KissMeData/036180/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,191100,854908457,830,830,830,830,58906
20230926,191000,854908457,830,830,830,830,0
20230926,190900,854908457,830,830,830,830,0
20230926,190800,854908457,830,830,830,830,0
20230926,190700,854908457,830,830,830,830,0
20230926,190600,854908457,830,830,830,830,0
20230926,190500,854908457,830,830,830,830,0
20230926,190400,854908457,830,830,830,830,0
20230926,190300,854908457,830,830,830,830,0
20230926,190200,854908457,830,830,830,830,0
20230926,190100,854908457,830,830,830,830,0
20230926,190000,854908457,830,830,830,830,0
20230926,185900,854908457,830,830,830,830,0
20230926,185800,854908457,830,830,830,830,0
20230926,185700,854908457,830,830,830,830,0
20230926,185600,854908457,830,830,830,830,0
20230926,185500,854908457,830,830,830,830,0
20230926,185400,854908457,830,830,830,830,0
20230926,185300,854908457,830,830,830,830,0
20230926,185200,854908457,830,830,830,830,0
20230926,185100,854908457,830,830,830,830,0
20230926,185000,854908457,830,830,830,830,0
20230926,184900,854908457,830,830,830,830,0
20230926,184800,854908457,830,830,830,830,0
20230926,184700,854908457,830,830,830,830,0
20230926,184600,854908457,830,830,830,830,0
20230926,184500,854908457,830,830,830,830,0
20230926,184400,854908457,830,830,830,830,0
20230926,184300,854908457,830,830,830,830,0
20230926,184200,854908457,830,830,830,830,0
20230926,184100,854908457,830,830,830,830,58906
20230926,184000,854908457,830,830,830,830,0
20230926,183900,854908457,830,830,830,830,0
20230926,183800,854908457,830,830,830,830,0
20230926,183700,854908457,830,830,830,830,0
20230926,183600,854908457,830,830,830,830,0
20230926,183500,854908457,830,830,830,830,0
20230926,183400,854908457,830,830,830,830,0
20230926,183300,854908457,830,830,830,830,0
20230926,183200,854908457,830,830,830,830,0
20230926,183100,854908457,830,830,830,830,0
20230926,183000,854908457,830,830,830,830,0
20230926,182900,854908457,830,830,830,830,0
20230926,182800,854908457,830,830,830,830,0
20230926,182700,854908457,830,830,830,830,0
20230926,182600,854908457,830,830,830,830,0
20230926,182500,854908457,830,830,830,830,0
20230926,182400,854908457,830,830,830,830,0
20230926,182300,854908457,830,830,830,830,0
20230926,182200,854908457,830,830,830,830,0
20230926,182100,854908457,830,830,830,830,0
20230926,182000,854908457,830,830,830,830,0
20230926,181900,854908457,830,830,830,830,0
20230926,181800,854908457,830,830,830,830,0
20230926,181700,854908457,830,830,830,830,0
20230926,181600,854908457,830,830,830,830,0
20230926,181500,854908457,830,830,830,830,0
20230926,181400,854908457,830,830,830,830,0
20230926,181300,854908457,830,830,830,830,0
20230926,181200,854908457,830,830,830,830,0
20230926,181100,854908457,830,830,830,830,58906
20230926,181000,854908457,830,830,830,830,0
20230926,180900,854908457,830,830,830,830,0
20230926,180800,854908457,830,830,830,830,0
20230926,180700,854908457,830,830,830,830,0
20230926,180600,854908457,830,830,830,830,0
20230926,180500,854908457,830,830,830,830,0
20230926,180400,854908457,830,830,830,830,0
20230926,180300,854908457,830,830,830,830,0
20230926,180200,854908457,830,830,830,830,0
20230926,180100,854908457,830,830,830,830,0
20230926,180000,854908457,830,830,830,830,0
20230926,175900,854908457,830,830,830,830,0
20230926,175800,854908457,830,830,830,830,0
20230926,175700,854908457,830,830,830,830,0
20230926,175600,854908457,830,830,830,830,0
20230926,175500,854908457,830,830,830,830,0
