KissMeData/151910/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,200700,1592064574,456,456,456,456,3209
20230927,200600,1592064574,456,456,456,456,0
20230927,200500,1592064574,456,456,456,456,0
20230927,200400,1592064574,456,456,456,456,0
20230927,200300,1592064574,456,456,456,456,0
20230927,200200,1592064574,456,456,456,456,0
20230927,200100,1592064574,456,456,456,456,0
20230927,200000,1592064574,456,456,456,456,0
20230927,195900,1592064574,456,456,456,456,0
20230927,195800,1592064574,456,456,456,456,0
20230927,195700,1592064574,456,456,456,456,0
20230927,195600,1592064574,456,456,456,456,0
20230927,195500,1592064574,456,456,456,456,0
20230927,195400,1592064574,456,456,456,456,0
20230927,195300,1592064574,456,456,456,456,0
20230927,195200,1592064574,456,456,456,456,0
20230927,195100,1592064574,456,456,456,456,0
20230927,195000,1592064574,456,456,456,456,0
20230927,194900,1592064574,456,456,456,456,0
20230927,194800,1592064574,456,456,456,456,0
20230927,194700,1592064574,456,456,456,456,0
20230927,194600,1592064574,456,456,456,456,0
20230927,194500,1592064574,456,456,456,456,0
20230927,194400,1592064574,456,456,456,456,0
20230927,194300,1592064574,456,456,456,456,0
20230927,194200,1592064574,456,456,456,456,0
20230927,194100,1592064574,456,456,456,456,0
20230927,194000,1592064574,456,456,456,456,0
20230927,193900,1592064574,456,456,456,456,0
20230927,193800,1592064574,456,456,456,456,0
20230927,193700,1592064574,456,456,456,456,3209
20230927,193600,1592064574,456,456,456,456,0
20230927,193500,1592064574,456,456,456,456,0
20230927,193400,1592064574,456,456,456,456,0
20230927,193300,1592064574,456,456,456,456,0
20230927,193200,1592064574,456,456,456,456,0
20230927,193100,1592064574,456,456,456,456,0
20230927,193000,1592064574,456,456,456,456,0
20230927,192900,1592064574,456,456,456,456,0
20230927,192800,1592064574,456,456,456,456,0
20230927,192700,1592064574,456,456,456,456,0
20230927,192600,1592064574,456,456,456,456,0
20230927,192500,1592064574,456,456,456,456,0
20230927,192400,1592064574,456,456,456,456,0
20230927,192300,1592064574,456,456,456,456,0
20230927,192200,1592064574,456,456,456,456,0
20230927,192100,1592064574,456,456,456,456,0
20230927,192000,1592064574,456,456,456,456,0
20230927,191900,1592064574,456,456,456,456,0
20230927,191800,1592064574,456,456,456,456,0
20230927,191700,1592064574,456,456,456,456,0
20230927,191600,1592064574,456,456,456,456,0
20230927,191500,1592064574,456,456,456,456,0
20230927,191400,1592064574,456,456,456,456,0
20230927,191300,1592064574,456,456,456,456,0
20230927,191200,1592064574,456,456,456,456,0
20230927,191100,1592064574,456,456,456,456,0
20230927,191000,1592064574,456,456,456,456,0
20230927,190900,1592064574,456,456,456,456,0
20230927,190800,1592064574,456,456,456,456,0
20230927,190700,1592064574,456,456,456,456,3209
20230927,190600,1592064574,456,456,456,456,0
20230927,190500,1592064574,456,456,456,456,0
20230927,190400,1592064574,456,456,456,456,0
20230927,190300,1592064574,456,456,456,456,0
20230927,190200,1592064574,456,456,456,456,0
20230927,190100,1592064574,456,456,456,456,0
20230927,190000,1592064574,456,456,456,456,0
20230927,185900,1592064574,456,456,456,456,0
20230927,185800,1592064574,456,456,456,456,0
20230927,185700,1592064574,456,456,456,456,0
20230927,185600,1592064574,456,456,456,456,0
20230927,185500,1592064574,456,456,456,456,0
20230927,185400,1592064574,456,456,456,456,0
20230927,185300,1592064574,456,456,456,456,0
20230927,185200,1592064574,456,456,456,456,0
20230927,185100,1592064574,456,456,456,456,0
20230927,185000,1592064574,456,456,456,456,0
20230927,184900,1592064574,456,456,456,456,0
20230927,184800,1592064574,456,456,456,456,0
20230927,184700,1592064574,456,456,456,456,0
20230927,184600,1592064574,456,456,456,456,0
20230927,184500,1592064574,456,456,456,456,0
