KissMeData/217620/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,202000,459030884,900,900,900,900,14507
20230927,201900,459030884,900,900,900,900,0
20230927,201800,459030884,900,900,900,900,0
20230927,201700,459030884,900,900,900,900,0
20230927,201600,459030884,900,900,900,900,0
20230927,201500,459030884,900,900,900,900,0
20230927,201400,459030884,900,900,900,900,0
20230927,201300,459030884,900,900,900,900,0
20230927,201200,459030884,900,900,900,900,0
20230927,201100,459030884,900,900,900,900,0
20230927,201000,459030884,900,900,900,900,0
20230927,200900,459030884,900,900,900,900,0
20230927,200800,459030884,900,900,900,900,0
20230927,200700,459030884,900,900,900,900,0
20230927,200600,459030884,900,900,900,900,0
20230927,200500,459030884,900,900,900,900,0
20230927,200400,459030884,900,900,900,900,0
20230927,200300,459030884,900,900,900,900,0
20230927,200200,459030884,900,900,900,900,0
20230927,200100,459030884,900,900,900,900,0
20230927,200000,459030884,900,900,900,900,0
20230927,195900,459030884,900,900,900,900,0
20230927,195800,459030884,900,900,900,900,0
20230927,195700,459030884,900,900,900,900,0
20230927,195600,459030884,900,900,900,900,0
20230927,195500,459030884,900,900,900,900,0
20230927,195400,459030884,900,900,900,900,0
20230927,195300,459030884,900,900,900,900,0
20230927,195200,459030884,900,900,900,900,0
20230927,195100,459030884,900,900,900,900,0
20230927,195000,459030884,900,900,900,900,14507
20230927,194900,459030884,900,900,900,900,0
20230927,194800,459030884,900,900,900,900,0
20230927,194700,459030884,900,900,900,900,0
20230927,194600,459030884,900,900,900,900,0
20230927,194500,459030884,900,900,900,900,0
20230927,194400,459030884,900,900,900,900,0
20230927,194300,459030884,900,900,900,900,0
20230927,194200,459030884,900,900,900,900,0
20230927,194100,459030884,900,900,900,900,0
20230927,194000,459030884,900,900,900,900,0
20230927,193900,459030884,900,900,900,900,0
20230927,193800,459030884,900,900,900,900,0
20230927,193700,459030884,900,900,900,900,0
20230927,193600,459030884,900,900,900,900,0
20230927,193500,459030884,900,900,900,900,0
20230927,193400,459030884,900,900,900,900,0
20230927,193300,459030884,900,900,900,900,0
20230927,193200,459030884,900,900,900,900,0
20230927,193100,459030884,900,900,900,900,0
20230927,193000,459030884,900,900,900,900,0
20230927,192900,459030884,900,900,900,900,0
20230927,192800,459030884,900,900,900,900,0
20230927,192700,459030884,900,900,900,900,0
20230927,192600,459030884,900,900,900,900,0
20230927,192500,459030884,900,900,900,900,0
20230927,192400,459030884,900,900,900,900,0
20230927,192300,459030884,900,900,900,900,0
20230927,192200,459030884,900,900,900,900,0
20230927,192100,459030884,900,900,900,900,0
20230927,192000,459030884,900,900,900,900,14507
20230927,191900,459030884,900,900,900,900,0
20230927,191800,459030884,900,900,900,900,0
20230927,191700,459030884,900,900,900,900,0
20230927,191600,459030884,900,900,900,900,0
20230927,191500,459030884,900,900,900,900,0
20230927,191400,459030884,900,900,900,900,0
20230927,191300,459030884,900,900,900,900,0
20230927,191200,459030884,900,900,900,900,0
20230927,191100,459030884,900,900,900,900,0
20230927,191000,459030884,900,900,900,900,0
20230927,190900,459030884,900,900,900,900,0
20230927,190800,459030884,900,900,900,900,0
20230927,190700,459030884,900,900,900,900,0
20230927,190600,459030884,900,900,900,900,0
20230927,190500,459030884,900,900,900,900,0
20230927,190400,459030884,900,900,900,900,0
20230927,190300,459030884,900,900,900,900,0
20230927,190200,459030884,900,900,900,900,0
20230927,190100,459030884,900,900,900,900,0
20230927,190000,459030884,900,900,900,900,0
20230927,185900,459030884,900,900,900,900,0
20230927,185800,459030884,900,900,900,900,0
20230927,185700,459030884,900,900,900,900,0
20230927,185600,459030884,900,900,900,900,0
