KissMeData/001020/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,183200,79869408,818,818,818,818,3364
20230925,183100,79869408,818,818,818,818,0
20230925,183000,79869408,818,818,818,818,0
20230925,182900,79869408,818,818,818,818,0
20230925,182800,79869408,818,818,818,818,0
20230925,182700,79869408,818,818,818,818,0
20230925,182600,79869408,818,818,818,818,0
20230925,182500,79869408,818,818,818,818,0
20230925,182400,79869408,818,818,818,818,0
20230925,182300,79869408,818,818,818,818,0
20230925,182200,79869408,818,818,818,818,0
20230925,182100,79869408,818,818,818,818,0
20230925,182000,79869408,818,818,818,818,0
20230925,181900,79869408,818,818,818,818,0
20230925,181800,79869408,818,818,818,818,0
20230925,181700,79869408,818,818,818,818,0
20230925,181600,79869408,818,818,818,818,0
20230925,181500,79869408,818,818,818,818,0
20230925,181400,79869408,818,818,818,818,0
20230925,181300,79869408,818,818,818,818,0
20230925,181200,79869408,818,818,818,818,0
20230925,181100,79869408,818,818,818,818,0
20230925,181000,79869408,818,818,818,818,0
20230925,180900,79869408,818,818,818,818,0
20230925,180800,79869408,818,818,818,818,0
20230925,180700,79869408,818,818,818,818,0
20230925,180600,79869408,818,818,818,818,0
20230925,180500,79869408,818,818,818,818,0
20230925,180400,79869408,818,818,818,818,0
20230925,180300,79869408,818,818,818,818,0
20230925,180200,79869408,818,818,818,818,3364
20230925,180100,79869408,818,818,818,818,0
20230925,180000,79869408,818,818,818,818,0
20230925,175900,79869408,818,818,818,818,0
20230925,175800,79869408,818,818,818,818,0
20230925,175700,79869408,818,818,818,818,0
20230925,175600,79869408,818,818,818,818,0
20230925,175500,79869408,818,818,818,818,0
20230925,175400,79869408,818,818,818,818,0
20230925,175300,79869408,818,818,818,818,0
20230925,175200,79869408,818,818,818,818,0
20230925,175100,79869408,818,818,818,818,0
20230925,175000,79869408,818,818,818,818,0
20230925,174900,79869408,818,818,818,818,0
20230925,174800,79869408,818,818,818,818,0
20230925,174700,79869408,818,818,818,818,0
20230925,174600,79869408,818,818,818,818,0
20230925,174500,79869408,818,818,818,818,0
20230925,174400,79869408,818,818,818,818,0
20230925,174300,79869408,818,818,818,818,0
20230925,174200,79869408,818,818,818,818,0
20230925,174100,79869408,818,818,818,818,0
20230925,174000,79869408,818,818,818,818,0
20230925,173900,79869408,818,818,818,818,0
20230925,173800,79869408,818,818,818,818,0
20230925,173700,79869408,818,818,818,818,0
20230925,173600,79869408,818,818,818,818,0
20230925,173500,79869408,818,818,818,818,0
20230925,173400,79869408,818,818,818,818,0
20230925,173300,79869408,818,818,818,818,0
20230925,173200,79869408,818,818,818,818,3364
20230925,173100,79869408,818,818,818,818,0
20230925,173000,79869408,818,818,818,818,0
20230925,172900,79869408,818,818,818,818,0
20230925,172800,79869408,818,818,818,818,0
20230925,172700,79869408,818,818,818,818,0
20230925,172600,79869408,818,818,818,818,0
20230925,172500,79869408,818,818,818,818,0
20230925,172400,79869408,818,818,818,818,0
20230925,172300,79869408,818,818,818,818,0
20230925,172200,79869408,818,818,818,818,0
20230925,172100,79869408,818,818,818,818,0
20230925,172000,79869408,818,818,818,818,0
20230925,171900,79869408,818,818,818,818,0
20230925,171800,79869408,818,818,818,818,0
20230925,171700,79869408,818,818,818,818,0
20230925,171600,79869408,818,818,818,818,0
20230925,171500,79869408,818,818,818,818,0
20230925,171400,79869408,818,818,818,818,0
20230925,171300,79869408,818,818,818,818,0
20230925,171200,79869408,818,818,818,818,0