20230927,184400,1592064574,456,456,456,456,0
20230927,184300,1592064574,456,456,456,456,0
20230927,184200,1592064574,456,456,456,456,0
20230927,184100,1592064574,456,456,456,456,0
20230927,184000,1592064574,456,456,456,456,0
20230927,183900,1592064574,456,456,456,456,0
20230927,183800,1592064574,456,456,456,456,0
20230927,183700,1592064574,456,456,456,456,3209
20230927,183600,1592064574,456,456,456,456,0
20230927,183500,1592064574,456,456,456,456,0
20230927,183400,1592064574,456,456,456,456,0
20230927,183300,1592064574,456,456,456,456,0
20230927,183200,1592064574,456,456,456,456,0
20230927,183100,1592064574,456,456,456,456,0
20230927,183000,1592064574,456,456,456,456,0
20230927,182900,1592064574,456,456,456,456,0
20230927,182800,1592064574,456,456,456,456,0
20230927,182700,1592064574,456,456,456,456,0
20230927,182600,1592064574,456,456,456,456,0
20230927,182500,1592064574,456,456,456,456,0
20230927,182400,1592064574,456,456,456,456,0
20230927,182300,1592064574,456,456,456,456,0
20230927,182200,1592064574,456,456,456,456,0
20230927,182100,1592064574,456,456,456,456,0
20230927,182000,1592064574,456,456,456,456,0
20230927,181900,1592064574,456,456,456,456,0
20230927,181800,1592064574,456,456,456,456,0
20230927,181700,1592064574,456,456,456,456,0
20230927,181600,1592064574,456,456,456,456,0
20230927,181500,1592064574,456,456,456,456,0
20230927,181400,1592064574,456,456,456,456,0
20230927,181300,1592064574,456,456,456,456,0
20230927,181200,1592064574,456,456,456,456,0
20230927,181100,1592064574,456,456,456,456,0
20230927,181000,1592064574,456,456,456,456,0
20230927,180900,1592064574,456,456,456,456,0
20230927,180800,1592064574,456,456,456,456,0
20230927,180700,1592064574,456,456,456,456,3209
20230927,180600,1592064574,456,456,456,456,0
20230927,180500,1592064574,456,456,456,456,0
20230927,180400,1592064574,456,456,456,456,0
20230927,180300,1592064574,456,456,456,456,0
20230927,180200,1592064574,456,456,456,456,0
20230927,180100,1592064574,456,456,456,456,0
20230927,180000,1592064574,456,456,456,456,0
20230927,175900,1592064574,456,456,456,456,0
20230927,175800,1592064574,456,456,456,456,0
20230927,175700,1592064574,456,456,456,456,0
20230927,175600,1592064574,456,456,456,456,0
20230927,175500,1592064574,456,456,456,456,0
20230927,175400,1592064574,456,456,456,456,0
20230927,175300,1592064574,456,456,456,456,0
20230927,175200,1592064574,456,456,456,456,0
20230927,175100,1592064574,456,456,456,456,0
20230927,175000,1592064574,456,456,456,456,0
20230927,174900,1592064574,456,456,456,456,0
20230927,174800,1592064574,456,456,456,456,0
20230927,174700,1592064574,456,456,456,456,0
20230927,174600,1592064574,456,456,456,456,0
20230927,174500,1592064574,456,456,456,456,0
20230927,174400,1592064574,456,456,456,456,0
20230927,174300,1592064574,456,456,456,456,0
20230927,174200,1592064574,456,456,456,456,0
20230927,174100,1592064574,456,456,456,456,0
20230927,174000,1592064574,456,456,456,456,0
20230927,173900,1592064574,456,456,456,456,0
20230927,173800,1592064574,456,456,456,456,0
20230927,173700,1592064574,456,456,456,456,3209
20230927,173600,1592064574,456,456,456,456,0
20230927,173500,1592064574,456,456,456,456,0
20230927,173400,1592064574,456,456,456,456,0
20230927,173300,1592064574,456,456,456,456,0
20230927,173200,1592064574,456,456,456,456,0
20230927,173100,1592064574,456,456,456,456,0
20230927,173000,1592064574,456,456,456,456,0
20230927,172900,1592064574,456,456,456,456,0
20230927,172800,1592064574,456,456,456,456,0
20230927,172700,1592064574,456,456,456,456,0
20230927,172600,1592064574,456,456,456,456,0
20230927,172500,1592064574,456,456,456,456,0
20230927,172400,1592064574,456,456,456,456,0
20230927,172300,1592064574,456,456,456,456,0
20230927,172200,1592064574,456,456,456,456,0
20230927,172100,1592064574,456,456,456,456,0
