KissMeData/015020/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,185600,2567343258,775,775,775,775,10939
20230927,185500,2567343258,775,775,775,775,0
20230927,185400,2567343258,775,775,775,775,0
20230927,185300,2567343258,775,775,775,775,0
20230927,185200,2567343258,775,775,775,775,0
20230927,185100,2567343258,775,775,775,775,0
20230927,185000,2567343258,775,775,775,775,0
20230927,184900,2567343258,775,775,775,775,0
20230927,184800,2567343258,775,775,775,775,0
20230927,184700,2567343258,775,775,775,775,0
20230927,184600,2567343258,775,775,775,775,0
20230927,184500,2567343258,775,775,775,775,0
20230927,184400,2567343258,775,775,775,775,0
20230927,184300,2567343258,775,775,775,775,0
20230927,184200,2567343258,775,775,775,775,0
20230927,184100,2567343258,775,775,775,775,0
20230927,184000,2567343258,775,775,775,775,0
20230927,183900,2567343258,775,775,775,775,0
20230927,183800,2567343258,775,775,775,775,0
20230927,183700,2567343258,775,775,775,775,0
20230927,183600,2567343258,775,775,775,775,0
20230927,183500,2567343258,775,775,775,775,0
20230927,183400,2567343258,775,775,775,775,0
20230927,183300,2567343258,775,775,775,775,0
20230927,183200,2567343258,775,775,775,775,0
20230927,183100,2567343258,775,775,775,775,0
20230927,183000,2567343258,775,775,775,775,0
20230927,182900,2567343258,775,775,775,775,0
20230927,182800,2567343258,775,775,775,775,0
20230927,182700,2567343258,775,775,775,775,0
20230927,182600,2567343258,775,775,775,775,10939
20230927,182500,2567343258,775,775,775,775,0
20230927,182400,2567343258,775,775,775,775,0
20230927,182300,2567343258,775,775,775,775,0
20230927,182200,2567343258,775,775,775,775,0
20230927,182100,2567343258,775,775,775,775,0
20230927,182000,2567343258,775,775,775,775,0
20230927,181900,2567343258,775,775,775,775,0
20230927,181800,2567343258,775,775,775,775,0
20230927,181700,2567343258,775,775,775,775,0
20230927,181600,2567343258,775,775,775,775,0
20230927,181500,2567343258,775,775,775,775,0
20230927,181400,2567343258,775,775,775,775,0
20230927,181300,2567343258,775,775,775,775,0
20230927,181200,2567343258,775,775,775,775,0
20230927,181100,2567343258,775,775,775,775,0
20230927,181000,2567343258,775,775,775,775,0
20230927,180900,2567343258,775,775,775,775,0
20230927,180800,2567343258,775,775,775,775,0
20230927,180700,2567343258,775,775,775,775,0
20230927,180600,2567343258,775,775,775,775,0
20230927,180500,2567343258,775,775,775,775,0
20230927,180400,2567343258,775,775,775,775,0
20230927,180300,2567343258,775,775,775,775,0
20230927,180200,2567343258,775,775,775,775,0
20230927,180100,2567343258,775,775,775,775,0
20230927,180000,2567343258,775,775,775,775,0
20230927,175900,2567343258,775,775,775,775,0
20230927,175800,2567343258,775,775,775,775,0
20230927,175700,2567343258,775,775,775,775,0
20230927,175600,2567343258,775,775,775,775,10939
20230927,175500,2567343258,775,775,775,775,0
20230927,175400,2567343258,775,775,775,775,0
20230927,175300,2567343258,775,775,775,775,0
20230927,175200,2567343258,775,775,775,775,0
20230927,175100,2567343258,775,775,775,775,0
20230927,175000,2567343258,775,775,775,775,0
20230927,174900,2567343258,775,775,775,775,0
20230927,174800,2567343258,775,775,775,775,0
20230927,174700,2567343258,775,775,775,775,0
20230927,174600,2567343258,775,775,775,775,0
20230927,174500,2567343258,775,775,775,775,0
20230927,174400,2567343258,775,775,775,775,0
20230927,174300,2567343258,775,775,775,775,0
20230927,174200,2567343258,775,775,775,775,0
20230927,174100,2567343258,775,775,775,775,0
