KissMeData/001020/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,183200,65279024,870,870,870,870,3635
20230921,183100,65279024,870,870,870,870,0
20230921,183000,65279024,870,870,870,870,0
20230921,182900,65279024,870,870,870,870,0
20230921,182800,65279024,870,870,870,870,0
20230921,182700,65279024,870,870,870,870,0
20230921,182600,65279024,870,870,870,870,0
20230921,182500,65279024,870,870,870,870,0
20230921,182400,65279024,870,870,870,870,0
20230921,182300,65279024,870,870,870,870,0
20230921,182200,65279024,870,870,870,870,0
20230921,182100,65279024,870,870,870,870,0
20230921,182000,65279024,870,870,870,870,0
20230921,181900,65279024,870,870,870,870,0
20230921,181800,65279024,870,870,870,870,0
20230921,181700,65279024,870,870,870,870,0
20230921,181600,65279024,870,870,870,870,0
20230921,181500,65279024,870,870,870,870,0
20230921,181400,65279024,870,870,870,870,0
20230921,181300,65279024,870,870,870,870,0
20230921,181200,65279024,870,870,870,870,0
20230921,181100,65279024,870,870,870,870,0
20230921,181000,65279024,870,870,870,870,0
20230921,180900,65279024,870,870,870,870,0
20230921,180800,65279024,870,870,870,870,0
20230921,180700,65279024,870,870,870,870,0
20230921,180600,65279024,870,870,870,870,0
20230921,180500,65279024,870,870,870,870,0
20230921,180400,65279024,870,870,870,870,0
20230921,180300,65279024,870,870,870,870,0
20230921,180200,65279024,870,870,870,870,3635
20230921,180100,65279024,870,870,870,870,0
20230921,180000,65279024,870,870,870,870,0
20230921,175900,65279024,870,870,870,870,0
20230921,175800,65279024,870,870,870,870,0
20230921,175700,65279024,870,870,870,870,0
20230921,175600,65279024,870,870,870,870,0
20230921,175500,65279024,870,870,870,870,0
20230921,175400,65279024,870,870,870,870,0
20230921,175300,65279024,870,870,870,870,0
20230921,175200,65279024,870,870,870,870,0
20230921,175100,65279024,870,870,870,870,0
20230921,175000,65279024,870,870,870,870,0
20230921,174900,65279024,870,870,870,870,0
20230921,174800,65279024,870,870,870,870,0
20230921,174700,65279024,870,870,870,870,0
20230921,174600,65279024,870,870,870,870,0
20230921,174500,65279024,870,870,870,870,0
20230921,174400,65279024,870,870,870,870,0
20230921,174300,65279024,870,870,870,870,0
20230921,174200,65279024,870,870,870,870,0
20230921,174100,65279024,870,870,870,870,0
20230921,174000,65279024,870,870,870,870,0
20230921,173900,65279024,870,870,870,870,0
20230921,173800,65279024,870,870,870,870,0
20230921,173700,65279024,870,870,870,870,0
20230921,173600,65279024,870,870,870,870,0
20230921,173500,65279024,870,870,870,870,0
20230921,173400,65279024,870,870,870,870,0
20230921,173300,65279024,870,870,870,870,0
20230921,173200,65279024,870,870,870,870,3635
20230921,173100,65279024,870,870,870,870,0
20230921,173000,65279024,870,870,870,870,0
20230921,172900,65279024,870,870,870,870,0
20230921,172800,65279024,870,870,870,870,0
20230921,172700,65279024,870,870,870,870,0
20230921,172600,65279024,870,870,870,870,0
20230921,172500,65279024,870,870,870,870,0
20230921,172400,65279024,870,870,870,870,0
20230921,172300,65279024,870,870,870,870,0
20230921,172200,65279024,870,870,870,870,0
20230921,172100,65279024,870,870,870,870,0
20230921,172000,65279024,870,870,870,870,0
20230921,171900,65279024,870,870,870,870,0
20230921,171800,65279024,870,870,870,870,0
20230921,171700,65279024,870,870,870,870,0
20230921,171600,65279024,870,870,870,870,0
20230921,171500,65279024,870,870,870,870,0
20230921,171400,65279024,870,870,870,870,0
20230921,171300,65279024,870,870,870,870,0
20230921,171200,65279024,870,870,870,870,0