20230925,171100,79869408,818,818,818,818,0
20230925,171000,79869408,818,818,818,818,0
20230925,170900,79869408,818,818,818,818,0
20230925,170800,79869408,818,818,818,818,0
20230925,170700,79869408,818,818,818,818,0
20230925,170600,79869408,818,818,818,818,0
20230925,170500,79869408,818,818,818,818,0
20230925,170400,79869408,818,818,818,818,0
20230925,170300,79869408,818,818,818,818,0
20230925,170200,79869408,818,818,818,818,3364
20230925,170100,79869408,818,818,818,818,0
20230925,170000,79869408,818,818,818,818,0
20230925,165900,79869408,818,818,818,818,0
20230925,165800,79869408,818,818,818,818,0
20230925,165700,79869408,818,818,818,818,0
20230925,165600,79869408,818,818,818,818,0
20230925,165500,79869408,818,818,818,818,0
20230925,165400,79869408,818,818,818,818,0
20230925,165300,79869408,818,818,818,818,0
20230925,165200,79869408,818,818,818,818,0
20230925,165100,79869408,818,818,818,818,0
20230925,165000,79869408,818,818,818,818,0
20230925,164900,79869408,818,818,818,818,0
20230925,164800,79869408,818,818,818,818,0
20230925,164700,79869408,818,818,818,818,0
20230925,164600,79869408,818,818,818,818,0
20230925,164500,79869408,818,818,818,818,0
20230925,164400,79869408,818,818,818,818,0
20230925,164300,79869408,818,818,818,818,0
20230925,164200,79869408,818,818,818,818,0
20230925,164100,79869408,818,818,818,818,0
20230925,164000,79869408,818,818,818,818,0
20230925,163900,79869408,818,818,818,818,0
20230925,163800,79869408,818,818,818,818,0
20230925,163700,79869408,818,818,818,818,0
20230925,163600,79869408,818,818,818,818,0
20230925,163500,79869408,818,818,818,818,0
20230925,163400,79869408,818,818,818,818,0
20230925,163300,79869408,818,818,818,818,0
20230925,163200,79869408,818,818,818,818,3364
20230925,163100,79869408,818,818,818,818,0
20230925,163000,79869408,818,818,818,818,0
20230925,162900,79869408,818,818,818,818,0
20230925,162800,79869408,818,818,818,818,0
20230925,162700,79869408,818,818,818,818,0
20230925,162600,79869408,818,818,818,818,0
20230925,162500,79869408,818,818,818,818,0
20230925,162400,79869408,818,818,818,818,0
20230925,162300,79869408,818,818,818,818,0
20230925,162200,79869408,818,818,818,818,0
20230925,162100,79869408,818,818,818,818,0
20230925,162000,79869408,818,818,818,818,0
20230925,161900,79869408,818,818,818,818,0
20230925,161800,79869408,818,818,818,818,0
20230925,161700,79869408,818,818,818,818,0
20230925,161600,79869408,818,818,818,818,0
20230925,161500,79869408,818,818,818,818,0
20230925,161400,79869408,818,818,818,818,0
20230925,161300,79869408,818,818,818,818,0
20230925,161200,79869408,818,818,818,818,0
20230925,161100,79869408,818,818,818,818,0
20230925,161000,79869408,818,818,818,818,0
20230925,160900,79869408,818,818,818,818,0
20230925,160800,79869408,818,818,818,818,0
20230925,160700,79869408,818,818,818,818,0
20230925,160600,79869408,818,818,818,818,0
20230925,160500,79869408,818,818,818,818,0
20230925,160400,79869408,818,818,818,818,0
20230925,160300,79869408,818,818,818,818,0
20230925,160200,79869408,818,818,818,818,3364
20230925,160100,79869408,818,818,818,818,0
20230925,160000,79869408,818,818,818,818,0
20230925,155900,79869408,818,818,818,818,0
20230925,155800,79869408,818,818,818,818,0
20230925,155700,79869408,818,818,818,818,0
20230925,155600,79869408,818,818,818,818,0
20230925,155500,79869408,818,818,818,818,0
20230925,155400,79869408,818,818,818,818,0
20230925,155300,79869408,818,818,818,818,0
20230925,155200,79869408,818,818,818,818,0
20230925,155100,79869408,818,818,818,818,0
20230925,155000,79869408,818,818,818,818,0
20230925,154900,79869408,818,818,818,818,0