20230927,174000,2567343258,775,775,775,775,0
20230927,173900,2567343258,775,775,775,775,0
20230927,173800,2567343258,775,775,775,775,0
20230927,173700,2567343258,775,775,775,775,0
20230927,173600,2567343258,775,775,775,775,0
20230927,173500,2567343258,775,775,775,775,0
20230927,173400,2567343258,775,775,775,775,0
20230927,173300,2567343258,775,775,775,775,0
20230927,173200,2567343258,775,775,775,775,0
20230927,173100,2567343258,775,775,775,775,0
20230927,173000,2567343258,775,775,775,775,0
20230927,172900,2567343258,775,775,775,775,0
20230927,172800,2567343258,775,775,775,775,0
20230927,172700,2567343258,775,775,775,775,0
20230927,172600,2567343258,775,775,775,775,10939
20230927,172500,2567343258,775,775,775,775,0
20230927,172400,2567343258,775,775,775,775,0
20230927,172300,2567343258,775,775,775,775,0
20230927,172200,2567343258,775,775,775,775,0
20230927,172100,2567343258,775,775,775,775,0
20230927,172000,2567343258,775,775,775,775,0
20230927,171900,2567343258,775,775,775,775,0
20230927,171800,2567343258,775,775,775,775,0
20230927,171700,2567343258,775,775,775,775,0
20230927,171600,2567343258,775,775,775,775,0
20230927,171500,2567343258,775,775,775,775,0
20230927,171400,2567343258,775,775,775,775,0
20230927,171300,2567343258,775,775,775,775,0
20230927,171200,2567343258,775,775,775,775,0
20230927,171100,2567343258,775,775,775,775,0
20230927,171000,2567343258,775,775,775,775,0
20230927,170900,2567343258,775,775,775,775,0
20230927,170800,2567343258,775,775,775,775,0
20230927,170700,2567343258,775,775,775,775,0
20230927,170600,2567343258,775,775,775,775,0
20230927,170500,2567343258,775,775,775,775,0
20230927,170400,2567343258,775,775,775,775,0
20230927,170300,2567343258,775,775,775,775,0
20230927,170200,2567343258,775,775,775,775,0
20230927,170100,2567343258,775,775,775,775,0
20230927,170000,2567343258,775,775,775,775,0
20230927,165900,2567343258,775,775,775,775,0
20230927,165800,2567343258,775,775,775,775,0
20230927,165700,2567343258,775,775,775,775,0
20230927,165600,2567343258,775,775,775,775,10939
20230927,165500,2567343258,775,775,775,775,0
20230927,165400,2567343258,775,775,775,775,0
20230927,165300,2567343258,775,775,775,775,0
20230927,165200,2567343258,775,775,775,775,0
20230927,165100,2567343258,775,775,775,775,0
20230927,165000,2567343258,775,775,775,775,0
20230927,164900,2567343258,775,775,775,775,0
20230927,164800,2567343258,775,775,775,775,0
20230927,164700,2567343258,775,775,775,775,0
20230927,164600,2567343258,775,775,775,775,0
20230927,164500,2567343258,775,775,775,775,0
20230927,164400,2567343258,775,775,775,775,0
20230927,164300,2567343258,775,775,775,775,0
20230927,164200,2567343258,775,775,775,775,0
20230927,164100,2567343258,775,775,775,775,0
20230927,164000,2567343258,775,775,775,775,0
20230927,163900,2567343258,775,775,775,775,0
20230927,163800,2567343258,775,775,775,775,0
20230927,163700,2567343258,775,775,775,775,0
20230927,163600,2567343258,775,775,775,775,0
20230927,163500,2567343258,775,775,775,775,0
20230927,163400,2567343258,775,775,775,775,0
20230927,163300,2567343258,775,775,775,775,0
20230927,163200,2567343258,775,775,775,775,0
20230927,163100,2567343258,775,775,775,775,0
20230927,163000,2567343258,775,775,775,775,0
20230927,162900,2567343258,775,775,775,775,0
20230927,162800,2567343258,775,775,775,775,0
20230927,162700,2567343258,775,775,775,775,0
20230927,162600,2567343258,775,775,775,775,10939
20230927,162500,2567343258,775,775,775,775,0
20230927,162400,2567343258,775,775,775,775,0