20230921,171100,65279024,870,870,870,870,0
20230921,171000,65279024,870,870,870,870,0
20230921,170900,65279024,870,870,870,870,0
20230921,170800,65279024,870,870,870,870,0
20230921,170700,65279024,870,870,870,870,0
20230921,170600,65279024,870,870,870,870,0
20230921,170500,65279024,870,870,870,870,0
20230921,170400,65279024,870,870,870,870,0
20230921,170300,65279024,870,870,870,870,0
20230921,170200,65279024,870,870,870,870,3635
20230921,170100,65279024,870,870,870,870,0
20230921,170000,65279024,870,870,870,870,0
20230921,165900,65279024,870,870,870,870,0
20230921,165800,65279024,870,870,870,870,0
20230921,165700,65279024,870,870,870,870,0
20230921,165600,65279024,870,870,870,870,0
20230921,165500,65279024,870,870,870,870,0
20230921,165400,65279024,870,870,870,870,0
20230921,165300,65279024,870,870,870,870,0
20230921,165200,65279024,870,870,870,870,0
20230921,165100,65279024,870,870,870,870,0
20230921,165000,65279024,870,870,870,870,0
20230921,164900,65279024,870,870,870,870,0
20230921,164800,65279024,870,870,870,870,0
20230921,164700,65279024,870,870,870,870,0
20230921,164600,65279024,870,870,870,870,0
20230921,164500,65279024,870,870,870,870,0
20230921,164400,65279024,870,870,870,870,0
20230921,164300,65279024,870,870,870,870,0
20230921,164200,65279024,870,870,870,870,0
20230921,164100,65279024,870,870,870,870,0
20230921,164000,65279024,870,870,870,870,0
20230921,163900,65279024,870,870,870,870,0
20230921,163800,65279024,870,870,870,870,0
20230921,163700,65279024,870,870,870,870,0
20230921,163600,65279024,870,870,870,870,0
20230921,163500,65279024,870,870,870,870,0
20230921,163400,65279024,870,870,870,870,0
20230921,163300,65279024,870,870,870,870,0
20230921,163200,65279024,870,870,870,870,3635
20230921,163100,65279024,870,870,870,870,0
20230921,163000,65279024,870,870,870,870,0
20230921,162900,65279024,870,870,870,870,0
20230921,162800,65279024,870,870,870,870,0
20230921,162700,65279024,870,870,870,870,0
20230921,162600,65279024,870,870,870,870,0
20230921,162500,65279024,870,870,870,870,0
20230921,162400,65279024,870,870,870,870,0
20230921,162300,65279024,870,870,870,870,0
20230921,162200,65279024,870,870,870,870,0
20230921,162100,65279024,870,870,870,870,0
20230921,162000,65279024,870,870,870,870,0
20230921,161900,65279024,870,870,870,870,0
20230921,161800,65279024,870,870,870,870,0
20230921,161700,65279024,870,870,870,870,0
20230921,161600,65279024,870,870,870,870,0
20230921,161500,65279024,870,870,870,870,0
20230921,161400,65279024,870,870,870,870,0
20230921,161300,65279024,870,870,870,870,0
20230921,161200,65279024,870,870,870,870,0
20230921,161100,65279024,870,870,870,870,0
20230921,161000,65279024,870,870,870,870,0
20230921,160900,65279024,870,870,870,870,0
20230921,160800,65279024,870,870,870,870,0
20230921,160700,65279024,870,870,870,870,0
20230921,160600,65279024,870,870,870,870,0
20230921,160500,65279024,870,870,870,870,0
20230921,160400,65279024,870,870,870,870,0
20230921,160300,65279024,870,870,870,870,0
20230921,160200,65279024,870,870,870,870,3635
20230921,160100,65279024,870,870,870,870,0
20230921,160000,65279024,870,870,870,870,0
20230921,155900,65279024,870,870,870,870,0
20230921,155800,65279024,870,870,870,870,0
20230921,155700,65279024,870,870,870,870,0
20230921,155600,65279024,870,870,870,870,0
20230921,155500,65279024,870,870,870,870,0
20230921,155400,65279024,870,870,870,870,0
20230921,155300,65279024,870,870,870,870,0
20230921,155200,65279024,870,870,870,870,0
20230921,155100,65279024,870,870,870,870,0
20230921,155000,65279024,870,870,870,870,0