20230927,172000,1592064574,456,456,456,456,0
20230927,171900,1592064574,456,456,456,456,0
20230927,171800,1592064574,456,456,456,456,0
20230927,171700,1592064574,456,456,456,456,0
20230927,171600,1592064574,456,456,456,456,0
20230927,171500,1592064574,456,456,456,456,0
20230927,171400,1592064574,456,456,456,456,0
20230927,171300,1592064574,456,456,456,456,0
20230927,171200,1592064574,456,456,456,456,0
20230927,171100,1592064574,456,456,456,456,0
20230927,171000,1592064574,456,456,456,456,0
20230927,170900,1592064574,456,456,456,456,0
20230927,170800,1592064574,456,456,456,456,0
20230927,170700,1592064574,456,456,456,456,3209
20230927,170600,1592064574,456,456,456,456,0
20230927,170500,1592064574,456,456,456,456,0
20230927,170400,1592064574,456,456,456,456,0
20230927,170300,1592064574,456,456,456,456,0
20230927,170200,1592064574,456,456,456,456,0
20230927,170100,1592064574,456,456,456,456,0
20230927,170000,1592064574,456,456,456,456,0
20230927,165900,1592064574,456,456,456,456,0
20230927,165800,1592064574,456,456,456,456,0
20230927,165700,1592064574,456,456,456,456,0
20230927,165600,1592064574,456,456,456,456,0
20230927,165500,1592064574,456,456,456,456,0
20230927,165400,1592064574,456,456,456,456,0
20230927,165300,1592064574,456,456,456,456,0
20230927,165200,1592064574,456,456,456,456,0
20230927,165100,1592064574,456,456,456,456,0
20230927,165000,1592064574,456,456,456,456,0
20230927,164900,1592064574,456,456,456,456,0
20230927,164800,1592064574,456,456,456,456,0
20230927,164700,1592064574,456,456,456,456,0
20230927,164600,1592064574,456,456,456,456,0
20230927,164500,1592064574,456,456,456,456,0
20230927,164400,1592064574,456,456,456,456,0
20230927,164300,1592064574,456,456,456,456,0
20230927,164200,1592064574,456,456,456,456,0
20230927,164100,1592064574,456,456,456,456,0
20230927,164000,1592064574,456,456,456,456,0
20230927,163900,1592064574,456,456,456,456,0
20230927,163800,1592064574,456,456,456,456,0
20230927,163700,1592064574,456,456,456,456,3209
20230927,163600,1592064574,456,456,456,456,0
20230927,163500,1592064574,456,456,456,456,0
20230927,163400,1592064574,456,456,456,456,0
20230927,163300,1592064574,456,456,456,456,0
20230927,163200,1592064574,456,456,456,456,0
20230927,163100,1592064574,456,456,456,456,0
20230927,163000,1592064574,456,456,456,456,0
20230927,162900,1592064574,456,456,456,456,0
20230927,162800,1592064574,456,456,456,456,0
20230927,162700,1592064574,456,456,456,456,0
20230927,162600,1592064574,456,456,456,456,0
20230927,162500,1592064574,456,456,456,456,0
20230927,162400,1592064574,456,456,456,456,0
20230927,162300,1592064574,456,456,456,456,0
20230927,162200,1592064574,456,456,456,456,0
20230927,162100,1592064574,456,456,456,456,0
20230927,162000,1592064574,456,456,456,456,0
20230927,161900,1592064574,456,456,456,456,0
20230927,161800,1592064574,456,456,456,456,0
20230927,161700,1592064574,456,456,456,456,0
20230927,161600,1592064574,456,456,456,456,0
20230927,161500,1592064574,456,456,456,456,0
20230927,161400,1592064574,456,456,456,456,0
20230927,161300,1592064574,456,456,456,456,0
20230927,161200,1592064574,456,456,456,456,0
20230927,161100,1592064574,456,456,456,456,0
20230927,161000,1592064574,456,456,456,456,0
20230927,160900,1592064574,456,456,456,456,0
20230927,160800,1592064574,456,456,456,456,0
20230927,160700,1592064574,456,456,456,456,3209
20230927,160600,1592064574,456,456,456,456,0
20230927,160500,1592064574,456,456,456,456,0
20230927,160400,1592064574,456,456,456,456,0
20230927,160300,1592064574,456,456,456,456,0
20230927,160200,1592064574,456,456,456,456,0
20230927,160100,1592064574,456,456,456,456,0
20230927,160000,1592064574,456,456,456,456,0
20230927,155900,1592064574,456,456,456,456,0
20230927,155800,1592064574,456,456,456,456,0
20230927,155700,1592064574,456,456,456,456,0
