KissMeData/001020/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,183200,50903865,910,910,910,910,64
20230918,183100,50903865,910,910,910,910,0
20230918,183000,50903865,910,910,910,910,0
20230918,182900,50903865,910,910,910,910,0
20230918,182800,50903865,910,910,910,910,0
20230918,182700,50903865,910,910,910,910,0
20230918,182600,50903865,910,910,910,910,0
20230918,182500,50903865,910,910,910,910,0
20230918,182400,50903865,910,910,910,910,0
20230918,182300,50903865,910,910,910,910,0
20230918,182200,50903865,910,910,910,910,0
20230918,182100,50903865,910,910,910,910,0
20230918,182000,50903865,910,910,910,910,0
20230918,181900,50903865,910,910,910,910,0
20230918,181800,50903865,910,910,910,910,0
20230918,181700,50903865,910,910,910,910,0
20230918,181600,50903865,910,910,910,910,0
20230918,181500,50903865,910,910,910,910,0
20230918,181400,50903865,910,910,910,910,0
20230918,181300,50903865,910,910,910,910,0
20230918,181200,50903865,910,910,910,910,0
20230918,181100,50903865,910,910,910,910,0
20230918,181000,50903865,910,910,910,910,0
20230918,180900,50903865,910,910,910,910,0
20230918,180800,50903865,910,910,910,910,0
20230918,180700,50903865,910,910,910,910,0
20230918,180600,50903865,910,910,910,910,0
20230918,180500,50903865,910,910,910,910,0
20230918,180400,50903865,910,910,910,910,0
20230918,180300,50903865,910,910,910,910,0
20230918,180200,50903865,910,910,910,910,64
20230918,180100,50903865,910,910,910,910,0
20230918,180000,50903865,910,910,910,910,0
20230918,175900,50903865,910,910,910,910,0
20230918,175800,50903865,910,910,910,910,0
20230918,175700,50903865,910,910,910,910,0
20230918,175600,50903865,910,910,910,910,0
20230918,175500,50903865,910,910,910,910,0
20230918,175400,50903865,910,910,910,910,0
20230918,175300,50903865,910,910,910,910,0
20230918,175200,50903865,910,910,910,910,0
20230918,175100,50903865,910,910,910,910,0
20230918,175000,50903865,910,910,910,910,0
20230918,174900,50903865,910,910,910,910,0
20230918,174800,50903865,910,910,910,910,0
20230918,174700,50903865,910,910,910,910,0
20230918,174600,50903865,910,910,910,910,0
20230918,174500,50903865,910,910,910,910,0
20230918,174400,50903865,910,910,910,910,0
20230918,174300,50903865,910,910,910,910,0
20230918,174200,50903865,910,910,910,910,0
20230918,174100,50903865,910,910,910,910,0
20230918,174000,50903865,910,910,910,910,0
20230918,173900,50903865,910,910,910,910,0
20230918,173800,50903865,910,910,910,910,0
20230918,173700,50903865,910,910,910,910,0
20230918,173600,50903865,910,910,910,910,0
20230918,173500,50903865,910,910,910,910,0
20230918,173400,50903865,910,910,910,910,0
20230918,173300,50903865,910,910,910,910,0
20230918,173200,50903865,910,910,910,910,64
20230918,173100,50903865,910,910,910,910,0
20230918,173000,50903865,910,910,910,910,0
20230918,172900,50903865,910,910,910,910,0
20230918,172800,50903865,910,910,910,910,0
20230918,172700,50903865,910,910,910,910,0
20230918,172600,50903865,910,910,910,910,0
20230918,172500,50903865,910,910,910,910,0
20230918,172400,50903865,910,910,910,910,0
20230918,172300,50903865,910,910,910,910,0
20230918,172200,50903865,910,910,910,910,0
20230918,172100,50903865,910,910,910,910,0
20230918,172000,50903865,910,910,910,910,0
20230918,171900,50903865,910,910,910,910,0
20230918,171800,50903865,910,910,910,910,0
20230918,171700,50903865,910,910,910,910,0
20230918,171600,50903865,910,910,910,910,0
20230918,171500,50903865,910,910,910,910,0
20230918,171400,50903865,910,910,910,910,0
20230918,171300,50903865,910,910,910,910,0
20230918,171200,50903865,910,910,910,910,0
20230918,171100,50903865,910,910,910,910,0
20230918,171000,50903865,910,910,910,910,0
20230918,170900,50903865,910,910,910,910,0
20230918,170800,50903865,910,910,910,910,0
20230918,170700,50903865,910,910,910,910,0
20230918,170600,50903865,910,910,910,910,0
20230918,170500,50903865,910,910,910,910,0
20230918,170400,50903865,910,910,910,910,0