20230927,185500,459030884,900,900,900,900,0
20230927,185400,459030884,900,900,900,900,0
20230927,185300,459030884,900,900,900,900,0
20230927,185200,459030884,900,900,900,900,0
20230927,185100,459030884,900,900,900,900,0
20230927,185000,459030884,900,900,900,900,14507
20230927,184900,459030884,900,900,900,900,0
20230927,184800,459030884,900,900,900,900,0
20230927,184700,459030884,900,900,900,900,0
20230927,184600,459030884,900,900,900,900,0
20230927,184500,459030884,900,900,900,900,0
20230927,184400,459030884,900,900,900,900,0
20230927,184300,459030884,900,900,900,900,0
20230927,184200,459030884,900,900,900,900,0
20230927,184100,459030884,900,900,900,900,0
20230927,184000,459030884,900,900,900,900,0
20230927,183900,459030884,900,900,900,900,0
20230927,183800,459030884,900,900,900,900,0
20230927,183700,459030884,900,900,900,900,0
20230927,183600,459030884,900,900,900,900,0
20230927,183500,459030884,900,900,900,900,0
20230927,183400,459030884,900,900,900,900,0
20230927,183300,459030884,900,900,900,900,0
20230927,183200,459030884,900,900,900,900,0
20230927,183100,459030884,900,900,900,900,0
20230927,183000,459030884,900,900,900,900,0
20230927,182900,459030884,900,900,900,900,0
20230927,182800,459030884,900,900,900,900,0
20230927,182700,459030884,900,900,900,900,0
20230927,182600,459030884,900,900,900,900,0
20230927,182500,459030884,900,900,900,900,0
20230927,182400,459030884,900,900,900,900,0
20230927,182300,459030884,900,900,900,900,0
20230927,182200,459030884,900,900,900,900,0
20230927,182100,459030884,900,900,900,900,0
20230927,182000,459030884,900,900,900,900,14507
20230927,181900,459030884,900,900,900,900,0
20230927,181800,459030884,900,900,900,900,0
20230927,181700,459030884,900,900,900,900,0
20230927,181600,459030884,900,900,900,900,0
20230927,181500,459030884,900,900,900,900,0
20230927,181400,459030884,900,900,900,900,0
20230927,181300,459030884,900,900,900,900,0
20230927,181200,459030884,900,900,900,900,0
20230927,181100,459030884,900,900,900,900,0
20230927,181000,459030884,900,900,900,900,0
20230927,180900,459030884,900,900,900,900,0
20230927,180800,459030884,900,900,900,900,0
20230927,180700,459030884,900,900,900,900,0
20230927,180600,459030884,900,900,900,900,0
20230927,180500,459030884,900,900,900,900,0
20230927,180400,459030884,900,900,900,900,0
20230927,180300,459030884,900,900,900,900,0
20230927,180200,459030884,900,900,900,900,0
20230927,180100,459030884,900,900,900,900,0
20230927,180000,459030884,900,900,900,900,0
20230927,175900,459030884,900,900,900,900,0
20230927,175800,459030884,900,900,900,900,0
20230927,175700,459030884,900,900,900,900,0
20230927,175600,459030884,900,900,900,900,0
20230927,175500,459030884,900,900,900,900,0
20230927,175400,459030884,900,900,900,900,0
20230927,175300,459030884,900,900,900,900,0
20230927,175200,459030884,900,900,900,900,0
20230927,175100,459030884,900,900,900,900,0
20230927,175000,459030884,900,900,900,900,14507
20230927,174900,459030884,900,900,900,900,0
20230927,174800,459030884,900,900,900,900,0
20230927,174700,459030884,900,900,900,900,0
20230927,174600,459030884,900,900,900,900,0
20230927,174500,459030884,900,900,900,900,0
20230927,174400,459030884,900,900,900,900,0
20230927,174300,459030884,900,900,900,900,0
20230927,174200,459030884,900,900,900,900,0
20230927,174100,459030884,900,900,900,900,0
20230927,174000,459030884,900,900,900,900,0
20230927,173900,459030884,900,900,900,900,0
20230927,173800,459030884,900,900,900,900,0
20230927,173700,459030884,900,900,900,900,0
20230927,173600,459030884,900,900,900,900,0
20230927,173500,459030884,900,900,900,900,0
20230927,173400,459030884,900,900,900,900,0
20230927,173300,459030884,900,900,900,900,0
20230927,173200,459030884,900,900,900,900,0
20230927,173100,459030884,900,900,900,900,0
20230927,173000,459030884,900,900,900,900,0