20230927,162300,2567343258,775,775,775,775,0
20230927,162200,2567343258,775,775,775,775,0
20230927,162100,2567343258,775,775,775,775,0
20230927,162000,2567343258,775,775,775,775,0
20230927,161900,2567343258,775,775,775,775,0
20230927,161800,2567343258,775,775,775,775,0
20230927,161700,2567343258,775,775,775,775,0
20230927,161600,2567343258,775,775,775,775,0
20230927,161500,2567343258,775,775,775,775,0
20230927,161400,2567343258,775,775,775,775,0
20230927,161300,2567343258,775,775,775,775,0
20230927,161200,2567343258,775,775,775,775,0
20230927,161100,2567343258,775,775,775,775,0
20230927,161000,2567343258,775,775,775,775,0
20230927,160900,2567343258,775,775,775,775,0
20230927,160800,2567343258,775,775,775,775,0
20230927,160700,2567343258,775,775,775,775,0
20230927,160600,2567343258,775,775,775,775,0
20230927,160500,2567343258,775,775,775,775,0
20230927,160400,2567343258,775,775,775,775,0
20230927,160300,2567343258,775,775,775,775,0
20230927,160200,2567343258,775,775,775,775,0
20230927,160100,2567343258,775,775,775,775,0
20230927,160000,2567343258,775,775,775,775,0
20230927,155900,2567343258,775,775,775,775,0
20230927,155800,2567343258,775,775,775,775,0
20230927,155700,2567343258,775,775,775,775,0
20230927,155600,2567343258,775,775,775,775,10939
20230927,155500,2567343258,775,775,775,775,0
20230927,155400,2567343258,775,775,775,775,0
20230927,155300,2567343258,775,775,775,775,0
20230927,155200,2567343258,775,775,775,775,0
20230927,155100,2567343258,775,775,775,775,0
20230927,155000,2567343258,775,775,775,775,0
20230927,154900,2567343258,775,775,775,775,0
20230927,154800,2567343258,775,775,775,775,0
20230927,154700,2567343258,775,775,775,775,0
20230927,154600,2567343258,775,775,775,775,0
20230927,154500,2567343258,775,775,775,775,0
20230927,154400,2567343258,775,775,775,775,0
20230927,154300,2567343258,775,775,775,775,0
20230927,154200,2567343258,775,775,775,775,0
20230927,154100,2567343258,775,775,775,775,0
20230927,154000,2567343258,775,775,775,775,0
20230927,153900,2567343258,775,775,775,775,0
20230927,153800,2567343258,775,775,775,775,0
20230927,153700,2567343258,775,775,775,775,0
20230927,153600,2567343258,775,775,775,775,0
20230927,153500,2567343258,775,775,775,775,0
20230927,153400,2567343258,775,775,775,775,0
20230927,153300,2567343258,775,775,775,775,0
20230927,153200,2567343258,775,775,775,775,0
20230927,153100,2567343258,775,775,775,775,0
20230927,153000,2567343258,775,775,775,775,10939
20230927,152900,2558865533,790,790,790,790,0
20230927,152800,2558865533,790,790,790,790,0
20230927,152700,2558865533,790,790,790,790,0
20230927,152600,2558865533,790,790,790,790,0
20230927,152500,2558865533,790,790,790,790,0
20230927,152400,2558865533,790,790,790,790,0
20230927,152300,2558865533,790,790,790,790,0
20230927,152200,2558865533,790,790,790,790,0
20230927,152100,2558865533,790,790,790,790,0
20230927,152000,2558865533,790,790,790,790,0
20230927,151900,2558865533,790,791,791,783,3582
20230927,151800,2556045899,791,791,792,791,7802
20230927,151700,2549872511,792,792,792,782,6924
20230927,151600,2544421346,792,789,792,789,2249
20230927,151500,2542646635,787,786,788,786,1367
20230927,151400,2541571621,786,788,788,786,1023
20230927,151300,2540765644,787,788,788,787,603
20230927,151200,2540290571,788,788,788,788,1259
20230927,151100,2539298479,793,793,793,793,33
20230927,151000,2539272310,793,792,793,792,29
20230927,150900,2539249325,793,794,795,787,249
20230927,150800,2539052156,794,795,795,788,137
