KissMeData/001020/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,183200,79960119,900,900,900,900,11514
20230913,183100,79960119,900,900,900,900,0
20230913,183000,79960119,900,900,900,900,0
20230913,182900,79960119,900,900,900,900,0
20230913,182800,79960119,900,900,900,900,0
20230913,182700,79960119,900,900,900,900,0
20230913,182600,79960119,900,900,900,900,0
20230913,182500,79960119,900,900,900,900,0
20230913,182400,79960119,900,900,900,900,0
20230913,182300,79960119,900,900,900,900,0
20230913,182200,79960119,900,900,900,900,0
20230913,182100,79960119,900,900,900,900,0
20230913,182000,79960119,900,900,900,900,0
20230913,181900,79960119,900,900,900,900,0
20230913,181800,79960119,900,900,900,900,0
20230913,181700,79960119,900,900,900,900,0
20230913,181600,79960119,900,900,900,900,0
20230913,181500,79960119,900,900,900,900,0
20230913,181400,79960119,900,900,900,900,0
20230913,181300,79960119,900,900,900,900,0
20230913,181200,79960119,900,900,900,900,0
20230913,181100,79960119,900,900,900,900,0
20230913,181000,79960119,900,900,900,900,0
20230913,180900,79960119,900,900,900,900,0
20230913,180800,79960119,900,900,900,900,0
20230913,180700,79960119,900,900,900,900,0
20230913,180600,79960119,900,900,900,900,0
20230913,180500,79960119,900,900,900,900,0
20230913,180400,79960119,900,900,900,900,0
20230913,180300,79960119,900,900,900,900,0
20230913,180200,79960119,900,900,900,900,11514
20230913,180100,79960119,900,900,900,900,0
20230913,180000,79960119,900,900,900,900,0
20230913,175900,79960119,900,900,900,900,0
20230913,175800,79960119,900,900,900,900,0
20230913,175700,79960119,900,900,900,900,0
20230913,175600,79960119,900,900,900,900,0
20230913,175500,79960119,900,900,900,900,0
20230913,175400,79960119,900,900,900,900,0
20230913,175300,79960119,900,900,900,900,0
20230913,175200,79960119,900,900,900,900,0
20230913,175100,79960119,900,900,900,900,0
20230913,175000,79960119,900,900,900,900,0
20230913,174900,79960119,900,900,900,900,0
20230913,174800,79960119,900,900,900,900,0
20230913,174700,79960119,900,900,900,900,0
20230913,174600,79960119,900,900,900,900,0
20230913,174500,79960119,900,900,900,900,0
20230913,174400,79960119,900,900,900,900,0
20230913,174300,79960119,900,900,900,900,0
20230913,174200,79960119,900,900,900,900,0
20230913,174100,79960119,900,900,900,900,0
20230913,174000,79960119,900,900,900,900,0
20230913,173900,79960119,900,900,900,900,0
20230913,173800,79960119,900,900,900,900,0
20230913,173700,79960119,900,900,900,900,0
20230913,173600,79960119,900,900,900,900,0
20230913,173500,79960119,900,900,900,900,0
20230913,173400,79960119,900,900,900,900,0
20230913,173300,79960119,900,900,900,900,0
20230913,173200,79960119,900,900,900,900,11514
20230913,173100,79960119,900,900,900,900,0
20230913,173000,79960119,900,900,900,900,0
20230913,172900,79960119,900,900,900,900,0
20230913,172800,79960119,900,900,900,900,0
20230913,172700,79960119,900,900,900,900,0
20230913,172600,79960119,900,900,900,900,0
20230913,172500,79960119,900,900,900,900,0
20230913,172400,79960119,900,900,900,900,0
20230913,172300,79960119,900,900,900,900,0
20230913,172200,79960119,900,900,900,900,0
20230913,172100,79960119,900,900,900,900,0
20230913,172000,79960119,900,900,900,900,0
20230913,171900,79960119,900,900,900,900,0
20230913,171800,79960119,900,900,900,900,0
20230913,171700,79960119,900,900,900,900,0
20230913,171600,79960119,900,900,900,900,0
20230913,171500,79960119,900,900,900,900,0
20230913,171400,79960119,900,900,900,900,0
20230913,171300,79960119,900,900,900,900,0
20230913,171200,79960119,900,900,900,900,0