20230926,175400,854908457,830,830,830,830,0
20230926,175300,854908457,830,830,830,830,0
20230926,175200,854908457,830,830,830,830,0
20230926,175100,854908457,830,830,830,830,0
20230926,175000,854908457,830,830,830,830,0
20230926,174900,854908457,830,830,830,830,0
20230926,174800,854908457,830,830,830,830,0
20230926,174700,854908457,830,830,830,830,0
20230926,174600,854908457,830,830,830,830,0
20230926,174500,854908457,830,830,830,830,0
20230926,174400,854908457,830,830,830,830,0
20230926,174300,854908457,830,830,830,830,0
20230926,174200,854908457,830,830,830,830,0
20230926,174100,854908457,830,830,830,830,58906
20230926,174000,854908457,830,830,830,830,0
20230926,173900,854908457,830,830,830,830,0
20230926,173800,854908457,830,830,830,830,0
20230926,173700,854908457,830,830,830,830,0
20230926,173600,854908457,830,830,830,830,0
20230926,173500,854908457,830,830,830,830,0
20230926,173400,854908457,830,830,830,830,0
20230926,173300,854908457,830,830,830,830,0
20230926,173200,854908457,830,830,830,830,0
20230926,173100,854908457,830,830,830,830,0
20230926,173000,854908457,830,830,830,830,0
20230926,172900,854908457,830,830,830,830,0
20230926,172800,854908457,830,830,830,830,0
20230926,172700,854908457,830,830,830,830,0
20230926,172600,854908457,830,830,830,830,0
20230926,172500,854908457,830,830,830,830,0
20230926,172400,854908457,830,830,830,830,0
20230926,172300,854908457,830,830,830,830,0
20230926,172200,854908457,830,830,830,830,0
20230926,172100,854908457,830,830,830,830,0
20230926,172000,854908457,830,830,830,830,0
20230926,171900,854908457,830,830,830,830,0
20230926,171800,854908457,830,830,830,830,0
20230926,171700,854908457,830,830,830,830,0
20230926,171600,854908457,830,830,830,830,0
20230926,171500,854908457,830,830,830,830,0
20230926,171400,854908457,830,830,830,830,0
20230926,171300,854908457,830,830,830,830,0
20230926,171200,854908457,830,830,830,830,0
20230926,171100,854908457,830,830,830,830,58906
20230926,171000,854908457,830,830,830,830,0
20230926,170900,854908457,830,830,830,830,0
20230926,170800,854908457,830,830,830,830,0
20230926,170700,854908457,830,830,830,830,0
20230926,170600,854908457,830,830,830,830,0
20230926,170500,854908457,830,830,830,830,0
20230926,170400,854908457,830,830,830,830,0
20230926,170300,854908457,830,830,830,830,0
20230926,170200,854908457,830,830,830,830,0
20230926,170100,854908457,830,830,830,830,0
20230926,170000,854908457,830,830,830,830,0
20230926,165900,854908457,830,830,830,830,0
20230926,165800,854908457,830,830,830,830,0
20230926,165700,854908457,830,830,830,830,0
20230926,165600,854908457,830,830,830,830,0
20230926,165500,854908457,830,830,830,830,0
20230926,165400,854908457,830,830,830,830,0
20230926,165300,854908457,830,830,830,830,0
20230926,165200,854908457,830,830,830,830,0
20230926,165100,854908457,830,830,830,830,0
20230926,165000,854908457,830,830,830,830,0
20230926,164900,854908457,830,830,830,830,0
20230926,164800,854908457,830,830,830,830,0
20230926,164700,854908457,830,830,830,830,0
20230926,164600,854908457,830,830,830,830,0
20230926,164500,854908457,830,830,830,830,0
20230926,164400,854908457,830,830,830,830,0
20230926,164300,854908457,830,830,830,830,0
20230926,164200,854908457,830,830,830,830,0
20230926,164100,854908457,830,830,830,830,58906
20230926,164000,854908457,830,830,830,830,0
20230926,163900,854908457,830,830,830,830,0
20230926,163800,854908457,830,830,830,830,0
20230926,163700,854908457,830,830,830,830,0