20230925,154800,79869408,818,818,818,818,0
20230925,154700,79869408,818,818,818,818,0
20230925,154600,79869408,818,818,818,818,0
20230925,154500,79869408,818,818,818,818,0
20230925,154400,79869408,818,818,818,818,0
20230925,154300,79869408,818,818,818,818,0
20230925,154200,79869408,818,818,818,818,0
20230925,154100,79869408,818,818,818,818,0
20230925,154000,79869408,818,818,818,818,0
20230925,153900,79869408,818,818,818,818,0
20230925,153800,79869408,818,818,818,818,0
20230925,153700,79869408,818,818,818,818,0
20230925,153600,79869408,818,818,818,818,0
20230925,153500,79869408,818,818,818,818,0
20230925,153400,79869408,818,818,818,818,0
20230925,153300,79869408,818,818,818,818,0
20230925,153200,79869408,818,818,818,818,3364
20230925,153100,79869408,818,818,818,818,0
20230925,153000,79869408,818,818,818,818,3364
20230925,152900,77117656,833,833,833,833,0
20230925,152800,77117656,833,833,833,833,0
20230925,152700,77117656,833,833,833,833,0
20230925,152600,77117656,833,833,833,833,0
20230925,152500,77117656,833,833,833,833,0
20230925,152400,77117656,833,833,833,833,0
20230925,152300,77117656,833,833,833,833,0
20230925,152200,77117656,833,833,833,833,0
20230925,152100,77117656,833,833,833,833,0
20230925,152000,77117656,833,833,833,833,0
20230925,151900,77117656,833,832,833,832,143
20230925,151800,76998575,832,832,832,832,37
20230925,151700,76967791,832,833,833,832,1002
20230925,151600,76134125,833,829,833,829,24
20230925,151500,76114213,829,829,829,829,718
20230925,151400,75518991,829,829,829,829,1003
20230925,151300,74687504,830,830,830,830,0
20230925,151200,74687504,830,830,830,830,17
20230925,151100,74673394,830,830,830,830,0
20230925,151000,74673394,830,832,832,830,187
20230925,150900,74517814,833,834,834,833,127
20230925,150800,74412002,835,832,835,830,588
20230925,150700,73923632,831,818,831,818,310
20230925,150600,73666152,816,816,816,816,980
20230925,150500,72866472,834,835,835,812,3313
20230925,150400,70146011,835,835,835,835,119
20230925,150300,70046646,835,835,835,835,33
20230925,150200,70019091,835,835,835,835,14
20230925,150100,70007401,834,834,834,834,0
20230925,150000,70007401,834,834,834,834,1
20230925,145900,70006567,831,831,831,831,70
20230925,145800,69948397,831,831,831,831,28
20230925,145700,69925129,835,835,835,835,1
20230925,145600,69924294,828,835,835,828,1003
20230925,145500,69091854,830,835,835,830,3251
20230925,145400,66388551,835,835,835,835,30
20230925,145300,66363501,831,832,832,831,250
20230925,145200,66155545,832,833,833,832,100
20230925,145100,66072250,833,836,836,833,1667
20230925,145000,64680155,836,839,839,836,3820
20230925,144900,61478835,839,838,839,838,442
20230925,144800,61108227,838,838,838,838,0
20230925,144700,61108227,838,838,838,838,500
20230925,144600,60689227,838,837,838,837,30
20230925,144500,60664116,837,837,837,837,150
20230925,144400,60538566,837,837,837,837,200
20230925,144300,60371166,836,836,836,836,0
20230925,144200,60371166,836,838,842,836,7789
20230925,144100,53844294,800,800,800,800,0
20230925,144000,53844294,800,850,850,800,7071
20230925,143900,47946471,851,851,851,850,10145
20230925,143800,39323076,850,852,852,850,1220
20230925,143700,38284121,854,854,854,854,0
20230925,143600,38284121,854,854,854,854,300
20230925,143500,38027921,853,854,854,853,1546
20230925,143400,36709152,858,858,858,858,0
20230925,143300,36709152,858,858,858,858,0
20230925,143200,36709152,858,858,858,858,0
20230925,143100,36709152,858,858,858,858,0
20230925,143000,36709152,858,858,858,858,0
20230925,142900,36709152,858,858,858,858,116
20230925,142800,36609624,853,853,853,853,153
