400,14618560,827,827,827,827,424
20230913,100300,14267912,827,827,827,827,576
20230913,100200,13791560,827,827,827,827,1
20230913,100100,13790733,827,827,827,827,427
20230913,100000,13437604,827,827,827,826,403
20230913,095900,13104324,827,827,827,827,1
20230913,095800,13103497,829,829,829,829,1
20230913,095700,13102668,828,828,828,828,0
20230913,095600,13102668,828,828,828,828,1
20230913,095500,13101840,829,829,829,829,0
20230913,095400,13101840,829,829,829,829,163
20230913,095300,12966713,829,829,829,829,1
20230913,095200,12965884,829,829,829,829,0
20230913,095100,12965884,829,829,829,829,0
20230913,095000,12965884,829,829,829,829,1
20230913,094900,12965055,830,830,830,830,1
20230913,094800,12964225,830,830,830,830,1
20230913,094700,12963395,829,829,829,829,1
20230913,094600,12962566,829,829,829,829,76
20230913,094500,12899562,826,826,826,826,0
20230913,094400,12899562,826,826,826,826,0
20230913,094300,12899562,826,826,826,826,1
20230913,094200,12898736,826,826,826,826,0
20230913,094100,12898736,826,826,826,826,2146
20230913,094000,11126140,823,823,823,823,1
20230913,093900,11125317,826,826,826,826,0
20230913,093800,11125317,826,826,826,826,0
20230913,093700,11125317,826,823,826,823,8
20230913,093600,11118714,825,825,825,825,8
20230913,093500,11112114,826,826,826,826,15
20230913,093400,11099724,823,823,823,823,1
20230913,093300,11098901,826,826,826,826,0
20230913,093200,11098901,826,826,826,826,0
20230913,093100,11098901,826,822,826,821,967
20230913,093000,10304778,823,823,823,823,3
20230913,092900,10302309,824,824,824,824,34
20230913,092800,10274293,824,819,824,819,591
20230913,092700,9788322,819,819,819,819,0
20230913,092600,9788322,819,819,819,819,0
20230913,092500,9788322,819,819,819,819,2968
20230913,092400,7357530,819,819,819,819,692
20230913,092300,6790782,819,819,819,819,0
20230913,092200,6790782,819,819,819,819,0
20230913,092100,6790782,819,819,819,819,1
20230913,092000,6789963,820,820,820,820,12
20230913,091900,6780123,820,820,820,820,1
20230913,091800,6779303,820,820,820,820,1021
20230913,091700,5942083,821,822,822,821,1051
20230913,091600,5079204,821,821,821,821,1000
20230913,091500,4258204,822,821,822,821,101
20230913,091400,4175183,822,822,822,822,0
20230913,091300,4175183,822,822,822,822,4
20230913,091200,4171895,821,821,821,821,1
20230913,091100,4171074,824,823,824,818,1200
20230913,091000,3186476,823,823,823,823,0
20230913,090900,3186476,823,823,823,823,1
20230913,090800,3185653,824,824,824,824,0
20230913,090700,3185653,824,825,825,824,1580
20230913,090600,1883712,826,824,826,824,2
20230913,090500,1882062,826,826,826,826,0
20230913,090400,1882062,826,826,826,826,1
20230913,090300,1881236,823,823,823,823,1
20230913,090200,1880413,823,823,823,823,45
20230913,090100,1843378,826,826,826,826,0
20230913,090000,1843378,826,820,826,820,2248