20230926,163600,854908457,830,830,830,830,0
20230926,163500,854908457,830,830,830,830,0
20230926,163400,854908457,830,830,830,830,0
20230926,163300,854908457,830,830,830,830,0
20230926,163200,854908457,830,830,830,830,0
20230926,163100,854908457,830,830,830,830,0
20230926,163000,854908457,830,830,830,830,0
20230926,162900,854908457,830,830,830,830,0
20230926,162800,854908457,830,830,830,830,0
20230926,162700,854908457,830,830,830,830,0
20230926,162600,854908457,830,830,830,830,0
20230926,162500,854908457,830,830,830,830,0
20230926,162400,854908457,830,830,830,830,0
20230926,162300,854908457,830,830,830,830,0
20230926,162200,854908457,830,830,830,830,0
20230926,162100,854908457,830,830,830,830,0
20230926,162000,854908457,830,830,830,830,0
20230926,161900,854908457,830,830,830,830,0
20230926,161800,854908457,830,830,830,830,0
20230926,161700,854908457,830,830,830,830,0
20230926,161600,854908457,830,830,830,830,0
20230926,161500,854908457,830,830,830,830,0
20230926,161400,854908457,830,830,830,830,0
20230926,161300,854908457,830,830,830,830,0
20230926,161200,854908457,830,830,830,830,0
20230926,161100,854908457,830,830,830,830,58906
20230926,161000,854908457,830,830,830,830,0
20230926,160900,854908457,830,830,830,830,0
20230926,160800,854908457,830,830,830,830,0
20230926,160700,854908457,830,830,830,830,0
20230926,160600,854908457,830,830,830,830,0
20230926,160500,854908457,830,830,830,830,0
20230926,160400,854908457,830,830,830,830,0
20230926,160300,854908457,830,830,830,830,0
20230926,160200,854908457,830,830,830,830,0
20230926,160100,854908457,830,830,830,830,0
20230926,160000,854908457,830,830,830,830,0
20230926,155900,854908457,830,830,830,830,0
20230926,155800,854908457,830,830,830,830,0
20230926,155700,854908457,830,830,830,830,0
20230926,155600,854908457,830,830,830,830,0
20230926,155500,854908457,830,830,830,830,0
20230926,155400,854908457,830,830,830,830,0
20230926,155300,854908457,830,830,830,830,0
20230926,155200,854908457,830,830,830,830,0
20230926,155100,854908457,830,830,830,830,0
20230926,155000,854908457,830,830,830,830,0
20230926,154900,854908457,830,830,830,830,0
20230926,154800,854908457,830,830,830,830,0
20230926,154700,854908457,830,830,830,830,0
20230926,154600,854908457,830,830,830,830,0
20230926,154500,854908457,830,830,830,830,0
20230926,154400,854908457,830,830,830,830,0
20230926,154300,854908457,830,830,830,830,0
20230926,154200,854908457,830,830,830,830,0
20230926,154100,854908457,830,830,830,830,58906
20230926,154000,854908457,830,830,830,830,0
20230926,153900,854908457,830,830,830,830,0
20230926,153800,854908457,830,830,830,830,0
20230926,153700,854908457,830,830,830,830,0
20230926,153600,854908457,830,830,830,830,0
20230926,153500,854908457,830,830,830,830,0
20230926,153400,854908457,830,830,830,830,0
20230926,153300,854908457,830,830,830,830,0
20230926,153200,854908457,830,830,830,830,0
20230926,153100,854908457,830,830,830,830,0
20230926,153000,854908457,830,830,830,830,58906
20230926,152900,806016477,831,831,831,831,0
20230926,152800,806016477,831,831,831,831,0
20230926,152700,806016477,831,831,831,831,0
20230926,152600,806016477,831,831,831,831,0
20230926,152500,806016477,831,831,831,831,0
20230926,152400,806016477,831,831,831,831,0
20230926,152300,806016477,831,831,831,831,0
20230926,152200,806016477,831,831,831,831,0
20230926,152100,806016477,831,831,831,831,0
20230926,152000,806016477,831,831,831,831,0