20230925,142700,36479115,853,853,853,853,0
20230925,142600,36479115,853,853,853,853,0
20230925,142500,36479115,853,853,853,853,0
20230925,142400,36479115,853,853,853,853,0
20230925,142300,36479115,853,853,853,853,277
20230925,142200,36242834,855,855,855,855,33
20230925,142100,36214619,861,861,861,861,1
20230925,142000,36213758,855,855,855,855,36
20230925,141900,36182978,854,854,854,854,0
20230925,141800,36182978,854,854,854,854,0
20230925,141700,36182978,854,854,854,854,0
20230925,141600,36182978,854,854,854,854,0
20230925,141500,36182978,854,854,854,854,5
20230925,141400,36178708,855,854,855,854,72
20230925,141300,36117160,855,855,855,855,0
20230925,141200,36117160,855,855,855,855,0
20230925,141100,36117160,855,855,855,855,1
20230925,141000,36116305,855,855,855,855,0
20230925,140900,36116305,855,855,855,855,0
20230925,140800,36116305,855,855,855,855,0
20230925,140700,36116305,855,855,855,855,0
20230925,140600,36116305,855,855,855,855,0
20230925,140500,36116305,855,855,855,855,0
20230925,140400,36116305,855,855,855,855,0
20230925,140300,36116305,855,855,855,855,0
20230925,140200,36116305,855,855,855,855,128
20230925,140100,36006865,853,856,856,853,1818
20230925,140000,34454121,856,856,856,856,0
20230925,135900,34454121,856,856,856,856,0
20230925,135800,34454121,856,856,856,856,0
20230925,135700,34454121,856,856,856,856,0
20230925,135600,34454121,856,856,856,856,50
20230925,135500,34411321,862,857,862,855,268
20230925,135400,34181799,863,863,863,863,0
20230925,135300,34181799,863,863,863,863,0
20230925,135200,34181799,863,863,863,863,0
20230925,135100,34181799,863,863,863,863,0
20230925,135000,34181799,863,863,863,863,0
20230925,134900,34181799,863,863,863,863,0
20230925,134800,34181799,863,863,863,863,0
20230925,134700,34181799,863,863,863,863,0
20230925,134600,34181799,863,860,863,860,41
20230925,134500,34146500,862,862,862,862,42
20230925,134400,34110296,856,856,856,856,0
20230925,134300,34110296,856,856,856,856,0
20230925,134200,34110296,856,856,856,856,0
20230925,134100,34110296,856,856,856,856,218
20230925,134000,33923688,856,856,856,856,0
20230925,133900,33923688,856,856,856,856,1
20230925,133800,33922832,856,856,856,856,0
20230925,133700,33922832,856,856,856,856,0
20230925,133600,33922832,856,856,856,856,0
20230925,133500,33922832,856,856,856,856,25
20230925,133400,33901432,856,856,856,856,1
20230925,133300,33900576,856,856,856,856,240
20230925,133200,33695136,855,855,855,855,0
20230925,133100,33695136,855,855,855,855,194
20230925,133000,33529266,856,856,856,856,340
20230925,132900,33238226,857,857,857,857,0
20230925,132800,33238226,857,857,857,857,296
20230925,132700,32984554,858,858,858,858,0
20230925,132600,32984554,858,858,858,858,0
20230925,132500,32984554,858,858,858,858,0
20230925,132400,32984554,858,858,858,858,0
20230925,132300,32984554,858,858,858,858,0
20230925,132200,32984554,858,858,858,858,1
20230925,132100,32983696,858,858,858,858,0
20230925,132000,32983696,858,858,858,858,110
20230925,131900,32889316,858,858,858,858,0
20230925,131800,32889316,858,858,858,858,0
20230925,131700,32889316,858,858,858,858,143
20230925,131600,32766622,858,858,858,858,0
20230925,131500,32766622,858,858,858,858,0
20230925,131400,32766622,858,858,858,858,0
20230925,131300,32766622,858,858,858,858,0
20230925,131200,32766622,858,858,859,858,2442
20230925,131100,30671385,858,858,858,858,0
20230925,131000,30671385,858,858,858,858,1000
20230925,130900,29813385,859,859,859,859,0
20230925,130800,29813385,859,860,860,859,3327
20230925,130700,26955486,860,860,860,860,209
20230925,130600,26775746,860,860,860,860,0