20230927,172900,459030884,900,900,900,900,0
20230927,172800,459030884,900,900,900,900,0
20230927,172700,459030884,900,900,900,900,0
20230927,172600,459030884,900,900,900,900,0
20230927,172500,459030884,900,900,900,900,0
20230927,172400,459030884,900,900,900,900,0
20230927,172300,459030884,900,900,900,900,0
20230927,172200,459030884,900,900,900,900,0
20230927,172100,459030884,900,900,900,900,0
20230927,172000,459030884,900,900,900,900,14507
20230927,171900,459030884,900,900,900,900,0
20230927,171800,459030884,900,900,900,900,0
20230927,171700,459030884,900,900,900,900,0
20230927,171600,459030884,900,900,900,900,0
20230927,171500,459030884,900,900,900,900,0
20230927,171400,459030884,900,900,900,900,0
20230927,171300,459030884,900,900,900,900,0
20230927,171200,459030884,900,900,900,900,0
20230927,171100,459030884,900,900,900,900,0
20230927,171000,459030884,900,900,900,900,0
20230927,170900,459030884,900,900,900,900,0
20230927,170800,459030884,900,900,900,900,0
20230927,170700,459030884,900,900,900,900,0
20230927,170600,459030884,900,900,900,900,0
20230927,170500,459030884,900,900,900,900,0
20230927,170400,459030884,900,900,900,900,0
20230927,170300,459030884,900,900,900,900,0
20230927,170200,459030884,900,900,900,900,0
20230927,170100,459030884,900,900,900,900,0
20230927,170000,459030884,900,900,900,900,0
20230927,165900,459030884,900,900,900,900,0
20230927,165800,459030884,900,900,900,900,0
20230927,165700,459030884,900,900,900,900,0
20230927,165600,459030884,900,900,900,900,0
20230927,165500,459030884,900,900,900,900,0
20230927,165400,459030884,900,900,900,900,0
20230927,165300,459030884,900,900,900,900,0
20230927,165200,459030884,900,900,900,900,0
20230927,165100,459030884,900,900,900,900,0
20230927,165000,459030884,900,900,900,900,14507
20230927,164900,459030884,900,900,900,900,0
20230927,164800,459030884,900,900,900,900,0
20230927,164700,459030884,900,900,900,900,0
20230927,164600,459030884,900,900,900,900,0
20230927,164500,459030884,900,900,900,900,0
20230927,164400,459030884,900,900,900,900,0
20230927,164300,459030884,900,900,900,900,0
20230927,164200,459030884,900,900,900,900,0
20230927,164100,459030884,900,900,900,900,0
20230927,164000,459030884,900,900,900,900,0
20230927,163900,459030884,900,900,900,900,0
20230927,163800,459030884,900,900,900,900,0
20230927,163700,459030884,900,900,900,900,0
20230927,163600,459030884,900,900,900,900,0
20230927,163500,459030884,900,900,900,900,0
20230927,163400,459030884,900,900,900,900,0
20230927,163300,459030884,900,900,900,900,0
20230927,163200,459030884,900,900,900,900,0
20230927,163100,459030884,900,900,900,900,0
20230927,163000,459030884,900,900,900,900,0
20230927,162900,459030884,900,900,900,900,0
20230927,162800,459030884,900,900,900,900,0
20230927,162700,459030884,900,900,900,900,0
20230927,162600,459030884,900,900,900,900,0
20230927,162500,459030884,900,900,900,900,0
20230927,162400,459030884,900,900,900,900,0
20230927,162300,459030884,900,900,900,900,0
20230927,162200,459030884,900,900,900,900,0
20230927,162100,459030884,900,900,900,900,0
20230927,162000,459030884,900,900,900,900,14507
20230927,161900,459030884,900,900,900,900,0
20230927,161800,459030884,900,900,900,900,0
20230927,161700,459030884,900,900,900,900,0
20230927,161600,459030884,900,900,900,900,0
20230927,161500,459030884,900,900,900,900,0
20230927,161400,459030884,900,900,900,900,0
20230927,161300,459030884,900,900,900,900,0
20230927,161200,459030884,900,900,900,900,0
20230927,161100,459030884,900,900,900,900,0
20230927,161000,459030884,900,900,900,900,0
20230927,160900,459030884,900,900,900,900,0
20230927,160800,459030884,900,900,900,900,0
20230927,160700,459030884,900,900,900,900,0
20230927,160600,459030884,900,900,900,900,0
20230927,160500,459030884,900,900,900,900,0
20230927,160400,459030884,900,900,900,900,0