20230926,151900,806016477,831,830,831,830,2803
20230926,151800,803689946,830,831,831,817,10303
20230926,151700,795227586,831,831,831,830,4964
20230926,151600,791103502,827,827,827,827,5993
20230926,151500,786147291,827,832,832,827,40
20230926,151400,786114016,827,827,827,827,5800
20230926,151300,781317416,832,832,832,832,3621
20230926,151200,778304744,832,831,832,831,3494
20230926,151100,775397876,832,831,832,831,9001
20230926,151000,767918044,833,833,833,833,0
20230926,150900,767918044,833,830,833,830,25809
20230926,150800,746449597,824,824,824,824,1275
20230926,150700,745398997,824,824,824,824,60
20230926,150600,745349557,824,825,825,824,35944
20230926,150500,715731651,830,824,830,824,16090
20230926,150400,702417310,824,816,824,816,7863
20230926,150300,695973862,816,816,816,816,3150
20230926,150200,693403462,820,820,820,820,0
20230926,150100,693403462,820,820,820,820,0
20230926,150000,693403462,820,817,820,817,255
20230926,145900,693194862,815,815,815,815,4822
20230926,145800,689264932,815,811,815,810,10885
20230926,145700,680441937,810,810,810,810,0
20230926,145600,680441937,810,811,813,810,9096
20230926,145500,673059900,811,809,811,809,5003
20230926,145400,669005712,810,810,810,810,0
20230926,145300,669005712,810,810,810,810,0
20230926,145200,669005712,810,810,810,810,0
20230926,145100,669005712,810,810,810,810,0
20230926,145000,669005712,810,810,810,810,0
20230926,144900,669005712,810,810,810,810,0
20230926,144800,669005712,810,810,810,810,5
20230926,144700,669001662,811,811,811,811,0
20230926,144600,669001662,811,811,811,811,10001
20230926,144500,660890851,807,807,807,807,2850
20230926,144400,658590901,803,803,803,803,98
20230926,144300,658512207,802,803,803,802,300
20230926,144200,658271424,812,812,812,812,0
20230926,144100,658271424,812,812,812,812,0
20230926,144000,658271424,812,812,812,812,0
20230926,143900,658271424,812,812,812,802,13465
20230926,143800,647429378,812,812,812,812,0
20230926,143700,647429378,812,812,812,812,1
20230926,143600,647428566,813,813,813,813,0
20230926,143500,647428566,813,813,814,813,5003
20230926,143400,643361126,814,814,814,814,1
20230926,143300,643360312,818,812,818,812,3002
20230926,143200,640922676,812,809,812,809,284
20230926,143100,640692910,809,809,809,809,1
20230926,143000,640692101,801,802,809,801,18956
20230926,142900,625468774,802,802,802,802,0
20230926,142800,625468774,802,799,802,799,8795
20230926,142700,618437580,804,804,804,804,0
20230926,142600,618437580,804,804,804,804,0
20230926,142500,618437580,804,804,804,804,300
20230926,142400,618196380,799,801,801,799,11062
20230926,142300,609345863,802,805,805,802,736
20230926,142200,608754391,805,805,805,805,74
20230926,142100,608694821,805,804,806,801,9896
20230926,142000,600754583,809,807,809,805,4695
20230926,141900,596974944,812,812,812,812,0
20230926,141800,596974944,812,812,812,812,1
20230926,141700,596974132,805,818,818,805,8854
20230926,141600,589803010,818,830,830,816,19603
20230926,141500,573800484,816,813,835,813,3751
20230926,141400,570706844,813,813,814,812,1968
20230926,141300,569106407,840,805,840,805,28500
20230926,141200,545574057,801,801,801,801,0
20230926,141100,545574057,801,801,801,801,4
20230926,141000,545570853,801,801,801,801,0
20230926,140900,545570853,801,801,801,801,0
20230926,140800,545570853,801,801,802,801,4184
20230926,140700,542219319,806,806,806,806,1
20230926,140600,542218513,802,802,802,802,277
20230926,140500,541996359,807,807,807,807,1
20230926,140400,541995552,802,802,802,802,2000