20230927,150700,2538944038,796,790,796,788,1895
20230927,150600,2537446910,790,788,790,786,5486
20230927,150500,2533134149,787,791,791,787,1510
20230927,150400,2531942281,800,804,804,800,1371
20230927,150300,2530843314,806,809,810,806,1163
20230927,150200,2529905326,813,812,813,812,5402
20230927,150100,2525516683,813,813,813,808,6641
20230927,150000,2520122909,814,814,815,813,1369
20230927,145900,2519008805,809,813,814,809,8549
20230927,145800,2512067459,812,810,812,810,1540
20230927,145700,2510818563,809,812,812,809,7461
20230927,145600,2504766798,811,803,811,803,16365
20230927,145500,2491526533,803,789,804,789,29544
20230927,145400,2467895350,790,780,790,780,1012
20230927,145300,2467099155,779,779,779,779,19
20230927,145200,2467084354,779,785,785,779,1324
20230927,145100,2466045020,785,785,785,785,327
20230927,145000,2465788325,785,780,785,780,10827
20230927,144900,2457332964,780,776,780,776,5479
20230927,144800,2453078998,776,776,776,776,39
20230927,144700,2453048734,776,774,776,774,6025
20230927,144600,2448381616,775,774,775,774,719
20230927,144500,2447824392,775,774,775,774,40
20230927,144400,2447793395,772,773,775,772,40
20230927,144300,2447762401,774,774,775,774,42
20230927,144200,2447729891,775,775,775,775,54
20230927,144100,2447688041,775,772,775,770,11293
20230927,144000,2438989563,775,775,775,775,39
20230927,143900,2438959338,775,775,775,775,684
20230927,143800,2438429238,775,775,775,775,39
20230927,143700,2438399013,772,775,775,772,933
20230927,143600,2437678430,775,773,775,773,59
20230927,143500,2437632737,776,775,776,775,39
20230927,143400,2437602488,776,772,776,772,43
20230927,143300,2437569136,772,772,776,772,227
20230927,143200,2437393732,776,776,776,776,43
20230927,143100,2437360364,775,775,775,775,540
20230927,143000,2436941864,776,772,776,772,589
20230927,142900,2436487000,772,773,773,772,395
20230927,142800,2436181970,775,776,776,775,44
20230927,142700,2436147831,776,776,776,776,49
20230927,142600,2436109807,776,776,776,776,39
20230927,142500,2436079543,775,775,775,775,72
20230927,142400,2436023743,772,772,772,772,0
20230927,142300,2436023743,772,772,772,772,0
20230927,142200,2436023743,772,779,779,772,10096
20230927,142100,2428220889,779,779,779,779,4
20230927,142000,2428217773,779,777,779,777,777
20230927,141900,2427613363,777,773,777,773,908
20230927,141800,2426909903,773,772,773,772,126
20230927,141700,2426812620,772,772,772,772,10
20230927,141600,2426804900,771,771,771,771,0
20230927,141500,2426804900,771,772,772,771,4644
20230927,141400,2423220568,772,772,772,772,84
20230927,141300,2423155720,771,771,771,771,3
20230927,141200,2423153407,771,771,771,770,3452
20230927,141100,2420495322,770,770,770,770,0
20230927,141000,2420495322,770,771,771,770,639
20230927,140900,2420003046,770,771,771,770,5534
20230927,140800,2415741370,770,775,775,770,18313
20230927,140700,2401610323,775,776,776,775,1331
20230927,140600,2400578667,775,775,775,775,674
20230927,140500,2400056317,776,778,778,776,151
20230927,140400,2399938841,778,778,778,778,1532
20230927,140300,2398746945,779,779,779,779,2002
20230927,140200,2397187387,779,779,779,779,15
20230927,140100,2397175702,778,778,778,778,0
20230927,140000,2397175702,778,778,778,778,1000
20230927,135900,2396397702,778,774,778,774,47
20230927,135800,2396361264,774,774,778,774,1771
20230927,135700,2394987254,778,778,778,778,515
20230927,135600,2394586584,778,778,778,778,0
20230927,135500,2394586584,778,778,778,778,0
20230927,135400,2394586584,778,777,778,777,3000