20230927,155600,1592064574,456,456,456,456,0
20230927,155500,1592064574,456,456,456,456,0
20230927,155400,1592064574,456,456,456,456,0
20230927,155300,1592064574,456,456,456,456,0
20230927,155200,1592064574,456,456,456,456,0
20230927,155100,1592064574,456,456,456,456,0
20230927,155000,1592064574,456,456,456,456,0
20230927,154900,1592064574,456,456,456,456,0
20230927,154800,1592064574,456,456,456,456,0
20230927,154700,1592064574,456,456,456,456,0
20230927,154600,1592064574,456,456,456,456,0
20230927,154500,1592064574,456,456,456,456,0
20230927,154400,1592064574,456,456,456,456,0
20230927,154300,1592064574,456,456,456,456,0
20230927,154200,1592064574,456,456,456,456,0
20230927,154100,1592064574,456,456,456,456,0
20230927,154000,1592064574,456,456,456,456,0
20230927,153900,1592064574,456,456,456,456,0
20230927,153800,1592064574,456,456,456,456,0
20230927,153700,1592064574,456,456,456,456,3209
20230927,153600,1592064574,456,456,456,456,0
20230927,153500,1592064574,456,456,456,456,0
20230927,153400,1592064574,456,456,456,456,0
20230927,153300,1592064574,456,456,456,456,0
20230927,153200,1592064574,456,456,456,456,0
20230927,153100,1592064574,456,456,456,456,0
20230927,153000,1592064574,456,456,456,456,3209
20230927,152900,1590601270,458,458,458,458,0
20230927,152800,1590601270,458,458,458,458,0
20230927,152700,1590601270,458,458,458,458,0
20230927,152600,1590601270,458,458,458,458,0
20230927,152500,1590601270,458,458,458,458,0
20230927,152400,1590601270,458,458,458,458,0
20230927,152300,1590601270,458,458,458,458,0
20230927,152200,1590601270,458,458,458,458,0
20230927,152100,1590601270,458,458,458,458,0
20230927,152000,1590601270,458,458,458,458,0
20230927,151900,1590601270,458,458,458,458,0
20230927,151800,1590601270,458,458,458,458,0
20230927,151700,1590601270,458,459,459,458,245
20230927,151600,1590489001,459,460,462,459,1648
20230927,151500,1589730428,461,463,463,461,814
20230927,151400,1589354868,463,461,463,461,947
20230927,151300,1588917372,460,461,461,460,1611
20230927,151200,1588176198,461,462,462,461,1265
20230927,151100,1587591819,462,462,462,462,0
20230927,151000,1587591819,462,464,464,462,451
20230927,150900,1587382775,463,460,463,460,2092
20230927,150800,1586420452,460,460,461,460,3672
20230927,150700,1584730243,460,462,462,460,1171
20230927,150600,1584190687,463,462,464,462,136
20230927,150500,1584127607,462,462,462,462,0
20230927,150400,1584127607,462,463,463,462,481
20230927,150300,1583905229,461,465,465,460,4265
20230927,150200,1581939148,465,465,465,465,3
20230927,150100,1581937753,465,465,465,463,3346
20230927,150000,1580386380,465,465,465,465,1
20230927,145900,1580385915,466,464,466,464,506
20230927,145800,1580150969,467,467,467,467,0
20230927,145700,1580150969,467,467,467,467,17
20230927,145600,1580143030,464,462,464,461,948
20230927,145500,1579705714,461,462,462,461,2209
20230927,145400,1578685365,461,465,466,460,6296
20230927,145300,1575781039,463,467,467,460,1288
20230927,145200,1575181682,464,467,468,464,4574
20230927,145100,1573054188,474,462,479,462,25415
20230927,145000,1561020868,479,458,479,458,10245
20230927,144900,1556139489,461,461,461,461,0
20230927,144800,1556139489,461,459,461,459,69
20230927,144700,1556107750,458,456,458,456,264
20230927,144600,1555987289,456,456,456,456,0
20230927,144500,1555987289,456,453,456,451,5068
20230927,144400,1553686108,453,453,453,453,600
20230927,144300,1553414308,453,453,453,453,1045
20230927,144200,1552940923,452,452,452,452,8
20230927,144100,1552937307,454,454,454,454,100
20230927,144000,1552891907,455,455,455,455,5
20230927,143900,1552889632,455,452,455,452,1637
20230927,143800,1552148078,451,451,451,451,130
20230927,143700,1552089448,450,452,452,450,708
20230927,143600,1551770825,452,452,452,452,15
20230927,143500,1551764045,452,453,453,450,2870