20230921,154900,65279024,870,870,870,870,0
20230921,154800,65279024,870,870,870,870,0
20230921,154700,65279024,870,870,870,870,0
20230921,154600,65279024,870,870,870,870,0
20230921,154500,65279024,870,870,870,870,0
20230921,154400,65279024,870,870,870,870,0
20230921,154300,65279024,870,870,870,870,0
20230921,154200,65279024,870,870,870,870,0
20230921,154100,65279024,870,870,870,870,0
20230921,154000,65279024,870,870,870,870,0
20230921,153900,65279024,870,870,870,870,0
20230921,153800,65279024,870,870,870,870,0
20230921,153700,65279024,870,870,870,870,0
20230921,153600,65279024,870,870,870,870,0
20230921,153500,65279024,870,870,870,870,0
20230921,153400,65279024,870,870,870,870,0
20230921,153300,65279024,870,870,870,870,0
20230921,153200,65279024,870,870,870,870,3635
20230921,153100,65279024,870,870,870,870,0
20230921,153000,65279024,870,870,870,870,3635
20230921,152900,62116574,869,869,869,869,0
20230921,152800,62116574,869,869,869,869,0
20230921,152700,62116574,869,869,869,869,0
20230921,152600,62116574,869,869,869,869,0
20230921,152500,62116574,869,869,869,869,0
20230921,152400,62116574,869,869,869,869,0
20230921,152300,62116574,869,869,869,869,0
20230921,152200,62116574,869,869,869,869,0
20230921,152100,62116574,869,869,869,869,0
20230921,152000,62116574,869,869,869,869,0
20230921,151900,62116574,869,869,869,869,1
20230921,151800,62115705,869,869,869,869,501
20230921,151700,61680336,869,870,870,869,416
20230921,151600,61318807,870,870,870,869,177
20230921,151500,61164924,870,869,870,869,101
20230921,151400,61077154,870,870,870,870,1002
20230921,151300,60205414,870,869,870,869,2
20230921,151200,60203675,870,870,870,869,22
20230921,151100,60184536,878,877,878,877,7
20230921,151000,60178396,877,877,877,877,1
20230921,150900,60177519,877,877,877,877,0
20230921,150800,60177519,877,877,877,877,0
20230921,150700,60177519,877,877,877,877,32
20230921,150600,60149455,877,877,877,877,1
20230921,150500,60148578,877,877,877,877,0
20230921,150400,60148578,877,877,877,877,1
20230921,150300,60147701,878,878,878,878,0
20230921,150200,60147701,878,873,878,873,1137
20230921,150100,59151355,873,873,873,873,0
20230921,150000,59151355,873,873,873,873,1
20230921,145900,59150482,874,874,874,874,0
20230921,145800,59150482,874,874,874,874,50
20230921,145700,59106782,874,873,874,873,2
20230921,145600,59105035,875,875,875,875,2
20230921,145500,59103285,876,876,876,876,33
20230921,145400,59074377,876,876,876,876,2
20230921,145300,59072625,876,869,877,869,59
20230921,145200,59021220,869,869,869,869,40
20230921,145100,58986460,869,869,869,869,1043
20230921,145000,58080093,869,869,869,869,1
20230921,144900,58079224,869,869,869,869,157
20230921,144800,57942791,869,869,869,869,0
20230921,144700,57942791,869,869,869,869,2
20230921,144600,57941053,869,869,869,869,33
20230921,144500,57912376,869,869,869,869,0
20230921,144400,57912376,869,868,869,868,51
20230921,144300,57868107,869,869,869,869,0
20230921,144200,57868107,869,869,869,869,0
20230921,144100,57868107,869,869,869,869,0
20230921,144000,57868107,869,869,869,869,0
20230921,143900,57868107,869,866,869,865,139
20230921,143800,57747852,869,869,869,869,0
20230921,143700,57747852,869,869,869,869,1
20230921,143600,57746983,864,864,864,864,0
20230921,143500,57746983,864,864,864,864,0
20230921,143400,57746983,864,864,864,864,0
20230921,143300,57746983,864,864,864,864,0
20230921,143200,57746983,864,864,864,864,0
20230921,143100,57746983,864,864,864,864,0
20230921,143000,57746983,864,864,864,864,0
20230921,142900,57746983,864,864,864,864,0
20230921,142800,57746983,864,864,864,864,0