20230925,130500,26775746,860,860,860,860,10
20230925,130400,26767146,860,860,860,860,0
20230925,130300,26767146,860,860,860,860,33
20230925,130200,26738766,860,860,860,860,0
20230925,130100,26738766,860,860,860,860,0
20230925,130000,26738766,860,860,860,860,36
20230925,125900,26707806,860,860,860,860,0
20230925,125800,26707806,860,860,860,860,274
20230925,125700,26472166,861,861,861,861,0
20230925,125600,26472166,861,861,861,861,0
20230925,125500,26472166,861,861,861,861,1
20230925,125400,26471305,860,861,861,860,3000
20230925,125300,23890757,863,863,863,863,1
20230925,125200,23889894,861,861,861,861,0
20230925,125100,23889894,861,862,862,861,34
20230925,125000,23860587,862,862,862,862,0
20230925,124900,23860587,862,862,862,862,0
20230925,124800,23860587,862,862,862,862,0
20230925,124700,23860587,862,862,862,862,1
20230925,124600,23859725,861,861,861,861,8
20230925,124500,23852837,862,862,862,862,0
20230925,124400,23852837,862,862,862,862,789
20230925,124300,23172719,862,862,862,862,0
20230925,124200,23172719,862,862,862,862,0
20230925,124100,23172719,862,862,862,862,0
20230925,124000,23172719,862,862,862,862,348
20230925,123900,22872743,862,862,862,862,0
20230925,123800,22872743,862,862,862,862,0
20230925,123700,22872743,862,862,862,862,0
20230925,123600,22872743,862,862,862,862,0
20230925,123500,22872743,862,862,862,862,0
20230925,123400,22872743,862,862,862,862,0
20230925,123300,22872743,862,862,862,862,0
20230925,123200,22872743,862,862,862,862,0
20230925,123100,22872743,862,862,862,862,0
20230925,123000,22872743,862,862,862,862,0
20230925,122900,22872743,862,862,862,862,433
20230925,122800,22499497,862,862,862,862,0
20230925,122700,22499497,862,862,862,862,0
20230925,122600,22499497,862,862,862,862,0
20230925,122500,22499497,862,862,862,862,0
20230925,122400,22499497,862,862,862,862,0
20230925,122300,22499497,862,862,862,862,0
20230925,122200,22499497,862,862,862,862,0
20230925,122100,22499497,862,862,862,862,0
20230925,122000,22499497,862,862,862,862,1
20230925,121900,22498635,863,863,863,863,90
20230925,121800,22420965,863,863,863,863,0
20230925,121700,22420965,863,863,863,863,1
20230925,121600,22420102,864,864,864,864,0
20230925,121500,22420102,864,864,864,864,53
20230925,121400,22374310,864,864,864,864,0
20230925,121300,22374310,864,864,864,864,0
20230925,121200,22374310,864,864,864,864,0
20230925,121100,22374310,864,864,864,864,33
20230925,121000,22345798,864,864,864,864,0
20230925,120900,22345798,864,864,864,864,58
20230925,120800,22295686,862,862,862,862,0
20230925,120700,22295686,862,862,862,862,0
20230925,120600,22295686,862,862,862,862,0
20230925,120500,22295686,862,862,862,862,0
20230925,120400,22295686,862,862,862,862,0
20230925,120300,22295686,862,862,862,862,0
20230925,120200,22295686,862,862,862,862,0
20230925,120100,22295686,862,862,862,862,0
20230925,120000,22295686,862,862,862,862,0
20230925,115900,22295686,862,862,862,862,0
20230925,115800,22295686,862,862,862,862,0
20230925,115700,22295686,862,862,862,862,0
20230925,115600,22295686,862,862,862,862,0
20230925,115500,22295686,862,862,862,862,0
20230925,115400,22295686,862,862,862,862,0
20230925,115300,22295686,862,862,862,862,0
20230925,115200,22295686,862,862,862,862,0
20230925,115100,22295686,862,862,862,862,0
20230925,115000,22295686,862,862,862,862,0
20230925,114900,22295686,862,862,862,862,1107
20230925,114800,21341452,864,864,864,864,0
20230925,114700,21341452,864,864,864,864,33
20230925,114600,21312940,864,864,864,864,0
20230925,114500,21312940,864,864,864,864,0
20230925,114400,21312940,864,864,864,864,0