20230927,143400,1550472216,453,453,453,453,14
20230927,143300,1550465874,452,453,453,452,10
20230927,143200,1550461352,452,452,452,452,1
20230927,143100,1550460900,451,453,454,450,17546
20230927,143000,1542553770,454,455,455,454,1099
20230927,142900,1542054724,454,454,454,451,9037
20230927,142800,1537972256,453,456,456,453,949
20230927,142700,1537541325,456,456,456,452,6256
20230927,142600,1534695236,458,459,459,458,345
20230927,142500,1534537181,461,457,461,456,2240
20230927,142400,1533512864,457,457,457,457,29
20230927,142300,1533499611,457,456,457,456,2058
20230927,142200,1532560115,452,456,456,452,9855
20230927,142100,1528090637,456,461,461,455,7185
20230927,142000,1524802098,462,456,463,455,4604
20230927,141900,1522683859,456,454,456,454,662
20230927,141800,1522382680,454,453,456,451,27441
20230927,141700,1509967335,453,464,465,453,23756
20230927,141600,1499059223,461,463,464,461,4296
20230927,141500,1497068300,463,465,465,459,3318
20230927,141400,1495543513,459,466,469,453,42999
20230927,141300,1475846052,466,474,474,464,21414
20230927,141200,1465864728,474,482,486,465,67179
20230927,141100,1433979979,482,496,496,482,40089
20230927,141000,1414316408,496,494,497,492,13853
20230927,140900,1407481216,494,500,500,494,14516
20230927,140800,1400280380,495,494,502,491,27392
20230927,140700,1386726832,496,497,499,493,5914
20230927,140600,1383791867,497,504,504,497,21599
20230927,140500,1372968538,504,495,507,495,45827
20230927,140400,1349909657,500,491,500,491,122434
20230927,140300,1289769452,491,497,499,491,33711
20230927,140200,1273125429,497,492,500,491,84907
20230927,140100,1231172068,492,499,504,492,67000
20230927,140000,1197955101,499,498,521,484,289723
20230927,135900,1052020999,492,492,492,492,0
20230927,135800,1052020999,492,492,492,492,0
20230927,135700,1052020999,492,461,492,461,72028
20230927,135600,1017583087,459,453,461,453,31861
20230927,135500,1003004655,453,447,453,446,22063
20230927,135400,993087943,446,443,446,443,3729
20230927,135300,991428931,441,437,441,437,926
20230927,135200,991021025,437,437,437,437,1053
20230927,135100,990560864,439,439,439,439,271
20230927,135000,990441895,441,441,441,441,1274
20230927,134900,989880061,441,442,442,441,409
20230927,134800,989699353,442,442,442,441,97
20230927,134700,989656509,442,443,443,442,310
20230927,134600,989519207,442,443,444,442,718
20230927,134500,989200651,443,439,443,439,2
20230927,134400,989199769,443,443,443,443,0
20230927,134300,989199769,443,437,443,437,1001
20230927,134200,988756332,437,443,443,437,200
20230927,134100,988668674,442,442,442,442,200
20230927,134000,988580274,442,439,442,439,284
20230927,133900,988455575,439,439,439,439,151
20230927,133800,988389286,443,443,444,443,4027
20230927,133700,986604468,442,438,442,438,3849
20230927,133600,984918399,437,436,437,436,4256
20230927,133500,983062760,435,433,435,433,2491
20230927,133400,981982155,435,435,435,435,150
20230927,133300,981916905,435,433,436,433,7896
20230927,133200,978497686,433,432,433,432,2815
20230927,133100,977281187,433,433,433,433,1
20230927,133000,977280754,434,433,435,433,1002
20230927,132900,976846885,433,433,433,433,0
20230927,132800,976846885,433,433,433,433,0
20230927,132700,976846885,433,433,433,433,396
20230927,132600,976675417,432,433,433,432,8883
20230927,132500,972836054,434,434,434,433,139
20230927,132400,972775757,435,434,435,434,2532
20230927,132300,971676837,434,434,434,434,344
20230927,132200,971527541,434,434,434,434,0
20230927,132100,971527541,434,434,434,434,0
20230927,132000,971527541,434,434,434,434,1087
20230927,131900,971055783,433,433,433,433,0
20230927,131800,971055783,433,434,435,433,6638
20230927,131700,968177286,434,434,434,434,6
20230927,131600,968174682,432,432,432,432,2056
20230927,131500,967286490,434,434,434,434,512
20230927,131400,967064282,434,434,434,434,2238