20230918,170300,50903865,910,910,910,910,0
20230918,170200,50903865,910,910,910,910,64
20230918,170100,50903865,910,910,910,910,0
20230918,170000,50903865,910,910,910,910,0
20230918,165900,50903865,910,910,910,910,0
20230918,165800,50903865,910,910,910,910,0
20230918,165700,50903865,910,910,910,910,0
20230918,165600,50903865,910,910,910,910,0
20230918,165500,50903865,910,910,910,910,0
20230918,165400,50903865,910,910,910,910,0
20230918,165300,50903865,910,910,910,910,0
20230918,165200,50903865,910,910,910,910,0
20230918,165100,50903865,910,910,910,910,0
20230918,165000,50903865,910,910,910,910,0
20230918,164900,50903865,910,910,910,910,0
20230918,164800,50903865,910,910,910,910,0
20230918,164700,50903865,910,910,910,910,0
20230918,164600,50903865,910,910,910,910,0
20230918,164500,50903865,910,910,910,910,0
20230918,164400,50903865,910,910,910,910,0
20230918,164300,50903865,910,910,910,910,0
20230918,164200,50903865,910,910,910,910,0
20230918,164100,50903865,910,910,910,910,0
20230918,164000,50903865,910,910,910,910,0
20230918,163900,50903865,910,910,910,910,0
20230918,163800,50903865,910,910,910,910,0
20230918,163700,50903865,910,910,910,910,0
20230918,163600,50903865,910,910,910,910,0
20230918,163500,50903865,910,910,910,910,0
20230918,163400,50903865,910,910,910,910,0
20230918,163300,50903865,910,910,910,910,0
20230918,163200,50903865,910,910,910,910,64
20230918,163100,50903865,910,910,910,910,0
20230918,163000,50903865,910,910,910,910,0
20230918,162900,50903865,910,910,910,910,0
20230918,162800,50903865,910,910,910,910,0
20230918,162700,50903865,910,910,910,910,0
20230918,162600,50903865,910,910,910,910,0
20230918,162500,50903865,910,910,910,910,0
20230918,162400,50903865,910,910,910,910,0
20230918,162300,50903865,910,910,910,910,0
20230918,162200,50903865,910,910,910,910,0
20230918,162100,50903865,910,910,910,910,0
20230918,162000,50903865,910,910,910,910,0
20230918,161900,50903865,910,910,910,910,0
20230918,161800,50903865,910,910,910,910,0
20230918,161700,50903865,910,910,910,910,0
20230918,161600,50903865,910,910,910,910,0
20230918,161500,50903865,910,910,910,910,0
20230918,161400,50903865,910,910,910,910,0
20230918,161300,50903865,910,910,910,910,0
20230918,161200,50903865,910,910,910,910,0
20230918,161100,50903865,910,910,910,910,0
20230918,161000,50903865,910,910,910,910,0
20230918,160900,50903865,910,910,910,910,0
20230918,160800,50903865,910,910,910,910,0
20230918,160700,50903865,910,910,910,910,0
20230918,160600,50903865,910,910,910,910,0
20230918,160500,50903865,910,910,910,910,0
20230918,160400,50903865,910,910,910,910,0
20230918,160300,50903865,910,910,910,910,0
20230918,160200,50903865,910,910,910,910,64
20230918,160100,50903865,910,910,910,910,0
20230918,160000,50903865,910,910,910,910,0
20230918,155900,50903865,910,910,910,910,0
20230918,155800,50903865,910,910,910,910,0
20230918,155700,50903865,910,910,910,910,0
20230918,155600,50903865,910,910,910,910,0
20230918,155500,50903865,910,910,910,910,0
20230918,155400,50903865,910,910,910,910,0
20230918,155300,50903865,910,910,910,910,0
20230918,155200,50903865,910,910,910,910,0
20230918,155100,50903865,910,910,910,910,0
20230918,155000,50903865,910,910,910,910,0
20230918,154900,50903865,910,910,910,910,0
20230918,154800,50903865,910,910,910,910,0
20230918,154700,50903865,910,910,910,910,0
20230918,154600,50903865,910,910,910,910,0
20230918,154500,50903865,910,910,910,910,0
20230918,154400,50903865,910,910,910,910,0
20230918,154300,50903865,910,910,910,910,0
20230918,154200,50903865,910,910,910,910,0
20230918,154100,50903865,910,910,910,910,0
20230918,154000,50903865,910,910,910,910,0
20230918,153900,50903865,910,910,910,910,0
20230918,153800,50903865,910,910,910,910,0
20230918,153700,50903865,910,910,910,910,0
20230918,153600,50903865,910,910,910,910,0
20230918,153500,50903865,910,910,910,910,0
20230918,153400,50903865,910,910,910,910,0