20230925,114300,21312940,864,864,864,864,33
20230925,114200,21284428,864,864,864,864,0
20230925,114100,21284428,864,864,864,864,9
20230925,114000,21276652,864,864,864,864,0
20230925,113900,21276652,864,864,864,864,33
20230925,113800,21248140,864,864,864,864,0
20230925,113700,21248140,864,864,864,864,0
20230925,113600,21248140,864,864,864,864,0
20230925,113500,21248140,864,862,864,862,219
20230925,113400,21058958,862,862,862,862,0
20230925,113300,21058958,862,862,862,862,0
20230925,113200,21058958,862,862,862,862,0
20230925,113100,21058958,862,862,862,862,33
20230925,113000,21030512,862,862,862,862,50
20230925,112900,20987412,861,861,861,861,0
20230925,112800,20987412,861,861,861,861,3000
20230925,112700,18404412,861,861,861,861,0
20230925,112600,18404412,861,861,861,861,52
20230925,112500,18359640,862,862,862,862,0
20230925,112400,18359640,862,862,862,862,0
20230925,112300,18359640,862,862,862,862,677
20230925,112200,17776066,862,862,862,862,0
20230925,112100,17776066,862,862,862,862,24
20230925,112000,17755378,862,862,862,862,0
20230925,111900,17755378,862,862,862,862,300
20230925,111800,17496778,862,862,862,862,0
20230925,111700,17496778,862,862,862,862,0
20230925,111600,17496778,862,863,863,862,145
20230925,111500,17371770,863,863,863,863,15
20230925,111400,17358825,863,863,863,863,0
20230925,111300,17358825,863,863,863,863,0
20230925,111200,17358825,863,863,863,863,0
20230925,111100,17358825,863,863,863,863,681
20230925,111000,16771122,862,862,862,862,0
20230925,110900,16771122,862,862,862,862,320
20230925,110800,16495282,863,863,863,863,0
20230925,110700,16495282,863,863,863,863,35
20230925,110600,16465077,863,863,863,863,0
20230925,110500,16465077,863,863,863,863,0
20230925,110400,16465077,863,863,863,863,0
20230925,110300,16465077,863,863,863,863,50
20230925,110200,16421927,863,863,863,863,0
20230925,110100,16421927,863,863,863,863,0
20230925,110000,16421927,863,863,863,863,0
20230925,105900,16421927,863,863,863,863,33
20230925,105800,16393448,863,863,863,863,0
20230925,105700,16393448,863,863,863,863,0
20230925,105600,16393448,863,863,863,863,0
20230925,105500,16393448,863,863,863,863,33
20230925,105400,16364969,863,863,863,863,0
20230925,105300,16364969,863,863,863,863,0
20230925,105200,16364969,863,863,863,863,0
20230925,105100,16364969,863,865,865,863,396
20230925,105000,16023155,865,865,865,865,0
20230925,104900,16023155,865,864,865,864,115
20230925,104800,15923685,865,865,865,865,0
20230925,104700,15923685,865,865,865,865,33
20230925,104600,15895140,865,865,865,865,0
20230925,104500,15895140,865,865,865,865,0
20230925,104400,15895140,865,865,865,865,0
20230925,104300,15895140,865,865,865,865,33
20230925,104200,15866595,865,865,865,865,0
20230925,104100,15866595,865,865,865,865,0
20230925,104000,15866595,865,865,865,865,0
20230925,103900,15866595,865,865,865,865,33
20230925,103800,15838050,865,865,865,865,0
20230925,103700,15838050,865,865,865,865,0
20230925,103600,15838050,865,865,865,865,0
20230925,103500,15838050,865,865,865,865,33
20230925,103400,15809505,865,865,865,865,1000
20230925,103300,14944505,865,865,865,865,0
20230925,103200,14944505,865,865,865,865,100
20230925,103100,14858005,864,865,865,864,476
20230925,103000,14446708,865,865,865,865,0
20230925,102900,14446708,865,865,865,865,0
20230925,102800,14446708,865,865,865,865,0
20230925,102700,14446708,865,865,865,865,33
20230925,102600,14418163,865,865,865,865,0
20230925,102500,14418163,865,865,865,865,1117
20230925,102400,13451958,865,865,865,865,37
20230925,102300,13419953,871,871,871,871,33
20230925,102200,13391210,871,871,871,871,0