20230927,131300,966092990,434,434,434,434,1
20230927,131200,966092556,435,435,435,435,1026
20230927,131100,965646246,435,434,435,430,23994
20230927,131000,955258724,431,432,432,431,3258
20230927,130900,953851441,436,433,436,432,714
20230927,130800,953542220,433,433,433,433,507
20230927,130700,953322689,433,432,433,431,5343
20230927,130600,951017244,433,433,434,433,1186
20230927,130500,950503705,435,434,435,431,11876
20230927,130400,945372671,436,433,437,433,1366
20230927,130300,944777096,432,435,435,432,7471
20230927,130200,941544218,438,438,438,438,100
20230927,130100,941500418,438,438,438,438,1
20230927,130000,941499980,435,436,438,435,2486
20230927,125900,940418519,438,438,438,438,0
20230927,125800,940418519,438,438,438,438,15
20230927,125700,940411949,438,435,438,435,8
20230927,125600,940408466,438,437,438,437,1302
20230927,125500,939839490,437,437,437,437,1
20230927,125400,939839053,438,438,438,438,0
20230927,125300,939839053,438,436,438,436,2396
20230927,125200,938792757,436,435,436,435,90
20230927,125100,938753606,436,436,436,436,0
20230927,125000,938753606,436,434,436,434,1308
20230927,124900,938185807,434,433,434,433,1001
20230927,124800,937752373,434,434,434,430,5210
20230927,124700,935502970,434,434,434,434,13
20230927,124600,935497328,434,432,435,432,579
20230927,124500,935246192,430,431,432,430,2635
20230927,124400,934110050,433,429,433,429,18654
20230927,124300,926102007,429,434,434,429,18060
20230927,124200,918315144,432,436,436,432,4106
20230927,124100,916537008,437,437,437,434,807
20230927,124000,916186677,437,437,437,437,0
20230927,123900,916186677,437,434,437,434,5717
20230927,123800,913705480,434,434,436,432,12059
20230927,123700,908483338,436,437,437,434,83
20230927,123600,908447302,437,437,438,433,7655
20230927,123500,905110470,438,436,438,433,6119
20230927,123400,902445326,433,433,436,433,1259
20230927,123300,901900170,436,434,436,433,3314
20230927,123200,900462787,434,432,434,432,5898
20230927,123100,897914811,431,434,434,431,6549
20230927,123000,895079598,436,435,436,434,1540
20230927,122900,894409778,431,439,439,431,81838
20230927,122800,858952292,439,439,440,439,2213
20230927,122700,857980770,437,441,441,437,4233
20230927,122600,856119097,440,445,445,440,6600
20230927,122500,853206520,442,440,442,438,6422
20230927,122400,850379537,442,442,442,437,14055
20230927,122300,844194763,443,446,448,443,1646
20230927,122200,843462831,446,447,447,441,2709
20230927,122100,842256292,446,445,447,442,2184
20230927,122000,841285215,447,443,447,443,6139
20230927,121900,838564232,443,443,445,442,1807
20230927,121800,837762311,445,443,445,441,8960
20230927,121700,833789726,443,442,444,440,4024
20230927,121600,832015913,442,444,446,437,12236
20230927,121500,826619566,447,449,449,443,33948
20230927,121400,811558052,450,452,452,449,10854
20230927,121300,806673112,452,453,455,452,10213
20230927,121200,802046972,454,459,461,454,6210
20230927,121100,799212062,456,461,461,454,14191
20230927,121000,792696492,459,451,464,450,14645
20230927,120900,786013662,451,448,451,448,25965
20230927,120800,774376427,446,446,446,446,0
20230927,120700,774376427,446,452,452,446,52759
20230927,120600,750760578,452,453,455,450,22360
20230927,120500,740630562,454,463,463,451,73130
20230927,120400,707277591,463,470,473,463,12339
20230927,120300,701528361,470,472,477,469,28589
20230927,120200,688080046,478,477,479,471,33207
20230927,120100,672316860,478,492,492,470,70214
20230927,120000,638857295,488,489,494,475,50630
20230927,115900,614240904,489,499,500,481,46819
20230927,115800,591340757,497,498,502,483,61427
20230927,115700,560973613,500,484,512,484,132164
20230927,115600,494727564,487,502,508,478,98686
20230927,115500,446286042,507,520,526,500,127326
20230927,115400,380701610,520,499,533,494,204861
20230927,115300,276080790,499,495,509,489,295840