20230926,140300,540391552,808,808,808,802,113
20230926,140200,540300296,808,808,808,808,0
20230926,140100,540300296,808,807,808,807,8125
20230926,140000,533737296,802,808,808,802,397
20230926,135900,533417020,803,803,803,803,124
20230926,135800,533317448,803,803,803,803,200
20230926,135700,533156848,801,805,805,801,12719
20230926,135600,522932752,805,805,805,805,250
20230926,135500,522731502,805,805,805,805,4209
20230926,135400,519343257,805,805,805,805,3050
20230926,135300,516888007,811,810,811,810,50
20230926,135200,516847506,812,812,812,812,0
20230926,135100,516847506,812,812,812,812,150
20230926,135000,516725706,803,805,805,803,1900
20230926,134900,515199569,812,801,812,801,10682
20230926,134800,506603171,803,830,830,803,35832
20230926,134700,477705894,829,829,843,829,74308
20230926,134600,415760093,829,809,829,809,54919
20230926,134500,370814810,813,813,813,813,0
20230926,134400,370814810,813,813,813,813,0
20230926,134300,370814810,813,813,813,813,1
20230926,134200,370813997,811,811,811,811,627
20230926,134100,370305500,802,805,805,802,4000
20230926,134000,367092453,814,814,814,814,3
20230926,133900,367090011,802,810,810,802,4000
20230926,133800,363874740,823,823,823,823,1
20230926,133700,363873917,811,811,811,811,3500
20230926,133600,361035417,824,824,824,824,300
20230926,133500,360788217,825,825,825,825,100
20230926,133400,360705717,825,825,825,825,0
20230926,133300,360705717,825,825,825,825,0
20230926,133200,360705717,825,825,825,825,0
20230926,133100,360705717,825,825,825,825,100
20230926,133000,360623217,827,827,827,827,0
20230926,132900,360623217,827,827,827,827,2000
20230926,132800,358969217,827,827,827,827,0
20230926,132700,358969217,827,824,828,824,6000
20230926,132600,354016656,824,824,824,824,1
20230926,132500,354015832,823,812,823,812,12952
20230926,132400,343414722,813,812,813,812,484
20230926,132300,343021530,812,812,812,812,3033
20230926,132200,340558734,812,812,812,812,4265
20230926,132100,337095554,812,806,812,801,1712
20230926,132000,335719930,805,805,805,805,0
20230926,131900,335719930,805,805,805,805,737
20230926,131800,335126645,805,805,805,805,0
20230926,131700,335126645,805,805,805,805,3851
20230926,131600,332026590,805,805,805,805,0
20230926,131500,332026590,805,805,805,805,143
20230926,131400,331911475,800,801,801,800,5000
20230926,131300,327910908,801,801,801,801,0
20230926,131200,327910908,801,801,801,801,0
20230926,131100,327910908,801,801,801,801,340
20230926,131000,327638568,805,805,805,805,0
20230926,130900,327638568,805,805,805,805,50
20230926,130800,327598318,805,805,805,805,100
20230926,130700,327517818,805,805,805,805,1010
20230926,130600,326704768,805,805,805,805,90
20230926,130500,326632318,810,810,810,810,0
20230926,130400,326632318,810,810,810,810,0
20230926,130300,326632318,810,810,810,810,770
20230926,130200,326008618,812,812,812,812,0
20230926,130100,326008618,812,810,812,810,600
20230926,130000,325521518,812,810,812,810,607
20230926,125900,325028884,810,808,810,808,21954
20230926,125800,307250914,808,809,809,808,289
20230926,125700,307017168,809,808,809,802,970
20230926,125600,306233128,808,807,808,805,1458
20230926,125500,305058088,807,807,807,807,132
20230926,125400,304951564,808,805,808,805,5476
20230926,125300,300541075,805,805,805,805,0
20230926,125200,300541075,805,805,805,805,0
20230926,125100,300541075,805,805,805,805,1
20230926,125000,300540270,799,799,799,799,0
20230926,124900,300540270,799,799,799,799,0