20230921,142700,57746983,864,864,864,864,0
20230921,142600,57746983,864,864,864,864,0
20230921,142500,57746983,864,864,864,864,0
20230921,142400,57746983,864,864,864,864,0
20230921,142300,57746983,864,864,864,864,0
20230921,142200,57746983,864,864,864,864,0
20230921,142100,57746983,864,864,864,864,0
20230921,142000,57746983,864,869,869,864,816
20230921,141900,57040429,864,864,864,864,0
20230921,141800,57040429,864,868,869,864,6611
20230921,141700,51324314,869,869,869,869,0
20230921,141600,51324314,869,869,869,869,511
20230921,141500,50880255,869,869,869,869,52
20230921,141400,50835067,869,869,869,869,2
20230921,141300,50833329,869,868,869,868,1281
20230921,141200,49720595,869,869,869,869,0
20230921,141100,49720595,869,869,869,869,68
20230921,141000,49661503,869,869,869,869,829
20230921,140900,48941102,869,874,874,869,1035
20230921,140800,48040748,870,873,873,870,2009
20230921,140700,46291037,873,873,873,873,0
20230921,140600,46291037,873,874,874,873,1019
20230921,140500,45401449,877,877,877,877,0
20230921,140400,45401449,877,877,877,877,0
20230921,140300,45401449,877,877,877,877,64
20230921,140200,45345321,877,877,877,877,0
20230921,140100,45345321,877,877,877,877,0
20230921,140000,45345321,877,877,877,877,0
20230921,135900,45345321,877,877,877,877,0
20230921,135800,45345321,877,877,877,877,1386
20230921,135700,44129799,881,881,881,881,0
20230921,135600,44129799,881,881,881,881,0
20230921,135500,44129799,881,881,881,881,32
20230921,135400,44101607,881,881,881,881,0
20230921,135300,44101607,881,881,881,881,0
20230921,135200,44101607,881,881,881,881,501
20230921,135100,43660226,882,882,882,882,32
20230921,135000,43632002,882,882,882,882,0
20230921,134900,43632002,882,882,882,882,57
20230921,134800,43581728,882,882,882,882,0
20230921,134700,43581728,882,882,882,882,32
20230921,134600,43553504,882,882,882,882,0
20230921,134500,43553504,882,882,882,882,0
20230921,134400,43553504,882,882,882,882,500
20230921,134300,43112504,882,882,882,882,33
20230921,134200,43083398,882,882,882,882,1
20230921,134100,43082516,882,882,882,882,0
20230921,134000,43082516,882,882,882,882,0
20230921,133900,43082516,882,882,882,882,32
20230921,133800,43054292,882,882,882,882,0
20230921,133700,43054292,882,882,882,882,0
20230921,133600,43054292,882,882,882,882,0
20230921,133500,43054292,882,882,882,882,145
20230921,133400,42926402,882,882,882,882,0
20230921,133300,42926402,882,882,882,882,200
20230921,133200,42750002,877,877,877,877,0
20230921,133100,42750002,877,877,877,877,0
20230921,133000,42750002,877,877,877,877,0
20230921,132900,42750002,877,877,877,877,0
20230921,132800,42750002,877,877,877,877,0
20230921,132700,42750002,877,881,881,877,3200
20230921,132600,39931508,881,879,881,878,170
20230921,132500,39781764,882,882,882,882,0
20230921,132400,39781764,882,882,882,882,0
20230921,132300,39781764,882,882,882,882,12
20230921,132200,39771180,880,880,880,880,0
20230921,132100,39771180,880,880,880,880,0
20230921,132000,39771180,880,880,880,880,138
20230921,131900,39649740,880,880,880,880,0
20230921,131800,39649740,880,880,880,880,0
20230921,131700,39649740,880,880,880,880,156
20230921,131600,39512460,879,879,879,879,0
20230921,131500,39512460,879,880,880,879,122
20230921,131400,39405120,880,880,880,880,11
20230921,131300,39395440,873,873,873,873,0
20230921,131200,39395440,873,873,873,873,0
20230921,131100,39395440,873,873,873,873,0
20230921,131000,39395440,873,873,873,873,3
20230921,130900,39392821,876,876,876,876,0
20230921,130800,39392821,876,876,876,876,200
20230921,130700,39217621,872,872,872,872,0