20230913,171100,79960119,900,900,900,900,0
20230913,171000,79960119,900,900,900,900,0
20230913,170900,79960119,900,900,900,900,0
20230913,170800,79960119,900,900,900,900,0
20230913,170700,79960119,900,900,900,900,0
20230913,170600,79960119,900,900,900,900,0
20230913,170500,79960119,900,900,900,900,0
20230913,170400,79960119,900,900,900,900,0
20230913,170300,79960119,900,900,900,900,0
20230913,170200,79960119,900,900,900,900,11514
20230913,170100,79960119,900,900,900,900,0
20230913,170000,79960119,900,900,900,900,0
20230913,165900,79960119,900,900,900,900,0
20230913,165800,79960119,900,900,900,900,0
20230913,165700,79960119,900,900,900,900,0
20230913,165600,79960119,900,900,900,900,0
20230913,165500,79960119,900,900,900,900,0
20230913,165400,79960119,900,900,900,900,0
20230913,165300,79960119,900,900,900,900,0
20230913,165200,79960119,900,900,900,900,0
20230913,165100,79960119,900,900,900,900,0
20230913,165000,79960119,900,900,900,900,0
20230913,164900,79960119,900,900,900,900,0
20230913,164800,79960119,900,900,900,900,0
20230913,164700,79960119,900,900,900,900,0
20230913,164600,79960119,900,900,900,900,0
20230913,164500,79960119,900,900,900,900,0
20230913,164400,79960119,900,900,900,900,0
20230913,164300,79960119,900,900,900,900,0
20230913,164200,79960119,900,900,900,900,0
20230913,164100,79960119,900,900,900,900,0
20230913,164000,79960119,900,900,900,900,0
20230913,163900,79960119,900,900,900,900,0
20230913,163800,79960119,900,900,900,900,0
20230913,163700,79960119,900,900,900,900,0
20230913,163600,79960119,900,900,900,900,0
20230913,163500,79960119,900,900,900,900,0
20230913,163400,79960119,900,900,900,900,0
20230913,163300,79960119,900,900,900,900,0
20230913,163200,79960119,900,900,900,900,11514
20230913,163100,79960119,900,900,900,900,0
20230913,163000,79960119,900,900,900,900,0
20230913,162900,79960119,900,900,900,900,0
20230913,162800,79960119,900,900,900,900,0
20230913,162700,79960119,900,900,900,900,0
20230913,162600,79960119,900,900,900,900,0
20230913,162500,79960119,900,900,900,900,0
20230913,162400,79960119,900,900,900,900,0
20230913,162300,79960119,900,900,900,900,0
20230913,162200,79960119,900,900,900,900,0
20230913,162100,79960119,900,900,900,900,0
20230913,162000,79960119,900,900,900,900,0
20230913,161900,79960119,900,900,900,900,0
20230913,161800,79960119,900,900,900,900,0
20230913,161700,79960119,900,900,900,900,0
20230913,161600,79960119,900,900,900,900,0
20230913,161500,79960119,900,900,900,900,0
20230913,161400,79960119,900,900,900,900,0
20230913,161300,79960119,900,900,900,900,0
20230913,161200,79960119,900,900,900,900,0
20230913,161100,79960119,900,900,900,900,0
20230913,161000,79960119,900,900,900,900,0
20230913,160900,79960119,900,900,900,900,0
20230913,160800,79960119,900,900,900,900,0
20230913,160700,79960119,900,900,900,900,0
20230913,160600,79960119,900,900,900,900,0
20230913,160500,79960119,900,900,900,900,0
20230913,160400,79960119,900,900,900,900,0
20230913,160300,79960119,900,900,900,900,0
20230913,160200,79960119,900,900,900,900,11514
20230913,160100,79960119,900,900,900,900,0
20230913,160000,79960119,900,900,900,900,0
20230913,155900,79960119,900,900,900,900,0
20230913,155800,79960119,900,900,900,900,0
20230913,155700,79960119,900,900,900,900,0
20230913,155600,79960119,900,900,900,900,0
20230913,155500,79960119,900,900,900,900,0
20230913,155400,79960119,900,900,900,900,0
20230913,155300,79960119,900,900,900,900,0
20230913,155200,79960119,900,900,900,900,0
20230913,155100,79960119,900,900,900,900,0
20230913,155000,79960119,900,900,900,900,0
20230913,154900,79960119,900,900,900,900,0