20230927,115200,128201729,483,483,483,483,0
20230927,115100,128201729,483,483,483,483,0
20230927,115000,128201729,483,465,483,465,127838
20230927,114900,67458981,467,457,470,457,9497
20230927,114800,63021135,457,463,470,455,14809
20230927,114700,56136236,463,447,470,447,9556
20230927,114600,51740871,448,440,448,440,13765
20230927,114500,45631768,440,437,440,437,3278
20230927,114400,44193128,436,436,436,436,11
20230927,114300,44188332,436,436,436,436,16
20230927,114200,44181356,436,436,436,436,20
20230927,114100,44172636,436,436,436,436,20
20230927,114000,44163916,435,435,435,435,1500
20230927,113900,43511416,435,435,435,435,1
20230927,113800,43510981,435,435,436,435,439
20230927,113700,43319866,435,432,435,432,514
20230927,113600,43096285,436,432,436,432,4060
20230927,113500,41327008,430,430,430,430,4
20230927,113400,41325288,436,432,436,432,5550
20230927,113300,38907963,429,429,429,429,0
20230927,113200,38907963,429,429,429,429,0
20230927,113100,38907963,429,429,429,429,39
20230927,113000,38891232,430,429,430,429,82
20230927,112900,38856037,430,430,430,430,0
20230927,112800,38856037,430,430,430,430,0
20230927,112700,38856037,430,430,430,430,0
20230927,112600,38856037,430,430,430,430,10
20230927,112500,38851737,429,429,429,429,0
20230927,112400,38851737,429,429,429,429,0
20230927,112300,38851737,429,429,429,429,0
20230927,112200,38851737,429,429,429,429,355
20230927,112100,38699442,429,429,429,429,100
20230927,112000,38656542,433,430,433,430,1300
20230927,111900,38094016,429,428,430,428,114
20230927,111800,38045100,428,429,429,428,152
20230927,111700,37979894,429,429,429,429,100
20230927,111600,37936994,429,429,429,429,0
20230927,111500,37936994,429,429,429,429,0
20230927,111400,37936994,429,429,431,429,43
20230927,111300,37918545,431,431,431,431,0
20230927,111200,37918545,431,431,431,431,0
20230927,111100,37918545,431,430,431,430,150
20230927,111000,37853905,428,428,428,428,18
20230927,110900,37846201,431,431,431,431,500
20230927,110800,37630701,428,428,428,428,0
20230927,110700,37630701,428,428,428,428,0
20230927,110600,37630701,428,428,428,428,0
20230927,110500,37630701,428,428,428,428,0
20230927,110400,37630701,428,428,428,428,0
20230927,110300,37630701,428,428,428,428,0
20230927,110200,37630701,428,428,428,428,0
20230927,110100,37630701,428,428,428,428,0
20230927,110000,37630701,428,428,428,428,29
20230927,105900,37618289,430,430,430,430,793
20230927,105800,37277299,430,430,430,430,0
20230927,105700,37277299,430,430,430,430,0
20230927,105600,37277299,430,429,430,429,221
20230927,105500,37182425,429,429,429,429,0
20230927,105400,37182425,429,427,429,427,1664
20230927,105300,36469712,426,426,426,426,0
20230927,105200,36469712,426,425,426,425,10634
20230927,105100,31940612,425,425,425,425,0
20230927,105000,31940612,425,426,426,425,1268
20230927,104900,31401691,426,426,426,426,0
20230927,104800,31401691,426,426,426,426,0
20230927,104700,31401691,426,426,426,426,69
20230927,104600,31372297,426,426,426,426,931
20230927,104500,30975691,426,426,426,426,0
20230927,104400,30975691,426,426,426,426,0
20230927,104300,30975691,426,426,426,426,0
20230927,104200,30975691,426,426,426,426,0
20230927,104100,30975691,426,426,426,426,0
20230927,104000,30975691,426,426,426,426,518
20230927,103900,30755023,425,425,425,425,0
20230927,103800,30755023,425,425,425,425,0
20230927,103700,30755023,425,425,425,425,0
20230927,103600,30755023,425,425,425,425,0
20230927,103500,30755023,425,425,425,425,0
20230927,103400,30755023,425,425,425,425,0
20230927,103300,30755023,425,425,425,425,0
20230927,103200,30755023,425,425,425,425,0
20230927,103100,30755023,425,425,425,425,0
20230927,103000,30755023,425,425,425,425,1561
20230927,102900,30091598,423,423,423,423,3
20230927,102800,30090329,425,425,425,425,0
20230927,102700,30090329,425,425,425,425,0