20230921,130600,39217621,872,872,872,872,0
20230921,130500,39217621,872,872,872,872,0
20230921,130400,39217621,872,872,872,872,0
20230921,130300,39217621,872,872,872,872,0
20230921,130200,39217621,872,872,872,872,0
20230921,130100,39217621,872,872,872,872,0
20230921,130000,39217621,872,872,872,872,577
20230921,125900,38714477,872,872,872,872,22
20230921,125800,38695293,876,872,876,872,814
20230921,125700,37982566,875,864,875,864,68
20230921,125600,37923187,875,876,876,875,2939
20230921,125500,35349863,876,876,876,876,11
20230921,125400,35340227,881,877,881,877,201
20230921,125300,35163946,879,879,879,879,1106
20230921,125200,34191772,883,883,883,883,1
20230921,125100,34190889,880,880,880,880,1178
20230921,125000,33154249,880,880,880,880,13
20230921,124900,33142809,880,880,880,880,0
20230921,124800,33142809,880,880,880,880,13
20230921,124700,33131369,887,887,887,887,33
20230921,124600,33102098,887,880,887,880,14
20230921,124500,33089771,887,887,887,887,1
20230921,124400,33088884,880,880,887,880,96
20230921,124300,33004397,887,882,887,880,2816
20230921,124200,30522906,883,883,883,883,0
20230921,124100,30522906,883,883,883,883,1062
20230921,124000,29585160,883,883,883,883,13
20230921,123900,29573681,887,887,887,887,32
20230921,123800,29545297,887,887,887,887,0
20230921,123700,29545297,887,887,887,887,0
20230921,123600,29545297,887,887,887,883,132
20230921,123500,29428257,887,887,887,887,43
20230921,123400,29390116,887,887,887,887,0
20230921,123300,29390116,887,887,887,887,0
20230921,123200,29390116,887,887,887,887,0
20230921,123100,29390116,887,887,887,887,32
20230921,123000,29361732,887,887,887,887,0
20230921,122900,29361732,887,887,887,887,0
20230921,122800,29361732,887,887,887,887,1
20230921,122700,29360845,887,887,887,887,33
20230921,122600,29331574,887,886,887,886,2064
20230921,122500,27502869,886,886,886,886,1
20230921,122400,27501983,886,886,886,886,0
20230921,122300,27501983,886,886,886,886,33
20230921,122200,27472745,886,886,886,886,1
20230921,122100,27471859,884,884,884,884,3040
20230921,122000,24784499,884,884,884,884,5
20230921,121900,24780079,885,885,885,885,32
20230921,121800,24751759,885,885,885,885,0
20230921,121700,24751759,885,885,885,885,1646
20230921,121600,23295049,886,886,886,886,0
20230921,121500,23295049,886,886,886,886,42
20230921,121400,23257837,886,886,886,886,0
20230921,121300,23257837,886,886,886,886,0
20230921,121200,23257837,886,886,886,886,1987
20230921,121100,21497355,887,887,887,887,32
20230921,121000,21468971,887,887,887,887,0
20230921,120900,21468971,887,887,887,887,0
20230921,120800,21468971,887,887,887,887,0
20230921,120700,21468971,887,888,888,887,3611
20230921,120600,18263982,888,888,888,888,0
20230921,120500,18263982,888,888,888,888,0
20230921,120400,18263982,888,888,888,888,0
20230921,120300,18263982,888,888,888,888,32
20230921,120200,18235566,888,888,888,888,0
20230921,120100,18235566,888,888,888,888,0
20230921,120000,18235566,888,888,888,888,756
20230921,115900,17564238,888,888,888,888,0
20230921,115800,17564238,888,888,888,888,0
20230921,115700,17564238,888,888,888,888,0
20230921,115600,17564238,888,888,888,888,0
20230921,115500,17564238,888,888,888,888,2000
20230921,115400,15788238,888,888,888,888,0
20230921,115300,15788238,888,888,888,888,0
20230921,115200,15788238,888,888,888,888,0
20230921,115100,15788238,888,888,888,888,0
20230921,115000,15788238,888,888,888,888,0
20230921,114900,15788238,888,888,888,888,0
20230921,114800,15788238,888,888,888,888,0
20230921,114700,15788238,888,888,888,888,0
20230921,114600,15788238,888,888,888,888,0