20230913,154800,79960119,900,900,900,900,0
20230913,154700,79960119,900,900,900,900,0
20230913,154600,79960119,900,900,900,900,0
20230913,154500,79960119,900,900,900,900,0
20230913,154400,79960119,900,900,900,900,0
20230913,154300,79960119,900,900,900,900,0
20230913,154200,79960119,900,900,900,900,0
20230913,154100,79960119,900,900,900,900,0
20230913,154000,79960119,900,900,900,900,0
20230913,153900,79960119,900,900,900,900,0
20230913,153800,79960119,900,900,900,900,0
20230913,153700,79960119,900,900,900,900,0
20230913,153600,79960119,900,900,900,900,0
20230913,153500,79960119,900,900,900,900,0
20230913,153400,79960119,900,900,900,900,0
20230913,153300,79960119,900,900,900,900,0
20230913,153200,79960119,900,900,900,900,11514
20230913,153100,79960119,900,900,900,900,0
20230913,153000,79960119,900,900,900,900,11514
20230913,152900,69597519,900,900,900,900,0
20230913,152800,69597519,900,900,900,900,0
20230913,152700,69597519,900,900,900,900,0
20230913,152600,69597519,900,900,900,900,0
20230913,152500,69597519,900,900,900,900,0
20230913,152400,69597519,900,900,900,900,0
20230913,152300,69597519,900,900,900,900,0
20230913,152200,69597519,900,900,900,900,0
20230913,152100,69597519,900,900,900,900,0
20230913,152000,69597519,900,900,900,900,0
20230913,151900,69597519,900,900,900,900,0
20230913,151800,69597519,900,905,905,900,30011
20230913,151700,42571699,905,904,905,904,224
20230913,151600,42369152,904,904,904,904,0
20230913,151500,42369152,904,904,904,904,1
20230913,151400,42368248,904,904,904,904,33
20230913,151300,42338416,904,904,904,904,10
20230913,151200,42329376,901,901,901,901,0
20230913,151100,42329376,901,901,901,901,0
20230913,151000,42329376,901,903,903,901,294
20230913,150900,42064446,904,904,904,904,0
20230913,150800,42064446,904,904,904,904,23
20230913,150700,42043654,904,904,904,904,0
20230913,150600,42043654,904,904,904,904,0
20230913,150500,42043654,904,904,904,904,23
20230913,150400,42022862,904,904,904,904,0
20230913,150300,42022862,904,904,904,904,1735
20230913,150200,40454422,904,903,904,903,297
20230913,150100,40185939,903,903,903,903,0
20230913,150000,40185939,903,903,903,903,0
20230913,145900,40185939,903,903,903,903,23
20230913,145800,40165170,903,903,903,903,0
20230913,145700,40165170,903,903,903,903,0
20230913,145600,40165170,903,903,903,903,23
20230913,145500,40144401,903,903,903,903,0
20230913,145400,40144401,903,903,903,903,0
20230913,145300,40144401,903,903,903,903,23
20230913,145200,40123632,903,903,903,903,13
20230913,145100,40111893,901,901,901,901,0
20230913,145000,40111893,901,901,901,901,0
20230913,144900,40111893,901,901,901,901,297
20230913,144800,39844296,903,903,903,903,0
20230913,144700,39844296,903,903,903,903,523
20230913,144600,39372027,903,903,903,903,0
20230913,144500,39372027,903,903,903,903,115
20230913,144400,39268182,903,903,903,903,23
20230913,144300,39247413,903,903,903,903,18
20230913,144200,39231159,901,901,901,901,0
20230913,144100,39231159,901,901,901,901,295
20230913,144000,38965364,901,901,901,901,0
20230913,143900,38965364,901,901,901,901,525
20230913,143800,38492339,902,902,902,902,23
20230913,143700,38471593,902,902,902,902,0
20230913,143600,38471593,902,902,902,902,0
20230913,143500,38471593,902,902,902,902,23
20230913,143400,38450847,902,901,902,901,1654
20230913,143300,36960587,901,901,901,901,500
20230913,143200,36510087,901,902,902,901,523
20230913,143100,36038841,902,902,902,902,0
20230913,143000,36038841,902,902,902,902,275
20230913,142900,35790791,902,902,902,902,0
20230913,142800,35790791,902,902,902,902,0