20230926,124800,300540270,799,799,799,799,0
20230926,124700,300540270,799,800,800,799,288
20230926,124600,300309969,799,802,802,799,2468
20230926,124500,298335537,806,806,806,806,3016
20230926,124400,295904641,806,806,806,806,0
20230926,124300,295904641,806,806,806,806,0
20230926,124200,295904641,806,806,806,806,530
20230926,124100,295477461,806,806,806,806,0
20230926,124000,295477461,806,806,806,806,10
20230926,123900,295469401,806,806,806,806,0
20230926,123800,295469401,806,806,806,806,0
20230926,123700,295469401,806,806,806,806,0
20230926,123600,295469401,806,806,806,806,0
20230926,123500,295469401,806,806,806,806,0
20230926,123400,295469401,806,806,806,806,0
20230926,123300,295469401,806,806,806,806,1
20230926,123200,295468595,799,799,799,799,0
20230926,123100,295468595,799,799,799,799,0
20230926,123000,295468595,799,800,800,799,180
20230926,122900,295324725,799,799,799,799,0
20230926,122800,295324725,799,799,799,799,200
20230926,122700,295164925,802,802,802,802,0
20230926,122600,295164925,802,802,802,802,400
20230926,122500,294844125,806,806,806,806,0
20230926,122400,294844125,806,806,806,806,0
20230926,122300,294844125,806,806,806,806,1
20230926,122200,294843319,797,798,798,797,2000
20230926,122100,293247441,797,797,797,797,0
20230926,122000,293247441,797,797,797,797,0
20230926,121900,293247441,797,797,797,797,0
20230926,121800,293247441,797,797,797,797,0
20230926,121700,293247441,797,797,797,797,0
20230926,121600,293247441,797,797,797,797,0
20230926,121500,293247441,797,797,797,797,0
20230926,121400,293247441,797,806,806,797,15032
20230926,121300,281243545,810,810,810,810,0
20230926,121200,281243545,810,810,810,810,0
20230926,121100,281243545,810,810,810,810,0
20230926,121000,281243545,810,810,810,810,0
20230926,120900,281243545,810,810,810,810,0
20230926,120800,281243545,810,809,810,809,2087
20230926,120700,279553175,810,810,810,810,0
20230926,120600,279553175,810,810,810,810,0
20230926,120500,279553175,810,808,810,808,143
20230926,120400,279437465,808,808,808,808,0
20230926,120300,279437465,808,808,808,808,3
20230926,120200,279435041,808,808,808,808,0
20230926,120100,279435041,808,808,808,808,200
20230926,120000,279273441,810,810,810,810,0
20230926,115900,279273441,810,810,810,810,1900
20230926,115800,277734441,808,805,808,805,1713
20230926,115700,276351649,805,807,807,805,207
20230926,115600,276184800,808,808,808,808,0
20230926,115500,276184800,808,807,808,806,199
20230926,115400,276024258,808,808,808,808,8
20230926,115300,276017794,808,805,808,805,587
20230926,115200,275544660,804,803,804,803,128
20230926,115100,275441776,800,800,800,800,0
20230926,115000,275441776,800,800,800,800,0
20230926,114900,275441776,800,800,800,800,200
20230926,114800,275281776,800,800,800,800,2998
20230926,114700,272883376,800,800,800,800,0
20230926,114600,272883376,800,800,800,800,0
20230926,114500,272883376,800,800,800,800,0
20230926,114400,272883376,800,800,800,800,2117
20230926,114300,271189776,800,800,800,800,0
20230926,114200,271189776,800,800,800,800,0
20230926,114100,271189776,800,800,800,800,0
20230926,114000,271189776,800,800,800,800,0
20230926,113900,271189776,800,800,800,800,7883
20230926,113800,264883376,802,802,802,802,0
20230926,113700,264883376,802,802,802,802,0
20230926,113600,264883376,802,803,803,802,3
20230926,113500,264880969,803,803,803,803,1
20230926,113400,264880166,800,800,800,800,0
20230926,113300,264880166,800,800,800,800,0
20230926,113200,264880166,800,800,800,800,4200