20230927,160300,459030884,900,900,900,900,0
20230927,160200,459030884,900,900,900,900,0
20230927,160100,459030884,900,900,900,900,0
20230927,160000,459030884,900,900,900,900,0
20230927,155900,459030884,900,900,900,900,0
20230927,155800,459030884,900,900,900,900,0
20230927,155700,459030884,900,900,900,900,0
20230927,155600,459030884,900,900,900,900,0
20230927,155500,459030884,900,900,900,900,0
20230927,155400,459030884,900,900,900,900,0
20230927,155300,459030884,900,900,900,900,0
20230927,155200,459030884,900,900,900,900,0
20230927,155100,459030884,900,900,900,900,0
20230927,155000,459030884,900,900,900,900,14507
20230927,154900,459030884,900,900,900,900,0
20230927,154800,459030884,900,900,900,900,0
20230927,154700,459030884,900,900,900,900,0
20230927,154600,459030884,900,900,900,900,0
20230927,154500,459030884,900,900,900,900,0
20230927,154400,459030884,900,900,900,900,0
20230927,154300,459030884,900,900,900,900,0
20230927,154200,459030884,900,900,900,900,0
20230927,154100,459030884,900,900,900,900,0
20230927,154000,459030884,900,900,900,900,0
20230927,153900,459030884,900,900,900,900,0
20230927,153800,459030884,900,900,900,900,0
20230927,153700,459030884,900,900,900,900,0
20230927,153600,459030884,900,900,900,900,0
20230927,153500,459030884,900,900,900,900,0
20230927,153400,459030884,900,900,900,900,0
20230927,153300,459030884,900,900,900,900,0
20230927,153200,459030884,900,900,900,900,0
20230927,153100,459030884,900,900,900,900,0
20230927,153000,459030884,900,900,900,900,14507
20230927,152900,445974584,905,905,905,905,0
20230927,152800,445974584,905,905,905,905,0
20230927,152700,445974584,905,905,905,905,0
20230927,152600,445974584,905,905,905,905,0
20230927,152500,445974584,905,905,905,905,0
20230927,152400,445974584,905,905,905,905,0
20230927,152300,445974584,905,905,905,905,0
20230927,152200,445974584,905,905,905,905,0
20230927,152100,445974584,905,905,905,905,0
20230927,152000,445974584,905,905,905,905,0
20230927,151900,445974584,905,903,905,900,101
20230927,151800,445883672,906,906,906,906,0
20230927,151700,445883672,906,906,906,906,0
20230927,151600,445883672,906,903,906,903,201
20230927,151500,445701569,906,903,906,903,12
20230927,151400,445690706,903,903,903,903,1
20230927,151300,445689803,901,901,901,901,0
20230927,151200,445689803,901,901,901,901,1
20230927,151100,445688902,901,903,907,901,503
20230927,151000,445235683,903,903,907,903,10500
20230927,150900,435740077,901,901,901,901,1
20230927,150800,435739176,900,901,901,900,3000
20230927,150700,433038839,904,904,904,904,0
20230927,150600,433038839,904,904,904,904,978
20230927,150500,432154727,904,904,904,904,899
20230927,150400,431342031,904,904,904,904,0
20230927,150300,431342031,904,904,904,904,1
20230927,150200,431341127,900,901,901,900,2925
20230927,150100,428708544,901,901,901,901,0
20230927,150000,428708544,901,901,901,901,952
20230927,145900,427850792,901,903,903,901,2344
20230927,145800,425734510,903,901,905,901,31833
20230927,145700,397049311,905,905,905,905,0
20230927,145600,397049311,905,901,905,901,3400
20230927,145500,393977648,901,901,901,901,1441
20230927,145400,392679307,901,901,901,901,200
20230927,145300,392499107,901,901,901,901,200
20230927,145200,392318907,901,901,901,901,659
20230927,145100,391725148,901,901,901,901,2000
20230927,145000,389923148,903,903,904,903,5100
20230927,144900,385317748,902,901,902,901,4235
20230927,144800,381498778,901,901,901,901,3803
20230927,144700,378072275,901,901,901,901,120
20230927,144600,377964155,901,901,901,901,0
20230927,144500,377964155,901,901,901,901,2
20230927,144400,377962353,901,901,901,901,554
20230927,144300,377463199,900,900,900,900,0
20230927,144200,377463199,900,900,900,900,1
20230927,144100,377462299,900,899,900,899,2
20230927,144000,377460500,898,898,898,898,0
20230927,143900,377460500,898,898,898,898,0
20230927,143800,377460500,898,898,898,898,39