20230913,142700,35790791,902,903,903,902,304
20230913,142600,35516581,903,903,903,903,23
20230913,142500,35495812,903,903,903,903,0
20230913,142400,35495812,903,903,903,903,50
20230913,142300,35450662,903,903,903,903,23
20230913,142200,35429893,903,903,903,903,110
20230913,142100,35330563,903,903,903,903,0
20230913,142000,35330563,903,903,903,903,23
20230913,141900,35309794,903,903,903,903,0
20230913,141800,35309794,903,903,903,903,61
20230913,141700,35254711,903,903,903,903,0
20230913,141600,35254711,903,903,903,903,0
20230913,141500,35254711,903,903,903,903,11
20230913,141400,35244778,903,904,904,903,24
20230913,141300,35223083,904,904,904,904,0
20230913,141200,35223083,904,904,904,904,0
20230913,141100,35223083,904,904,904,904,28
20230913,141000,35197771,904,904,904,904,0
20230913,140900,35197771,904,904,904,904,0
20230913,140800,35197771,904,904,904,904,23
20230913,140700,35176979,904,904,904,904,0
20230913,140600,35176979,904,904,904,904,0
20230913,140500,35176979,904,904,904,904,23
20230913,140400,35156187,904,904,904,904,110
20230913,140300,35056747,904,904,904,904,0
20230913,140200,35056747,904,904,904,904,23
20230913,140100,35035955,904,904,904,904,0
20230913,140000,35035955,904,904,904,904,0
20230913,135900,35035955,904,904,904,904,23
20230913,135800,35015163,904,904,904,904,0
20230913,135700,35015163,904,904,904,904,0
20230913,135600,35015163,904,903,904,903,1012
20230913,135500,34100587,900,900,900,900,0
20230913,135400,34100587,900,900,900,900,0
20230913,135300,34100587,900,900,900,900,0
20230913,135200,34100587,900,900,900,900,0
20230913,135100,34100587,900,900,900,900,0
20230913,135000,34100587,900,900,900,900,0
20230913,134900,34100587,900,900,900,900,0
20230913,134800,34100587,900,900,900,900,0
20230913,134700,34100587,900,900,900,900,0
20230913,134600,34100587,900,900,900,900,0
20230913,134500,34100587,900,900,900,900,0
20230913,134400,34100587,900,900,900,900,0
20230913,134300,34100587,900,900,900,900,0
20230913,134200,34100587,900,900,900,900,0
20230913,134100,34100587,900,900,900,900,0
20230913,134000,34100587,900,900,900,900,0
20230913,133900,34100587,900,901,901,900,5421
20230913,133800,29221664,903,903,903,903,221
20230913,133700,29022101,903,903,903,903,0
20230913,133600,29022101,903,903,903,903,0
20230913,133500,29022101,903,903,903,903,23
20230913,133400,29001332,903,903,903,903,0
20230913,133300,29001332,903,903,903,903,0
20230913,133200,29001332,903,903,903,903,23
20230913,133100,28980563,903,903,903,903,0
20230913,133000,28980563,903,903,903,903,0
20230913,132900,28980563,903,903,903,903,23
20230913,132800,28959794,903,903,903,903,38
20230913,132700,28925480,901,901,901,901,0
20230913,132600,28925480,901,901,901,901,0
20230913,132500,28925480,901,901,901,901,0
20230913,132400,28925480,901,901,901,901,66
20230913,132300,28866014,901,901,901,901,23
20230913,132200,28845291,901,901,901,901,0
20230913,132100,28845291,901,901,901,901,0
20230913,132000,28845291,901,901,901,901,23
20230913,131900,28824568,901,901,901,901,0
20230913,131800,28824568,901,901,901,901,0
20230913,131700,28824568,901,901,901,901,23
20230913,131600,28803845,901,901,901,901,0
20230913,131500,28803845,901,901,901,901,0
20230913,131400,28803845,901,901,901,901,23
20230913,131300,28783122,901,901,901,901,1
20230913,131200,28782221,900,900,900,900,0
20230913,131100,28782221,900,900,900,900,0
20230913,131000,28782221,900,900,900,900,0
20230913,130900,28782221,900,900,900,900,0
20230913,130800,28782221,900,900,900,900,19
20230913,130700,28765121,900,900,900,900,2720
20230913,130600,26317121,899,899,899,899,0