20230927,135300,2392252722,777,777,777,777,23
20230927,135200,2392234851,777,777,777,777,20
20230927,135100,2392219311,777,778,778,777,3017
20230927,135000,2389872091,778,779,779,778,9
20230927,134900,2389865087,779,779,779,779,1
20230927,134800,2389864308,771,771,771,771,0
20230927,134700,2389864308,771,772,772,771,15
20230927,134600,2389852742,771,771,771,771,0
20230927,134500,2389852742,771,772,772,771,6612
20230927,134400,2384752289,771,771,771,771,350
20230927,134300,2384482439,771,775,775,771,6600
20230927,134200,2379386152,772,770,772,770,400
20230927,134100,2379077762,768,771,771,767,1299
20230927,134000,2378079532,771,771,775,771,169
20230927,133900,2377949055,767,765,767,764,4920
20230927,133800,2374186939,764,765,766,764,2453
20230927,133700,2372309359,765,767,768,765,7234
20230927,133600,2366772748,767,767,770,766,5646
20230927,133500,2362432025,766,768,774,766,21092
20230927,133400,2346223957,775,782,782,767,9859
20230927,133300,2338542521,782,783,783,782,14194
20230927,133200,2327434184,783,798,798,780,17510
20230927,133100,2313629174,795,800,800,795,9946
20230927,133000,2305700625,800,802,802,800,8012
20230927,132900,2299290889,802,801,802,800,1921
20230927,132800,2297753582,800,802,802,800,3416
20230927,132700,2295018430,801,803,803,801,850
20230927,132600,2294337550,801,803,803,801,2759
20230927,132500,2292125720,803,803,803,803,1
20230927,132400,2292124917,803,803,803,803,0
20230927,132300,2292124917,803,804,804,803,8310
20230927,132200,2285451567,807,807,807,807,15
20230927,132100,2285439462,807,807,807,807,100
20230927,132000,2285358762,807,807,807,804,223
20230927,131900,2285179206,808,803,808,803,374
20230927,131800,2284878879,803,804,804,803,3104
20230927,131700,2282386323,804,808,808,804,569
20230927,131600,2281928647,808,808,808,808,1
20230927,131500,2281927839,809,809,809,809,835
20230927,131400,2281252324,810,810,810,810,0
20230927,131300,2281252324,810,810,810,810,141
20230927,131200,2281138114,810,810,810,810,0
20230927,131100,2281138114,810,810,810,810,0
20230927,131000,2281138114,810,810,810,810,1
20230927,130900,2281137304,810,810,810,810,2083
20230927,130800,2279450074,810,810,810,810,0
20230927,130700,2279450074,810,810,810,810,15
20230927,130600,2279437924,811,811,811,811,0
20230927,130500,2279437924,811,811,811,811,221
20230927,130400,2279258693,812,812,812,812,245
20230927,130300,2279059753,811,812,812,806,198
20230927,130200,2278899460,812,806,812,803,3815
20230927,130100,2275831905,806,811,811,806,1500
20230927,130000,2274616885,812,812,812,812,0
20230927,125900,2274616885,812,812,812,812,0
20230927,125800,2274616885,812,811,812,811,257
20230927,125700,2274408457,811,813,813,806,3250
20230927,125600,2271778888,813,812,813,812,40
20230927,125500,2271746377,812,812,812,812,0
20230927,125400,2271746377,812,812,812,812,50
20230927,125300,2271705777,807,807,807,807,1500
20230927,125200,2270495277,807,807,807,806,11156
20230927,125100,2261493094,807,807,808,807,99
20230927,125000,2261413186,807,808,808,807,1004
20230927,124900,2260601958,808,808,808,806,376
20230927,124800,2260298359,808,812,812,808,103
20230927,124700,2260215075,812,812,812,812,0
20230927,124600,2260215075,812,812,812,812,50
20230927,124500,2260174475,812,812,812,812,20
20230927,124400,2260158235,812,812,812,812,40
20230927,124300,2260125755,812,812,812,812,20
20230927,124200,2260109515,809,809,809,809,56
20230927,124100,2260064211,809,811,811,809,6113
20230927,124000,2255113739,812,813,813,812,973
20230927,123900,2254323658,814,814,814,814,0