20230927,143700,377425478,898,901,901,898,990
20230927,143600,376536440,902,902,902,902,0
20230927,143500,376536440,902,902,902,902,0
20230927,143400,376536440,902,902,902,902,765
20230927,143300,375846410,903,903,903,903,0
20230927,143200,375846410,903,904,904,903,3
20230927,143100,375843700,904,904,904,904,522
20230927,143000,375371812,904,904,904,904,0
20230927,142900,375371812,904,904,904,904,3
20230927,142800,375369100,903,901,903,901,6
20230927,142700,375363689,900,900,900,900,8
20230927,142600,375356489,901,904,904,901,5000
20230927,142500,370851480,904,904,904,904,0
20230927,142400,370851480,904,904,904,904,208
20230927,142300,370663448,903,903,903,903,0
20230927,142200,370663448,903,903,903,903,0
20230927,142100,370663448,903,902,903,902,5
20230927,142000,370658937,902,902,902,902,1
20230927,141900,370658035,901,901,901,901,1057
20230927,141800,369705678,901,901,901,901,3
20230927,141700,369702975,900,899,900,899,4
20230927,141600,369699378,899,899,901,899,9
20230927,141500,369691281,901,901,901,901,0
20230927,141400,369691281,901,901,901,901,0
20230927,141300,369691281,901,901,901,901,0
20230927,141200,369691281,901,901,901,901,0
20230927,141100,369691281,901,901,901,901,0
20230927,141000,369691281,901,901,901,901,0
20230927,140900,369691281,901,901,901,901,0
20230927,140800,369691281,901,901,901,901,0
20230927,140700,369691281,901,901,901,901,0
20230927,140600,369691281,901,899,901,899,1058
20230927,140500,368738025,901,901,901,901,0
20230927,140400,368738025,901,901,901,901,183
20230927,140300,368573142,901,901,901,901,3000
20230927,140200,365870142,901,900,901,900,2
20230927,140100,365868341,899,899,899,899,0
20230927,140000,365868341,899,899,899,899,1693
20230927,135900,364346334,899,899,899,899,549
20230927,135800,363852783,901,901,901,901,192
20230927,135700,363679791,902,902,902,902,1702
20230927,135600,362144587,902,902,902,902,1007
20230927,135500,361236273,902,903,904,902,204
20230927,135400,361051873,902,902,902,902,0
20230927,135300,361051873,902,902,902,902,0
20230927,135200,361051873,902,902,902,902,1
20230927,135100,361050971,901,901,901,901,0
20230927,135000,361050971,901,901,901,901,0
20230927,134900,361050971,901,901,901,901,0
20230927,134800,361050971,901,901,901,901,0
20230927,134700,361050971,901,901,901,901,2
20230927,134600,361049169,900,900,900,900,1
20230927,134500,361048269,900,905,905,900,51
20230927,134400,361002119,899,899,899,899,0
20230927,134300,361002119,899,899,899,899,2
20230927,134200,361000321,899,899,899,899,2
20230927,134100,360998523,904,899,904,899,17600
20230927,134000,345091564,904,904,904,904,0
20230927,133900,345091564,904,899,904,899,4
20230927,133800,345087953,899,899,899,899,1
20230927,133700,345087054,898,898,898,898,0
20230927,133600,345087054,898,898,898,898,71
20230927,133500,345023296,898,898,898,898,101
20230927,133400,344932598,899,901,901,899,1409
20230927,133300,343665398,902,902,902,902,199
20230927,133200,343485900,903,903,903,903,0
20230927,133100,343485900,903,903,903,903,0
20230927,133000,343485900,903,903,903,903,0
20230927,132900,343485900,903,903,903,903,0
20230927,132800,343485900,903,904,904,903,161
20230927,132700,343340486,907,907,907,907,0
20230927,132600,343340486,907,907,907,907,0
20230927,132500,343340486,907,907,907,907,0
20230927,132400,343340486,907,907,907,907,0
20230927,132300,343340486,907,907,907,907,0
20230927,132200,343340486,907,907,907,907,0
20230927,132100,343340486,907,905,907,905,3000
20230927,132000,340619490,904,904,904,904,1
20230927,131900,340618586,904,904,904,904,1
20230927,131800,340617682,904,904,904,904,130
20230927,131700,340500162,904,904,904,904,15
20230927,131600,340486602,905,905,905,905,0
20230927,131500,340486602,905,905,905,905,0
20230927,131400,340486602,905,905,905,905,0
20230927,131300,340486602,905,904,909,904,401