20230913,130500,26317121,899,899,899,899,0
20230913,130400,26317121,899,899,899,899,40
20230913,130300,26281161,899,899,899,899,0
20230913,130200,26281161,899,899,899,899,0
20230913,130100,26281161,899,899,899,899,0
20230913,130000,26281161,899,899,899,899,0
20230913,125900,26281161,899,899,899,899,0
20230913,125800,26281161,899,899,899,899,0
20230913,125700,26281161,899,899,899,899,0
20230913,125600,26281161,899,899,899,899,0
20230913,125500,26281161,899,899,899,899,0
20230913,125400,26281161,899,899,899,899,0
20230913,125300,26281161,899,899,899,899,1
20230913,125200,26280262,899,899,899,899,165
20230913,125100,26131927,899,899,899,899,0
20230913,125000,26131927,899,899,899,899,0
20230913,124900,26131927,899,899,899,899,0
20230913,124800,26131927,899,899,899,899,4
20230913,124700,26128331,899,900,900,899,27
20230913,124600,26104035,900,900,900,900,0
20230913,124500,26104035,900,900,900,900,317
20230913,124400,25818735,899,899,899,899,0
20230913,124300,25818735,899,899,899,899,579
20230913,124200,25298214,900,900,900,900,0
20230913,124100,25298214,900,900,900,900,23
20230913,124000,25277514,900,900,900,900,0
20230913,123900,25277514,900,900,900,900,0
20230913,123800,25277514,900,900,900,900,23
20230913,123700,25256814,900,900,900,900,0
20230913,123600,25256814,900,900,900,900,0
20230913,123500,25256814,900,900,900,900,23
20230913,123400,25236114,900,900,900,900,0
20230913,123300,25236114,900,900,900,900,0
20230913,123200,25236114,900,900,900,900,23
20230913,123100,25215414,900,900,900,900,0
20230913,123000,25215414,900,900,900,900,0
20230913,122900,25215414,900,900,900,900,23
20230913,122800,25194714,900,900,900,900,901
20230913,122700,24383814,900,900,900,900,0
20230913,122600,24383814,900,900,900,900,23
20230913,122500,24363114,900,900,900,900,0
20230913,122400,24363114,900,900,900,900,0
20230913,122300,24363114,900,900,900,900,931
20230913,122200,23525214,900,900,900,900,1387
20230913,122100,22276914,900,900,900,900,0
20230913,122000,22276914,900,900,900,900,0
20230913,121900,22276914,900,900,900,900,0
20230913,121800,22276914,900,900,900,900,1750
20230913,121700,20701914,900,900,900,900,0
20230913,121600,20701914,900,900,900,900,0
20230913,121500,20701914,900,900,900,900,0
20230913,121400,20701914,900,900,900,900,0
20230913,121300,20701914,900,900,900,900,0
20230913,121200,20701914,900,901,901,900,4
20230913,121100,20698312,904,904,904,904,23
20230913,121000,20677520,904,904,904,904,0
20230913,120900,20677520,904,904,904,904,0
20230913,120800,20677520,904,904,904,904,23
20230913,120700,20656728,904,904,904,904,0
20230913,120600,20656728,904,904,904,904,0
20230913,120500,20656728,904,904,904,904,23
20230913,120400,20635936,904,904,904,904,0
20230913,120300,20635936,904,904,904,904,0
20230913,120200,20635936,904,904,904,904,23
20230913,120100,20615144,904,904,904,904,0
20230913,120000,20615144,904,904,904,904,0
20230913,115900,20615144,904,904,904,904,23
20230913,115800,20594352,905,905,905,905,0
20230913,115700,20594352,905,905,905,905,0
20230913,115600,20594352,905,905,905,905,23
20230913,115500,20573537,905,905,905,905,2
20230913,115400,20571727,905,905,905,905,0
20230913,115300,20571727,905,905,905,905,23
20230913,115200,20550912,905,905,905,905,0
20230913,115100,20550912,905,905,905,905,0
20230913,115000,20550912,905,905,905,905,23
20230913,114900,20530097,905,905,905,905,0
20230913,114800,20530097,905,905,905,905,0
20230913,114700,20530097,905,905,905,905,24
20230913,114600,20508377,905,905,905,905,0
20230913,114500,20508377,905,905,905,905,0
20230913,114400,20508377,905,905,905,905,24