20230927,102600,30090329,425,425,425,425,0
20230927,102500,30090329,425,425,425,425,0
20230927,102400,30090329,425,425,425,425,0
20230927,102300,30090329,425,425,425,425,0
20230927,102200,30090329,425,425,425,425,0
20230927,102100,30090329,425,425,425,425,0
20230927,102000,30090329,425,425,425,425,0
20230927,101900,30090329,425,425,425,425,0
20230927,101800,30090329,425,425,425,425,0
20230927,101700,30090329,425,425,425,425,776
20230927,101600,29760529,425,425,425,425,0
20230927,101500,29760529,425,425,425,425,0
20230927,101400,29760529,425,425,425,425,0
20230927,101300,29760529,425,425,425,425,0
20230927,101200,29760529,425,425,425,425,0
20230927,101100,29760529,425,425,425,425,7
20230927,101000,29757554,421,423,423,421,2495
20230927,100900,28703865,426,426,426,426,0
20230927,100800,28703865,426,426,426,426,0
20230927,100700,28703865,426,426,426,426,0
20230927,100600,28703865,426,426,426,426,0
20230927,100500,28703865,426,426,426,426,0
20230927,100400,28703865,426,426,426,426,0
20230927,100300,28703865,426,426,426,426,20
20230927,100200,28695345,427,424,427,424,5010
20230927,100100,26571015,424,424,424,424,150
20230927,100000,26507415,424,424,424,424,300
20230927,095900,26380215,424,424,424,424,500
20230927,095800,26168215,424,424,424,424,20
20230927,095700,26159735,424,424,424,424,0
20230927,095600,26159735,424,424,424,424,0
20230927,095500,26159735,424,424,424,424,0
20230927,095400,26159735,424,424,424,424,0
20230927,095300,26159735,424,424,424,424,0
20230927,095200,26159735,424,424,424,424,0
20230927,095100,26159735,424,424,424,424,79
20230927,095000,26126239,424,424,424,424,0
20230927,094900,26126239,424,426,426,424,7
20230927,094800,26123259,426,426,426,426,24
20230927,094700,26113035,425,425,425,425,100
20230927,094600,26070535,425,425,425,425,0
20230927,094500,26070535,425,425,425,425,0
20230927,094400,26070535,425,425,425,425,0
20230927,094300,26070535,425,426,426,425,14232
20230927,094200,20007733,426,426,426,426,7708
20230927,094100,16724125,427,427,427,427,0
20230927,094000,16724125,427,427,427,427,3669
20230927,093900,15157462,427,427,427,427,471
20230927,093800,14956345,427,427,427,427,0
20230927,093700,14956345,427,429,429,427,299
20230927,093600,14828559,427,427,427,427,527
20230927,093500,14603530,429,429,429,429,2
20230927,093400,14602672,429,429,429,429,0
20230927,093300,14602672,429,427,429,427,4409
20230927,093200,12720021,429,429,429,429,509
20230927,093100,12501660,430,430,430,430,14
20230927,093000,12495640,430,430,430,430,52
20230927,092900,12473280,430,430,430,430,431
20230927,092800,12287950,431,431,431,431,30
20230927,092700,12275020,431,431,431,431,7
20230927,092600,12272003,431,431,431,431,407
20230927,092500,12096586,431,431,431,431,577
20230927,092400,11847899,429,429,429,429,240
20230927,092300,11744939,429,429,429,429,8
20230927,092200,11741507,430,429,430,429,254
20230927,092100,11632511,428,428,428,428,0
20230927,092000,11632511,428,428,428,428,0
20230927,091900,11632511,428,428,428,428,29
20230927,091800,11620099,427,427,427,427,0
20230927,091700,11620099,427,429,429,427,15501
20230927,091600,5001108,429,429,429,429,20
20230927,091500,4992528,430,430,430,430,342
20230927,091400,4845468,430,430,430,430,1012
20230927,091300,4410308,430,430,430,430,198
20230927,091200,4325168,430,430,430,430,1454
20230927,091100,3699948,430,430,430,430,10
20230927,091000,3695648,426,426,426,426,0
20230927,090900,3695648,426,426,426,426,1
20230927,090800,3695222,426,426,426,426,525
20230927,090700,3471572,426,426,426,426,0
20230927,090600,3471572,426,426,426,426,55
20230927,090500,3448142,426,426,426,426,24
20230927,090400,3437918,435,432,435,432,1201
20230927,090300,2916367,435,435,435,435,550
20230927,090200,2677117,436,431,436,431,3620
20230927,090100,1101315,435,435,435,435,1000
20230927,090000,666315,421,440,440,421,1515