20230927,131200,340122102,905,901,905,901,435
20230927,131100,339728858,900,900,900,900,2
20230927,131000,339727058,900,900,900,900,0
20230927,130900,339727058,900,900,900,900,16609
20230927,130800,324778958,899,899,899,899,0
20230927,130700,324778958,899,898,899,898,4
20230927,130600,324775365,898,898,898,898,5
20230927,130500,324770875,898,897,898,897,4
20230927,130400,324767285,897,897,897,897,0
20230927,130300,324767285,897,897,897,897,1
20230927,130200,324766388,897,896,897,896,14
20230927,130100,324753840,895,895,895,895,0
20230927,130000,324753840,895,895,895,895,500
20230927,125900,324306340,895,897,897,895,500
20230927,125800,323858482,897,897,897,897,0
20230927,125700,323858482,897,897,897,897,0
20230927,125600,323858482,897,897,897,897,0
20230927,125500,323858482,897,897,897,897,0
20230927,125400,323858482,897,897,897,897,1
20230927,125300,323857585,896,897,897,896,4750
20230927,125200,319598535,898,898,898,898,200
20230927,125100,319418935,898,898,898,898,200
20230927,125000,319239335,898,898,898,898,549
20230927,124900,318746333,898,898,898,898,0
20230927,124800,318746333,898,898,898,898,46
20230927,124700,318705025,898,898,898,898,0
20230927,124600,318705025,898,898,898,898,0
20230927,124500,318705025,898,898,898,898,0
20230927,124400,318705025,898,898,898,898,31
20230927,124300,318677187,898,897,898,897,2951
20230927,124200,316027190,898,898,898,898,0
20230927,124100,316027190,898,898,898,898,50
20230927,124000,315982290,896,896,896,896,0
20230927,123900,315982290,896,896,896,896,2
20230927,123800,315980498,896,896,896,896,2664
20230927,123700,313593554,896,897,897,896,4467
20230927,123600,309587295,897,897,897,897,298
20230927,123500,309319989,897,897,897,897,1520
20230927,123400,307956549,896,896,896,896,0
20230927,123300,307956549,896,896,896,896,2341
20230927,123200,305859013,896,896,896,896,0
20230927,123100,305859013,896,896,896,896,0
20230927,123000,305859013,896,896,896,896,0
20230927,122900,305859013,896,899,899,896,300
20230927,122800,305590150,900,900,900,900,0
20230927,122700,305590150,900,900,900,900,0
20230927,122600,305590150,900,900,900,900,150
20230927,122500,305455150,900,900,900,900,0
20230927,122400,305455150,900,900,900,900,0
20230927,122300,305455150,900,900,900,900,0
20230927,122200,305455150,900,900,900,900,0
20230927,122100,305455150,900,900,900,900,0
20230927,122000,305455150,900,900,900,900,0
20230927,121900,305455150,900,900,900,900,0
20230927,121800,305455150,900,900,900,900,0
20230927,121700,305455150,900,900,900,900,0
20230927,121600,305455150,900,900,900,900,0
20230927,121500,305455150,900,900,900,900,0
20230927,121400,305455150,900,900,900,900,0
20230927,121300,305455150,900,900,900,900,7234
20230927,121200,298944550,900,899,900,899,9906
20230927,121100,290029256,900,900,900,900,0
20230927,121000,290029256,900,900,900,900,0
20230927,120900,290029256,900,900,900,900,0
20230927,120800,290029256,900,900,900,900,0
20230927,120700,290029256,900,898,900,898,2001
20230927,120600,288232356,895,896,896,895,1308
20230927,120500,287060891,896,896,896,896,0
20230927,120400,287060891,896,896,896,896,0
20230927,120300,287060891,896,896,896,896,2000
20230927,120200,285268891,896,896,896,896,0
20230927,120100,285268891,896,895,896,895,5564
20230927,120000,280286078,893,893,893,893,1
20230927,115900,280285185,894,896,896,894,10104
20230927,115800,271239537,899,899,899,899,20
20230927,115700,271221557,900,898,900,898,3000
20230927,115600,268527233,896,896,896,896,541
20230927,115500,268042497,897,898,898,897,5864
20230927,115400,262782486,897,897,897,897,0
20230927,115300,262782486,897,897,897,897,0
20230927,115200,262782486,897,897,897,897,0
20230927,115100,262782486,897,897,897,897,0
20230927,115000,262782486,897,897,897,897,0
20230927,114900,262782486,897,897,897,897,0
20230927,114800,262782486,897,897,897,897,0