20230913,114300,20486657,905,905,905,905,0
20230913,114200,20486657,905,905,905,905,0
20230913,114100,20486657,905,905,905,905,31
20230913,114000,20458602,905,905,905,905,0
20230913,113900,20458602,905,905,905,905,0
20230913,113800,20458602,905,905,905,905,24
20230913,113700,20436882,905,905,905,905,0
20230913,113600,20436882,905,905,905,905,0
20230913,113500,20436882,905,905,905,905,24
20230913,113400,20415162,905,905,905,905,0
20230913,113300,20415162,905,905,905,905,0
20230913,113200,20415162,905,905,905,905,24
20230913,113100,20393442,905,905,905,905,0
20230913,113000,20393442,905,905,905,905,0
20230913,112900,20393442,905,905,905,905,24
20230913,112800,20371722,905,905,905,905,0
20230913,112700,20371722,905,905,905,905,0
20230913,112600,20371722,905,905,905,905,24
20230913,112500,20350002,905,905,905,905,0
20230913,112400,20350002,905,905,905,905,0
20230913,112300,20350002,905,905,905,905,24
20230913,112200,20328282,905,905,905,905,0
20230913,112100,20328282,905,905,905,905,0
20230913,112000,20328282,905,905,905,905,24
20230913,111900,20306562,905,905,905,905,0
20230913,111800,20306562,905,905,905,905,0
20230913,111700,20306562,905,905,905,905,1
20230913,111600,20305657,900,900,900,900,0
20230913,111500,20305657,900,900,900,900,500
20230913,111400,19855657,904,904,904,904,526
20230913,111300,19380153,904,904,904,904,0
20230913,111200,19380153,904,904,904,904,0
20230913,111100,19380153,904,904,904,904,24
20230913,111000,19358457,904,904,904,904,0
20230913,110900,19358457,904,904,904,904,0
20230913,110800,19358457,904,904,904,904,24
20230913,110700,19336761,904,904,904,904,0
20230913,110600,19336761,904,904,904,904,0
20230913,110500,19336761,904,904,904,904,429
20230913,110400,18948945,900,900,900,900,400
20230913,110300,18588945,900,900,900,900,0
20230913,110200,18588945,900,900,900,900,0
20230913,110100,18588945,900,900,900,900,0
20230913,110000,18588945,900,900,900,900,402
20230913,105900,18227145,901,901,901,901,24
20230913,105800,18205521,901,901,901,901,24
20230913,105700,18183897,901,901,901,901,0
20230913,105600,18183897,901,901,901,901,0
20230913,105500,18183897,901,901,901,901,1298
20230913,105400,17014399,901,901,901,901,0
20230913,105300,17014399,901,901,901,901,0
20230913,105200,17014399,901,901,901,901,26
20230913,105100,16990973,902,902,902,902,0
20230913,105000,16990973,902,905,905,902,753
20230913,104900,16311695,905,905,905,905,0
20230913,104800,16311695,905,905,905,905,0
20230913,104700,16311695,905,905,905,905,24
20230913,104600,16289975,905,905,905,905,0
20230913,104500,16289975,905,905,905,905,0
20230913,104400,16289975,905,905,905,905,24
20230913,104300,16268255,905,905,905,905,0
20230913,104200,16268255,905,905,905,905,110
20230913,104100,16168705,905,905,905,905,37
20230913,104000,16135220,902,902,902,902,0
20230913,103900,16135220,902,902,902,902,0
20230913,103800,16135220,902,902,902,902,0
20230913,103700,16135220,902,902,902,902,5
20230913,103600,16130710,905,905,905,905,0
20230913,103500,16130710,905,905,905,905,24
20230913,103400,16108990,905,905,905,905,0
20230913,103300,16108990,905,905,905,905,5
20230913,103200,16104465,903,905,905,903,75
20230913,103100,16036692,905,905,905,905,0
20230913,103000,16036692,905,905,905,905,0
20230913,102900,16036692,905,905,905,905,24
20230913,102800,16014972,905,905,905,905,0
20230913,102700,16014972,905,905,905,905,0
20230913,102600,16014972,905,904,905,904,26
20230913,102500,15991466,904,904,904,904,0
20230913,102400,15991466,904,904,904,904,0
20230913,102300,15991466,904,904,904,904,24
20230913,102200,15969770,904,904,904,904,0