20230927,123800,2254323658,814,812,814,812,15
20230927,123700,2254311468,815,813,815,813,131
20230927,123600,2254204889,813,813,813,813,22
20230927,123500,2254187003,813,813,813,813,114
20230927,123400,2254094321,813,813,813,813,0
20230927,123300,2254094321,813,813,813,813,30
20230927,123200,2254069931,813,814,814,813,314
20230927,123100,2253814336,815,814,815,814,187
20230927,123000,2253662103,814,814,814,814,0
20230927,122900,2253662103,814,814,814,814,410
20230927,122800,2253328363,814,814,814,814,1309
20230927,122700,2252262837,814,814,814,814,68
20230927,122600,2252207485,810,810,810,810,11
20230927,122500,2252198575,815,817,817,809,603
20230927,122400,2251708520,816,807,817,807,4759
20230927,122300,2247826630,807,806,807,806,342
20230927,122200,2247550659,806,806,806,806,0
20230927,122100,2247550659,806,806,806,806,195
20230927,122000,2247393489,806,807,807,806,2015
20230927,121900,2245767399,807,800,807,800,3997
20230927,121800,2242560336,807,807,807,800,2778
20230927,121700,2240334700,807,807,807,807,37
20230927,121600,2240304841,808,809,809,808,230
20230927,121500,2240119000,809,809,809,809,1
20230927,121400,2240118191,805,805,805,805,0
20230927,121300,2240118191,805,810,810,804,90
20230927,121200,2240045508,810,809,810,807,515
20230927,121100,2239629427,811,807,811,807,73
20230927,121000,2239570248,811,803,811,803,6046
20230927,120900,2234686189,799,799,799,799,0
20230927,120800,2234686189,799,799,800,799,654
20230927,120700,2234163613,802,800,802,799,10873
20230927,120600,2225465921,800,805,805,800,10970
20230927,120500,2216670698,805,805,805,805,13013
20230927,120400,2206195233,805,805,805,805,10286
20230927,120300,2197915003,805,808,808,805,14338
20230927,120200,2186364455,807,808,808,807,4363
20230927,120100,2182843120,808,808,808,808,2339
20230927,120000,2180953208,808,809,810,808,72
20230927,115900,2180894989,810,810,810,810,100
20230927,115800,2180813989,810,809,811,808,876
20230927,115700,2180104806,809,811,811,809,1269
20230927,115600,2179078155,809,809,809,809,101
20230927,115500,2178996446,809,814,814,809,3400
20230927,115400,2176236171,817,809,817,809,108
20230927,115300,2176147967,809,808,809,808,390
20230927,115200,2175832846,808,814,814,807,8518
20230927,115100,2168934292,814,816,816,814,1684
20230927,115000,2167561830,816,816,816,816,2
20230927,114900,2167560198,816,816,816,816,534
20230927,114800,2167124454,816,816,816,816,9
20230927,114700,2167117110,816,814,816,813,1075
20230927,114600,2166242993,814,814,814,814,49
20230927,114500,2166203107,816,817,817,816,5014
20230927,114400,2162106670,817,817,817,817,0
20230927,114300,2162106670,817,817,821,817,2806
20230927,114200,2159814108,817,817,817,817,251
20230927,114100,2159609041,821,821,821,821,0
20230927,114000,2159609041,821,821,821,821,820
20230927,113900,2158935821,821,820,821,820,1211
20230927,113800,2157941904,821,822,822,820,717
20230927,113700,2157353537,822,819,822,819,1767
20230927,113600,2155905554,819,814,819,814,2150
20230927,113500,2154155354,814,813,814,813,2214
20230927,113400,2152354772,813,813,813,813,1416
20230927,113300,2151203564,813,813,813,813,2422
20230927,113200,2149234478,814,817,817,814,111
20230927,113100,2149144121,817,818,818,817,285
20230927,113000,2148911041,819,819,819,819,1
20230927,112900,2148910222,813,813,813,813,0
20230927,112800,2148910222,813,814,814,813,185
20230927,112700,2148759717,813,814,814,813,1000
20230927,112600,2147946480,813,822,822,813,9
20230927,112500,2147939154,822,821,822,821,9646