20230927,114700,262782486,897,897,897,897,0
20230927,114600,262782486,897,897,897,897,604
20230927,114500,262240698,897,897,897,897,20
20230927,114400,262222758,897,898,898,897,2629
20230927,114300,259864540,897,897,897,897,0
20230927,114200,259864540,897,898,898,897,2775
20230927,114100,257375157,899,901,901,899,8586
20230927,114000,249650001,901,901,901,901,100
20230927,113900,249559901,901,901,901,901,1
20230927,113800,249559000,901,901,901,901,0
20230927,113700,249559000,901,901,901,901,36
20230927,113600,249526564,901,901,901,901,0
20230927,113500,249526564,901,901,901,901,77
20230927,113400,249457187,901,901,901,901,3000
20230927,113300,246754187,901,901,901,901,0
20230927,113200,246754187,901,901,901,901,20
20230927,113100,246736167,903,903,903,903,0
20230927,113000,246736167,903,903,903,903,2215
20230927,112900,244736022,903,903,903,903,1
20230927,112800,244735119,901,901,901,901,0
20230927,112700,244735119,901,901,901,901,0
20230927,112600,244735119,901,901,901,901,500
20230927,112500,244284619,903,903,903,903,0
20230927,112400,244284619,903,902,903,902,72
20230927,112300,244219651,900,900,900,900,0
20230927,112200,244219651,900,900,900,900,1525
20230927,112100,242847151,900,903,903,899,37851
20230927,112000,208743121,908,908,908,908,0
20230927,111900,208743121,908,908,908,908,0
20230927,111800,208743121,908,910,912,908,8155
20230927,111700,201335027,910,910,910,910,0
20230927,111600,201335027,910,910,910,910,0
20230927,111500,201335027,910,910,910,910,0
20230927,111400,201335027,910,910,910,910,0
20230927,111300,201335027,910,910,910,910,0
20230927,111200,201335027,910,913,913,910,4685
20230927,111100,197069622,913,913,913,913,0
20230927,111000,197069622,913,913,913,913,4321
20230927,110900,193124549,914,911,914,911,3002
20230927,110800,190387722,909,909,909,909,1000
20230927,110700,189478722,910,910,910,910,190
20230927,110600,189305822,911,911,911,910,3002
20230927,110500,186573996,912,910,912,910,1207
20230927,110400,185475565,910,912,912,910,539
20230927,110300,184984485,914,914,914,914,400
20230927,110200,184618885,914,914,914,914,192
20230927,110100,184443397,914,913,914,913,355
20230927,110000,184119032,913,908,913,908,6780
20230927,105900,177952862,908,908,908,908,0
20230927,105800,177952862,908,908,908,908,1
20230927,105700,177951954,905,905,905,905,0
20230927,105600,177951954,905,905,905,905,0
20230927,105500,177951954,905,905,905,905,0
20230927,105400,177951954,905,907,907,905,2775
20230927,105300,175440577,905,905,905,905,1
20230927,105200,175439672,905,905,905,905,0
20230927,105100,175439672,905,905,905,905,0
20230927,105000,175439672,905,905,905,905,0
20230927,104900,175439672,905,905,905,905,0
20230927,104800,175439672,905,905,905,905,0
20230927,104700,175439672,905,905,905,905,1144
20230927,104600,174404352,905,905,905,905,0
20230927,104500,174404352,905,905,905,905,0
20230927,104400,174404352,905,905,905,905,3
20230927,104300,174401637,905,905,908,905,6945
20230927,104200,168095611,903,904,904,903,141
20230927,104100,167968188,907,907,907,907,0
20230927,104000,167968188,907,907,907,907,0
20230927,103900,167968188,907,907,907,907,0
20230927,103800,167968188,907,907,907,907,490
20230927,103700,167523758,908,908,908,908,0
20230927,103600,167523758,908,908,908,908,0
20230927,103500,167523758,908,908,908,908,0
20230927,103400,167523758,908,908,908,908,0
20230927,103300,167523758,908,908,908,908,0
20230927,103200,167523758,908,908,908,908,1
20230927,103100,167522850,908,908,908,908,0
20230927,103000,167522850,908,908,908,908,1
20230927,102900,167521942,907,907,907,907,57
20230927,102800,167470243,907,907,907,907,3000
20230927,102700,164749243,908,908,908,908,132
20230927,102600,164629387,908,907,908,907,1682
20230927,102500,163103681,907,907,907,907,134
20230927,102400,162982143,907,907,907,907,0