20230921,114500,15788238,888,888,888,888,0
20230921,114400,15788238,888,888,888,888,0
20230921,114300,15788238,888,888,888,888,0
20230921,114200,15788238,888,888,888,888,0
20230921,114100,15788238,888,888,888,888,0
20230921,114000,15788238,888,888,888,888,0
20230921,113900,15788238,888,888,888,888,33
20230921,113800,15758934,888,888,888,888,0
20230921,113700,15758934,888,888,888,888,0
20230921,113600,15758934,888,888,888,888,0
20230921,113500,15758934,888,888,888,888,0
20230921,113400,15758934,888,888,888,888,0
20230921,113300,15758934,888,888,888,888,0
20230921,113200,15758934,888,888,888,888,0
20230921,113100,15758934,888,888,888,888,2
20230921,113000,15757158,887,887,887,887,0
20230921,112900,15757158,887,887,887,887,0
20230921,112800,15757158,887,887,887,887,0
20230921,112700,15757158,887,887,887,887,0
20230921,112600,15757158,887,887,887,887,0
20230921,112500,15757158,887,887,887,887,0
20230921,112400,15757158,887,887,887,887,44
20230921,112300,15718130,887,887,887,887,0
20230921,112200,15718130,887,887,887,887,0
20230921,112100,15718130,887,887,887,887,11
20230921,112000,15708373,887,887,887,887,0
20230921,111900,15708373,887,887,887,887,0
20230921,111800,15708373,887,887,887,887,0
20230921,111700,15708373,887,887,887,887,0
20230921,111600,15708373,887,887,887,887,0
20230921,111500,15708373,887,887,887,887,0
20230921,111400,15708373,887,887,887,887,0
20230921,111300,15708373,887,887,887,887,0
20230921,111200,15708373,887,887,887,887,0
20230921,111100,15708373,887,887,887,887,0
20230921,111000,15708373,887,887,887,887,2000
20230921,110900,13934373,887,887,887,887,0
20230921,110800,13934373,887,887,887,887,0
20230921,110700,13934373,887,893,893,887,1022
20230921,110600,13027103,893,893,893,893,0
20230921,110500,13027103,893,893,893,893,0
20230921,110400,13027103,893,893,893,893,0
20230921,110300,13027103,893,893,893,893,32
20230921,110200,12998527,893,893,893,893,0
20230921,110100,12998527,893,893,893,893,0
20230921,110000,12998527,893,893,893,893,0
20230921,105900,12998527,893,893,893,893,32
20230921,105800,12969951,893,893,893,893,0
20230921,105700,12969951,893,893,893,893,0
20230921,105600,12969951,893,893,893,893,0
20230921,105500,12969951,893,893,893,893,440
20230921,105400,12577031,890,890,890,890,0
20230921,105300,12577031,890,890,890,890,0
20230921,105200,12577031,890,893,893,890,15
20230921,105100,12563651,890,890,890,890,0
20230921,105000,12563651,890,890,890,890,0
20230921,104900,12563651,890,890,890,890,0
20230921,104800,12563651,890,890,890,890,0
20230921,104700,12563651,890,890,890,890,0
20230921,104600,12563651,890,890,890,890,0
20230921,104500,12563651,890,890,890,890,0
20230921,104400,12563651,890,890,890,890,0
20230921,104300,12563651,890,890,890,890,0
20230921,104200,12563651,890,890,890,890,0
20230921,104100,12563651,890,890,890,890,0
20230921,104000,12563651,890,890,890,890,1320
20230921,103900,11388851,887,887,887,887,0
20230921,103800,11388851,887,887,887,887,2
20230921,103700,11387077,890,890,890,890,0
20230921,103600,11387077,890,890,890,890,2
20230921,103500,11385297,887,887,887,887,0
20230921,103400,11385297,887,887,887,887,2
20230921,103300,11383523,890,890,890,890,2
20230921,103200,11381743,890,890,890,890,13
20230921,103100,11370173,890,890,890,890,32
20230921,103000,11341693,890,890,890,890,0
20230921,102900,11341693,890,890,890,890,9
20230921,102800,11333683,890,890,890,890,0
20230921,102700,11333683,890,890,890,890,32
20230921,102600,11305203,890,887,890,887,880
20230921,102500,10522453,888,888,888,888,0
20230921,102400,10522453,888,888,888,888,0