20230927,112400,2140019698,821,821,821,821,0
20230927,112300,2140019698,821,821,822,821,3095
20230927,112200,2137478693,822,822,822,822,200
20230927,112100,2137314293,821,821,821,821,1006
20230927,112000,2136488367,822,818,822,818,5756
20230927,111900,2131777627,819,818,819,818,969
20230927,111800,2130984973,815,815,815,807,4124
20230927,111700,2127644739,810,809,810,807,7441
20230927,111600,2121632550,809,814,815,809,320
20230927,111500,2121372955,815,810,816,808,3154
20230927,111400,2118822839,809,815,815,809,4033
20230927,111300,2115559491,815,815,815,810,10190
20230927,111200,2107300329,815,817,817,815,101
20230927,111100,2107217897,817,816,817,813,1991
20230927,111000,2105596931,817,820,820,817,432
20230927,110900,2105243686,817,817,817,817,0
20230927,110800,2105243686,817,817,817,816,1852
20230927,110700,2103731007,816,817,817,816,2249
20230927,110600,2101895783,817,817,822,817,3094
20230927,110500,2099367910,817,817,817,817,446
20230927,110400,2099003528,816,819,819,816,1260
20230927,110300,2097972038,824,825,825,824,7982
20230927,110200,2091394843,825,825,825,818,703
20230927,110100,2090814949,825,818,825,818,535
20230927,110000,2090375114,817,823,828,816,3903
20230927,105900,2087161673,823,821,830,816,3381
20230927,105800,2084378617,816,816,817,816,2747
20230927,105700,2082137005,816,817,817,810,14381
20230927,105600,2070476876,817,812,821,812,1271
20230927,105500,2069444311,812,817,817,812,3458
20230927,105400,2066621450,811,820,820,811,18464
20230927,105300,2051593899,819,819,819,819,1609
20230927,105200,2050276128,820,821,821,820,8289
20230927,105100,2043477771,823,830,830,823,23690
20230927,105000,2023962461,831,831,831,831,275
20230927,104900,2023733936,831,831,831,831,1
20230927,104800,2023733105,834,834,834,831,5891
20230927,104700,2018826147,834,831,834,831,833
20230927,104600,2018131524,834,834,837,831,1275
20230927,104500,2017068665,834,834,834,834,2374
20230927,104400,2015088749,834,834,834,834,4
20230927,104300,2015085413,835,839,839,835,18101
20230927,104200,1999947442,839,838,839,838,5665
20230927,104100,1995200142,838,838,839,835,6067
20230927,104000,1990123373,837,838,838,836,7871
20230927,103900,1983536966,835,839,839,835,9535
20230927,103800,1975541158,835,834,839,834,28211
20230927,103700,1951875392,839,834,839,834,4801
20230927,103600,1947847525,834,832,841,832,19555
20230927,103500,1931451229,833,834,837,833,5934
20230927,103400,1926505187,837,837,838,830,9332
20230927,103300,1918694306,837,832,837,831,15235
20230927,103200,1905987679,831,830,831,826,230
20230927,103100,1905796711,826,826,826,826,213
20230927,103000,1905620773,827,827,827,827,2511
20230927,102900,1903544176,827,827,827,826,1233
20230927,102800,1902524880,833,833,833,827,42
20230927,102700,1902490050,823,834,834,823,10203
20230927,102600,1894057764,833,835,835,833,6074
20230927,102500,1888986235,832,833,835,832,11375
20230927,102400,1879506944,833,835,835,833,1514
20230927,102300,1878243524,834,832,834,827,1934
20230927,102200,1876631942,833,826,833,826,5019
20230927,102100,1872451248,826,831,831,826,572
20230927,102000,1871978359,831,833,835,827,3801
20230927,101900,1868808885,833,826,833,825,5246
20230927,101800,1864468083,826,828,828,825,2248
20230927,101700,1862610212,829,830,830,829,11780
20230927,101600,1852833012,832,831,832,830,6566
20230927,101500,1847382762,832,833,833,831,1009
20230927,101400,1846543074,834,835,835,832,3944
20230927,101300,1843251478,835,832,835,831,3550
20230927,101200,1840290882,834,832,834,832,2696