20230927,102300,162982143,907,907,907,907,0
20230927,102200,162982143,907,907,907,907,10
20230927,102100,162973073,907,906,907,906,6877
20230927,102000,156742506,906,906,906,906,0
20230927,101900,156742506,906,907,907,906,439
20230927,101800,156344762,906,905,906,905,671
20230927,101700,155736936,905,906,906,905,1289
20230927,101600,154569111,906,907,907,905,933
20230927,101500,153723902,908,908,908,908,0
20230927,101400,153723902,908,908,908,908,0
20230927,101300,153723902,908,908,908,908,0
20230927,101200,153723902,908,907,908,907,33
20230927,101100,153693939,908,907,908,907,100
20230927,101000,153603140,907,908,908,907,156
20230927,100900,153461514,907,904,908,904,196
20230927,100800,153283674,908,908,909,905,1205
20230927,100700,152189533,908,903,911,903,4058
20230927,100600,148509731,903,902,903,902,111
20230927,100500,148409499,901,901,901,901,549
20230927,100400,147914850,902,902,902,902,1001
20230927,100300,147011948,902,901,902,901,1641
20230927,100200,145531767,901,901,901,901,2617
20230927,100100,143173850,900,900,900,900,1437
20230927,100000,141880550,899,899,899,899,252
20230927,095900,141654002,898,897,899,897,1202
20230927,095800,140573508,896,892,896,892,2487
20230927,095700,138349906,891,892,893,891,2731
20230927,095600,135911853,892,892,892,892,0
20230927,095500,135911853,892,892,892,892,0
20230927,095400,135911853,892,892,892,892,901
20230927,095300,135108161,891,891,891,891,2
20230927,095200,135106379,890,890,890,890,5
20230927,095100,135101929,889,888,889,888,4
20230927,095000,135098374,888,887,888,887,3216
20230927,094900,132245779,887,888,888,887,34
20230927,094800,132215589,888,888,888,888,6
20230927,094700,132210261,887,890,890,885,15007
20230927,094600,118916200,889,890,890,889,60
20230927,094500,118862850,891,891,891,891,1
20230927,094400,118861959,892,892,892,891,2281
20230927,094300,116829325,893,892,893,892,9
20230927,094200,116821296,893,892,893,892,11
20230927,094100,116811474,892,891,892,891,1276
20230927,094000,115673284,890,890,890,890,1001
20230927,093900,114782394,890,889,894,889,1681
20230927,093800,113279624,894,887,894,887,2004
20230927,093700,111502065,887,890,899,886,6717
20230927,093600,105534421,890,886,890,885,18007
20230927,093500,89581209,887,889,889,885,26888
20230927,093400,65760088,889,891,891,889,5930
20230927,093300,60483566,892,891,892,891,603
20230927,093200,59946290,891,895,895,890,7360
20230927,093100,53382257,895,895,895,895,0
20230927,093000,53382257,895,894,895,894,1054
20230927,092900,52439928,894,894,894,894,2050
20230927,092800,50607228,895,895,895,895,0
20230927,092700,50607228,895,895,895,895,0
20230927,092600,50607228,895,897,897,895,9060
20230927,092500,42498018,899,900,900,898,5691
20230927,092400,37386501,900,899,900,899,1096
20230927,092300,36401104,899,899,899,899,223
20230927,092200,36200627,904,901,904,899,2056
20230927,092100,34348801,901,901,901,901,0
20230927,092000,34348801,901,901,901,901,132
20230927,091900,34229869,900,900,900,900,1
20230927,091800,34228969,900,902,902,900,2471
20230927,091700,32001789,902,902,902,902,210
20230927,091600,31812369,902,902,902,902,1000
20230927,091500,30910369,904,904,904,904,1
20230927,091400,30909465,912,903,912,903,4500
20230927,091300,26815110,909,909,909,909,10
20230927,091200,26806020,909,909,909,909,20
20230927,091100,26787840,902,902,902,902,10001
20230927,091000,17766938,902,902,902,902,1000
20230927,090900,16864938,902,902,902,902,500
20230927,090800,16413938,901,901,901,901,0
20230927,090700,16413938,901,901,901,901,5590
20230927,090600,11377348,901,901,901,901,0
20230927,090500,11377348,901,901,901,901,0
20230927,090400,11377348,901,901,901,901,0
20230927,090300,11377348,901,900,901,900,1023
20230927,090200,10455643,890,890,890,890,0
20230927,090100,10455643,890,886,890,886,11000
20230927,090000,669643,884,900,900,884,575