20230921,102300,10522453,888,888,888,888,32
20230921,102200,10494037,888,888,888,888,0
20230921,102100,10494037,888,889,889,888,1005
20230921,102000,9601565,889,889,889,889,0
20230921,101900,9601565,889,889,889,889,0
20230921,101800,9601565,889,889,889,889,0
20230921,101700,9601565,889,889,889,889,0
20230921,101600,9601565,889,889,889,889,239
20230921,101500,9389094,889,889,889,889,0
20230921,101400,9389094,889,889,889,889,0
20230921,101300,9389094,889,889,889,889,3
20230921,101200,9386427,889,889,889,889,0
20230921,101100,9386427,889,890,890,889,705
20230921,101000,8759663,889,889,889,889,0
20230921,100900,8759663,889,889,889,889,0
20230921,100800,8759663,889,889,889,889,0
20230921,100700,8759663,889,889,889,889,0
20230921,100600,8759663,889,889,889,889,0
20230921,100500,8759663,889,889,889,889,0
20230921,100400,8759663,889,889,889,889,0
20230921,100300,8759663,889,889,889,889,1
20230921,100200,8758774,889,889,889,889,0
20230921,100100,8758774,889,889,889,889,0
20230921,100000,8758774,889,889,889,889,15
20230921,095900,8745439,893,893,893,893,32
20230921,095800,8716863,893,893,893,893,417
20230921,095700,8344482,893,893,893,893,0
20230921,095600,8344482,893,893,893,893,0
20230921,095500,8344482,893,893,893,893,34
20230921,095400,8314120,893,893,893,893,0
20230921,095300,8314120,893,893,893,893,3
20230921,095200,8311441,889,889,889,889,0
20230921,095100,8311441,889,889,889,889,0
20230921,095000,8311441,889,889,889,889,2
20230921,094900,8309663,893,893,893,893,0
20230921,094800,8309663,893,893,893,893,0
20230921,094700,8309663,893,893,893,893,32
20230921,094600,8281087,893,893,893,893,0
20230921,094500,8281087,893,893,893,893,0
20230921,094400,8281087,893,893,893,893,15
20230921,094300,8267692,888,888,888,888,0
20230921,094200,8267692,888,888,888,888,13
20230921,094100,8256148,889,889,889,889,15
20230921,094000,8242813,890,891,891,890,63
20230921,093900,8186711,895,895,895,895,32
20230921,093800,8158071,895,895,895,895,0
20230921,093700,8158071,895,895,895,895,15
20230921,093600,8144646,895,895,895,895,76
20230921,093500,8076626,895,895,895,895,32
20230921,093400,8047986,895,895,895,895,0
20230921,093300,8047986,895,895,895,895,0
20230921,093200,8047986,895,895,895,895,1
20230921,093100,8047091,895,895,895,895,1
20230921,093000,8046196,891,895,895,891,207
20230921,092900,7861633,894,894,894,894,0
20230921,092800,7861633,894,894,894,894,0
20230921,092700,7861633,894,894,894,894,105
20230921,092600,7767763,894,894,894,894,219
20230921,092500,7571977,891,891,891,891,0
20230921,092400,7571977,891,891,891,891,0
20230921,092300,7571977,891,891,891,891,0
20230921,092200,7571977,891,891,891,891,0
20230921,092100,7571977,891,891,891,891,0
20230921,092000,7571977,891,891,891,891,0
20230921,091900,7571977,891,893,894,891,253
20230921,091800,7345830,893,893,893,893,500
20230921,091700,6899330,893,893,893,893,0
20230921,091600,6899330,893,893,893,893,210
20230921,091500,6711800,891,891,891,891,0
20230921,091400,6711800,891,891,891,891,0
20230921,091300,6711800,891,891,891,891,0
20230921,091200,6711800,891,891,891,891,147
20230921,091100,6580823,891,891,891,891,0
20230921,091000,6580823,891,891,891,891,0
20230921,090900,6580823,891,895,895,891,5687
20230921,090800,1497260,899,899,899,899,0
20230921,090700,1497260,899,899,899,899,2
20230921,090600,1495462,895,895,895,895,0
20230921,090500,1495462,895,897,897,895,1220
20230921,090400,403222,896,902,902,896,4
20230921,090300,399626,894,894,894,894,0
20230921,090200,399626,894,894,894,894,0
20230921,090100,399626,894,894,894,894,0
20230921,090000,399626,894,894,902,894,442