20230913,102100,15969770,904,904,904,904,0
20230913,102000,15969770,904,904,904,904,24
20230913,101900,15948074,904,904,904,904,196
20230913,101800,15770890,905,905,905,905,0
20230913,101700,15770890,905,905,905,905,24
20230913,101600,15749170,905,905,905,905,500
20230913,101500,15296670,905,905,905,905,0
20230913,101400,15296670,905,905,905,905,24
20230913,101300,15274950,905,905,905,905,8
20230913,101200,15267710,905,905,905,905,13
20230913,101100,15255945,904,904,904,904,0
20230913,101000,15255945,904,904,904,904,0
20230913,100900,15255945,904,904,904,904,0
20230913,100800,15255945,904,904,904,904,0
20230913,100700,15255945,904,904,904,904,0
20230913,100600,15255945,904,904,904,904,0
20230913,100500,15255945,904,904,904,904,0
20230913,100400,15255945,904,904,904,904,0
20230913,100300,15255945,904,904,904,904,0
20230913,100200,15255945,904,904,904,904,0
20230913,100100,15255945,904,904,904,904,0
20230913,100000,15255945,904,904,904,904,0
20230913,095900,15255945,904,906,906,904,233
20230913,095800,15045265,906,906,906,906,136
20230913,095700,14922049,906,906,906,906,0
20230913,095600,14922049,906,906,906,905,35
20230913,095500,14890340,906,906,906,906,0
20230913,095400,14890340,906,906,906,906,2
20230913,095300,14888528,904,904,904,904,0
20230913,095200,14888528,904,904,904,904,0
20230913,095100,14888528,904,904,904,904,0
20230913,095000,14888528,904,904,904,904,0
20230913,094900,14888528,904,904,904,904,0
20230913,094800,14888528,904,904,904,904,0
20230913,094700,14888528,904,904,904,904,0
20230913,094600,14888528,904,904,904,904,0
20230913,094500,14888528,904,904,904,904,0
20230913,094400,14888528,904,904,904,904,0
20230913,094300,14888528,904,904,904,904,0
20230913,094200,14888528,904,904,904,904,0
20230913,094100,14888528,904,904,904,904,0
20230913,094000,14888528,904,904,904,904,0
20230913,093900,14888528,904,904,904,904,0
20230913,093800,14888528,904,906,906,904,30
20230913,093700,14861360,906,906,906,906,10
20230913,093600,14852300,906,906,906,906,0
20230913,093500,14852300,906,906,906,906,28
20230913,093400,14826932,906,906,906,906,0
20230913,093300,14826932,906,906,906,906,2
20230913,093200,14825120,906,906,906,906,24
20230913,093100,14803376,906,906,906,906,0
20230913,093000,14803376,906,906,906,906,0
20230913,092900,14803376,906,906,906,906,24
20230913,092800,14781632,906,906,906,906,0
20230913,092700,14781632,906,906,906,906,8
20230913,092600,14774384,906,906,906,906,21
20230913,092500,14755358,904,904,904,904,30
20230913,092400,14728238,904,904,904,904,0
20230913,092300,14728238,904,906,906,904,44
20230913,092200,14688414,906,906,906,906,3
20230913,092100,14685696,904,903,904,903,2354
20230913,092000,12557681,904,904,904,904,24
20230913,091900,12535985,904,904,904,904,0
20230913,091800,12535985,904,904,904,904,1
20230913,091700,12535081,902,902,902,902,24
20230913,091600,12513433,902,903,903,902,26
20230913,091500,12489979,903,903,903,903,0
20230913,091400,12489979,903,902,903,902,106
20230913,091300,12394267,902,896,902,896,7
20230913,091200,12387989,896,896,896,896,1
20230913,091100,12387093,896,897,897,896,2217
20230913,091000,10398956,897,901,901,897,1578
20230913,090900,8980843,901,900,901,900,168
20230913,090800,8829548,900,901,901,900,2303
20230913,090700,6755142,901,901,901,901,0
20230913,090600,6755142,901,901,901,901,0
20230913,090500,6755142,901,901,901,901,515
20230913,090400,6291127,900,900,900,900,2
20230913,090300,6289327,900,901,901,900,7
20230913,090200,6283022,900,900,900,900,133
20230913,090100,6163322,900,900,900,900,0
20230913,090000,6163322,900,904,904,900,6839