20230926,113100,261520166,804,804,804,804,0
20230926,113000,261520166,804,804,804,804,0
20230926,112900,261520166,804,804,804,804,0
20230926,112800,261520166,804,804,804,804,0
20230926,112700,261520166,804,804,804,804,0
20230926,112600,261520166,804,804,804,804,0
20230926,112500,261520166,804,804,804,804,1
20230926,112400,261519362,800,800,800,800,7
20230926,112300,261513762,800,800,800,800,0
20230926,112200,261513762,800,800,800,800,0
20230926,112100,261513762,800,800,800,800,0
20230926,112000,261513762,800,800,800,800,100
20230926,111900,261433762,800,800,800,800,0
20230926,111800,261433762,800,800,800,800,0
20230926,111700,261433762,800,800,800,800,0
20230926,111600,261433762,800,800,800,800,0
20230926,111500,261433762,800,800,800,800,0
20230926,111400,261433762,800,800,800,800,0
20230926,111300,261433762,800,800,800,800,0
20230926,111200,261433762,800,800,800,800,0
20230926,111100,261433762,800,800,800,800,0
20230926,111000,261433762,800,800,800,800,1
20230926,110900,261432962,800,800,800,800,0
20230926,110800,261432962,800,800,800,800,0
20230926,110700,261432962,800,800,800,800,1764
20230926,110600,260021762,805,805,805,805,0
20230926,110500,260021762,805,805,805,805,271
20230926,110400,259803607,805,805,805,805,0
20230926,110300,259803607,805,805,805,805,0
20230926,110200,259803607,805,805,805,805,0
20230926,110100,259803607,805,805,805,805,1700
20230926,110000,258435107,805,805,805,805,0
20230926,105900,258435107,805,797,805,796,1590
20230926,105800,257169007,797,797,797,797,0
20230926,105700,257169007,797,797,797,797,0
20230926,105600,257169007,797,797,797,797,2
20230926,105500,257167413,796,796,796,796,0
20230926,105400,257167413,796,796,796,796,0
20230926,105300,257167413,796,799,799,796,2000
20230926,105200,255574233,797,797,797,797,0
20230926,105100,255574233,797,799,799,797,4000
20230926,105000,252384035,799,799,799,799,0
20230926,104900,252384035,799,799,799,799,6
20230926,104800,252379241,799,799,799,799,0
20230926,104700,252379241,799,799,799,799,0
20230926,104600,252379241,799,799,799,799,0
20230926,104500,252379241,799,799,799,799,4770
20230926,104400,248568011,799,800,800,799,8972
20230926,104300,241398520,801,802,802,801,4321
20230926,104200,237936920,804,804,804,804,0
20230926,104100,237936920,804,804,804,804,0
20230926,104000,237936920,804,804,804,804,1240
20230926,103900,236939960,805,805,805,805,1000
20230926,103800,236134960,806,806,806,806,0
20230926,103700,236134960,806,806,806,806,0
20230926,103600,236134960,806,806,806,806,250
20230926,103500,235933460,806,806,806,806,0
20230926,103400,235933460,806,806,806,806,0
20230926,103300,235933460,806,806,806,806,1000
20230926,103200,235127460,806,806,806,806,1000
20230926,103100,234321460,806,804,806,804,3000
20230926,103000,231906460,802,802,802,802,0
20230926,102900,231906460,802,801,802,801,205
20230926,102800,231742250,801,801,801,801,0
20230926,102700,231742250,801,801,801,801,0
20230926,102600,231742250,801,801,801,801,0
20230926,102500,231742250,801,801,801,801,0
20230926,102400,231742250,801,801,801,801,0
20230926,102300,231742250,801,804,804,801,2407
20230926,102200,229814093,804,804,804,804,2102
20230926,102100,228124085,810,810,810,810,0
20230926,102000,228124085,810,810,810,810,0
20230926,101900,228124085,810,810,810,810,1
20230926,101800,228123275,810,810,810,810,2
20230926,101700,228121655,810,810,810,810,0
20230926,101600,228121655,810,808,810,808,4187
20230926,101500,224730735,799,799,799,799,0