20230927,101100,1838044078,832,835,835,832,1408
20230927,101000,1836868562,835,832,835,831,9075
20230927,100900,1829304075,832,833,833,832,830
20230927,100800,1828613365,833,829,833,825,4304
20230927,100700,1825045761,829,825,829,825,2131
20230927,100600,1823281666,825,829,829,824,1971
20230927,100500,1821655974,829,829,830,829,6648
20230927,100400,1816144345,829,826,829,826,1023
20230927,100300,1815299281,829,823,830,823,4907
20230927,100200,1811229905,823,824,824,823,27464
20230927,100100,1788619881,824,826,826,823,2550
20230927,100000,1786517781,824,827,827,824,7300
20230927,095900,1780491335,827,829,829,826,2408
20230927,095800,1778500561,830,832,832,827,1042
20230927,095700,1777636943,836,838,842,827,22223
20230927,095600,1758986472,839,825,839,824,20857
20230927,095500,1741644435,826,826,827,824,3237
20230927,095400,1738972012,827,831,831,827,13465
20230927,095300,1727788584,831,831,831,831,18326
20230927,095200,1712559678,831,830,831,824,10636
20230927,095100,1703726085,830,827,830,824,7600
20230927,095000,1697426717,823,833,835,823,20531
20230927,094900,1680447264,831,828,831,828,49658
20230927,094800,1639188349,826,820,826,820,4744
20230927,094700,1635289061,820,814,820,814,4081
20230927,094600,1631952849,814,818,818,814,2549
20230927,094500,1629876331,818,818,820,814,124
20230927,094400,1629775168,815,818,818,815,11360
20230927,094300,1620515643,820,819,820,818,8023
20230927,094200,1613946009,820,818,820,818,19
20230927,094100,1613930455,820,815,820,814,2438
20230927,094000,1611941496,815,811,816,810,3602
20230927,093900,1609006086,810,810,811,810,9637
20230927,093800,1601195718,810,813,815,810,16927
20230927,093700,1587450677,813,817,817,813,4832
20230927,093600,1583510619,817,818,822,817,4132
20230927,093500,1580130683,818,824,824,818,4569
20230927,093400,1576378106,824,826,826,824,766
20230927,093300,1575746917,826,822,826,820,7743
20230927,093200,1569387945,821,824,829,815,12371
20230927,093100,1559235411,824,826,829,818,12200
20230927,093000,1549193263,826,818,831,817,34102
20230927,092900,1521158851,817,817,819,816,2998
20230927,092800,1518708514,818,814,819,814,11936
20230927,092700,1508959681,813,816,816,811,21908
20230927,092600,1491138134,818,817,820,817,10947
20230927,092500,1482184218,817,821,821,817,15627
20230927,092400,1469375001,821,831,831,821,85830
20230927,092300,1398207277,831,832,833,831,60739
20230927,092200,1347721922,833,841,841,831,15794
20230927,092100,1334549811,841,836,843,833,16548
20230927,092000,1320692588,837,843,845,836,10208
20230927,091900,1312103326,845,842,848,840,18353
20230927,091800,1296622620,842,862,862,842,65403
20230927,091700,1240943537,857,845,863,845,56643
20230927,091600,1192405340,843,836,863,836,91744
20230927,091500,1114879740,836,829,836,828,37637
20230927,091400,1083592311,829,821,829,817,20286
20230927,091300,1066811869,816,815,821,813,15970
20230927,091200,1053781119,815,823,823,814,13818
20230927,091100,1042475534,823,818,838,812,39483
20230927,091000,1009877623,820,809,820,806,16715
20230927,090900,996284602,811,803,811,799,43181
20230927,090800,961571242,802,836,840,800,124208
20230927,090700,859031748,839,833,840,831,64854
20230927,090600,804876519,834,840,840,831,104323
20230927,090500,717854913,835,834,842,825,78121
20230927,090400,652744469,835,887,887,811,328087
20230927,090300,372805302,890,890,890,890,0
20230927,090200,372805302,890,890,890,890,0
20230927,090100,372805302,890,854,890,840,275215
20230927,090000,132205801,855,810,860,810,158675