20230925,102100,13391210,871,865,871,865,2
20230925,102000,13389474,870,872,872,870,1197
20230925,101900,12345790,872,872,872,872,36
20230925,101800,12314398,872,872,872,872,0
20230925,101700,12314398,872,872,872,872,0
20230925,101600,12314398,872,872,872,872,33
20230925,101500,12285622,872,872,872,872,33
20230925,101400,12256846,872,872,872,872,0
20230925,101300,12256846,872,872,872,872,0
20230925,101200,12256846,872,872,872,872,0
20230925,101100,12256846,872,872,872,872,34
20230925,101000,12227198,872,872,872,872,0
20230925,100900,12227198,872,872,872,872,0
20230925,100800,12227198,872,872,872,872,0
20230925,100700,12227198,872,872,872,872,34
20230925,100600,12197550,872,872,872,872,127
20230925,100500,12086806,872,872,872,872,0
20230925,100400,12086806,872,872,872,872,0
20230925,100300,12086806,872,872,872,872,34
20230925,100200,12057158,872,872,872,872,0
20230925,100100,12057158,872,872,872,872,0
20230925,100000,12057158,872,872,872,872,0
20230925,095900,12057158,872,872,872,872,34
20230925,095800,12027510,872,872,872,872,0
20230925,095700,12027510,872,872,872,872,0
20230925,095600,12027510,872,872,872,872,0
20230925,095500,12027510,872,872,872,872,34
20230925,095400,11997862,872,872,872,872,0
20230925,095300,11997862,872,872,872,872,0
20230925,095200,11997862,872,872,872,872,0
20230925,095100,11997862,872,872,872,872,34
20230925,095000,11968214,872,872,872,872,0
20230925,094900,11968214,872,872,872,872,0
20230925,094800,11968214,872,872,872,872,3
20230925,094700,11965598,872,872,872,872,34
20230925,094600,11935950,872,872,872,872,0
20230925,094500,11935950,872,872,872,872,0
20230925,094400,11935950,872,872,872,872,0
20230925,094300,11935950,872,872,872,872,34
20230925,094200,11906302,872,872,872,872,0
20230925,094100,11906302,872,872,872,872,0
20230925,094000,11906302,872,872,872,872,0
20230925,093900,11906302,872,872,872,872,36
20230925,093800,11874910,872,872,872,872,0
20230925,093700,11874910,872,872,872,872,0
20230925,093600,11874910,872,872,872,872,177
20230925,093500,11720566,865,865,865,865,0
20230925,093400,11720566,865,870,870,865,351
20230925,093300,11416941,870,870,870,870,0
20230925,093200,11416941,870,872,872,870,349
20230925,093100,11112615,883,883,883,883,34
20230925,093000,11082593,883,883,883,883,266
20230925,092900,10847715,869,869,869,869,0
20230925,092800,10847715,869,873,892,869,1686
20230925,092700,9363302,873,873,873,873,34
20230925,092600,9333620,873,873,873,873,728
20230925,092500,8698076,873,873,873,873,0
20230925,092400,8698076,873,873,873,873,0
20230925,092300,8698076,873,873,873,873,34
20230925,092200,8668394,873,873,873,873,0
20230925,092100,8668394,873,873,873,873,0
20230925,092000,8668394,873,869,873,869,2000
20230925,091900,6922806,869,869,869,869,34
20230925,091800,6893260,869,869,869,869,0
20230925,091700,6893260,869,869,869,869,0
20230925,091600,6893260,869,869,869,869,0
20230925,091500,6893260,869,869,869,869,34
20230925,091400,6863714,869,869,869,869,1
20230925,091300,6862845,863,868,868,863,110
20230925,091200,6767839,869,869,869,869,0
20230925,091100,6767839,869,865,869,865,115
20230925,091000,6668360,865,865,865,865,50
20230925,090900,6625110,865,867,867,865,32
20230925,090800,6597398,865,865,865,865,0
20230925,090700,6597398,865,863,865,863,1292
20230925,090600,5480056,863,862,863,862,479
20230925,090500,5067151,863,863,863,863,26
20230925,090400,5044713,863,863,863,863,0
20230925,090300,5044713,863,865,866,863,4408
20230925,090200,1231770,865,865,866,865,187
20230925,090100,1070012,866,866,866,866,0
20230925,090000,1070012,866,865,866,865,1237