20230926,101400,224730735,799,800,802,799,313
20230926,101300,224480298,800,803,803,800,2412
20230926,101200,222549552,803,803,803,803,0
20230926,101100,222549552,803,803,803,803,21
20230926,101000,222532689,809,809,809,809,0
20230926,100900,222532689,809,809,809,809,7
20230926,100800,222527026,810,810,810,810,0
20230926,100700,222527026,810,809,810,809,2412
20230926,100600,220574650,809,801,810,801,1650
20230926,100500,219244578,801,801,801,800,11512
20230926,100400,210029991,802,802,802,802,250
20230926,100300,209829491,802,802,802,802,3200
20230926,100200,207263091,802,802,802,802,116
20230926,100100,207170059,810,810,810,810,123
20230926,100000,207070429,811,811,811,811,26
20230926,095900,207049343,813,813,813,813,0
20230926,095800,207049343,813,806,813,806,140
20230926,095700,206936496,806,806,806,806,4961
20230926,095600,202937930,801,801,801,801,304
20230926,095500,202694426,806,806,806,806,1000
20230926,095400,201888426,806,806,806,806,2000
20230926,095300,200276426,806,806,806,806,1300
20230926,095200,199228626,806,806,806,806,0
20230926,095100,199228626,806,800,806,800,4268
20230926,095000,195811226,800,800,800,800,1
20230926,094900,195810426,806,803,806,800,10161
20230926,094800,187674504,801,801,801,801,0
20230926,094700,187674504,801,810,810,801,20081
20230926,094600,171487074,815,810,815,808,1534
20230926,094500,170245931,810,810,810,810,0
20230926,094400,170245931,810,810,810,810,0
20230926,094300,170245931,810,810,810,810,2400
20230926,094200,168301931,817,817,817,817,1
20230926,094100,168301114,808,808,808,808,0
20230926,094000,168301114,808,815,815,808,3458
20230926,093900,165500444,825,815,825,813,1081
20230926,093800,164609628,815,824,825,815,4210
20230926,093700,161152133,824,824,824,811,4270
20230926,093600,157640153,824,824,824,824,23
20230926,093500,157621201,828,808,828,808,4102
20230926,093400,154272804,806,806,807,806,483
20230926,093300,153883200,807,806,807,806,633
20230926,093200,153372753,807,807,807,807,2002
20230926,093100,151757139,807,807,807,807,0
20230926,093000,151757139,807,807,807,804,6712
20230926,092900,146354324,807,807,807,807,66
20230926,092800,146301062,812,812,812,812,1
20230926,092700,146300250,812,812,812,812,100
20230926,092600,146219050,804,814,814,804,492
20230926,092500,145822822,814,795,815,795,33707
20230926,092400,118829779,793,794,795,793,3580
20230926,092300,115986960,795,795,795,795,1387
20230926,092200,114884295,795,794,797,794,5039
20230926,092100,110878287,797,796,797,794,5043
20230926,092000,106867806,797,797,797,797,3608
20230926,091900,103992230,797,797,797,797,397
20230926,091800,103675821,796,802,802,796,6597
20230926,091700,98403925,802,814,814,802,5561
20230926,091600,93917296,807,818,818,807,4
20230926,091500,93914035,818,803,818,803,23211
20230926,091400,75237302,803,803,803,797,14053
20230926,091300,64032149,803,796,803,796,2397
20230926,091200,62110353,802,801,802,796,9657
20230926,091100,54394812,802,803,803,802,1418
20230926,091000,53256957,803,803,803,802,2418
20230926,090900,51316676,803,804,804,803,3066
20230926,090800,48854378,804,804,807,800,2401
20230926,090700,46928471,807,806,807,798,4517
20230926,090600,43289162,806,806,806,793,10458
20230926,090500,34943252,801,809,816,801,9593
20230926,090400,27219468,810,810,818,810,13654
20230926,090300,16155596,810,819,819,810,285
20230926,090200,15923368,826,828,828,826,221
20230926,090100,15740802,828,827,828,826,4001
20230926,090000,12429900,818,820,820,818,15165