20230918,153300,50903865,910,910,910,910,0
20230918,153200,50903865,910,910,910,910,64
20230918,153100,50903865,910,910,910,910,0
20230918,153000,50903865,910,910,910,910,64
20230918,152900,50845625,904,904,904,904,0
20230918,152800,50845625,904,904,904,904,0
20230918,152700,50845625,904,904,904,904,0
20230918,152600,50845625,904,904,904,904,0
20230918,152500,50845625,904,904,904,904,0
20230918,152400,50845625,904,904,904,904,0
20230918,152300,50845625,904,904,904,904,0
20230918,152200,50845625,904,904,904,904,0
20230918,152100,50845625,904,904,904,904,0
20230918,152000,50845625,904,904,904,904,0
20230918,151900,50845625,904,904,904,904,0
20230918,151800,50845625,904,904,904,904,27
20230918,151700,50821217,904,904,904,904,23
20230918,151600,50800425,903,902,903,902,430
20230918,151500,50412158,903,902,903,902,29
20230918,151400,50385994,903,903,903,903,110
20230918,151300,50286664,902,902,902,902,23
20230918,151200,50265918,902,903,904,902,1838
20230918,151100,48607998,902,902,902,901,541
20230918,151000,48120039,902,901,902,901,74
20230918,150900,48053314,902,902,903,902,780
20230918,150800,47349734,902,902,902,902,23
20230918,150700,47328988,902,903,903,902,23
20230918,150600,47308241,902,902,902,902,22
20230918,150500,47288397,902,903,903,902,23
20230918,150400,47267650,902,902,902,902,29
20230918,150300,47241492,902,902,902,902,23
20230918,150200,47220746,902,903,903,902,23
20230918,150100,47199999,902,904,904,902,23
20230918,150000,47179225,903,903,903,903,23
20230918,145900,47158456,903,903,903,903,23
20230918,145800,47137687,903,903,903,903,24
20230918,145700,47116015,909,902,909,902,51
20230918,145600,47069817,902,902,902,902,23
20230918,145500,47049071,902,903,903,902,23
20230918,145400,47028324,909,903,909,902,483
20230918,145300,46589430,902,903,903,902,23
20230918,145200,46568683,902,903,903,902,23
20230918,145100,46547936,902,903,903,902,376
20230918,145000,46208783,902,903,903,902,23
20230918,144900,46188036,902,902,902,902,23
20230918,144800,46167290,909,902,909,902,24
20230918,144700,46145635,902,902,902,902,23
20230918,144600,46124889,902,905,905,902,597
20230918,144500,45586117,905,905,905,905,23
20230918,144400,45565302,911,905,911,905,24
20230918,144300,45543576,905,906,906,905,23
20230918,144200,45522760,905,905,905,905,22
20230918,144100,45502850,905,905,905,905,23
20230918,144000,45482035,905,907,907,905,1723
20230918,143900,43920936,907,908,908,907,23
20230918,143800,43900074,907,907,907,907,23
20230918,143700,43879213,907,908,908,907,23
20230918,143600,43858332,906,906,906,906,23
20230918,143500,43837494,906,906,906,906,23
20230918,143400,43816656,906,906,906,906,23
20230918,143300,43795818,906,906,906,906,23
20230918,143200,43774980,911,906,911,906,24
20230918,143100,43753231,906,906,906,906,23
20230918,143000,43732393,906,909,909,906,2023
20230918,142900,41897024,909,909,909,909,22
20230918,142800,41877026,909,909,909,909,23
20230918,142700,41856119,910,909,912,909,25
20230918,142600,41833390,909,909,909,909,23
20230918,142500,41812483,909,909,909,909,23
20230918,142400,41791576,911,910,911,909,24
20230918,142300,41769757,909,909,909,909,25
20230918,142200,41747032,909,910,910,909,23
20230918,142100,41726115,912,910,912,910,253
20230918,142000,41495425,909,909,909,909,23
20230918,141900,41474518,909,909,909,909,23
20230918,141800,41453611,909,909,909,909,23
20230918,141700,41432704,909,909,909,909,42
20230918,141600,41394526,909,909,909,909,23
20230918,141500,41373619,909,909,909,909,23
20230918,141400,41352712,909,910,910,909,48
20230918,141300,41309055,910,910,910,910,2073
20230918,141200,39422625,910,910,910,910,23
20230918,141100,39401695,910,910,910,910,73
20230918,141000,39335265,910,910,910,910,23
20230918,140900,39314335,910,910,910,910,23
20230918,140800,39293405,910,910,910,910,23
20230918,140700,39272475,910,910,910,910,23
20230918,140600,39251545,910,910,910,910,67
20230918,140500,39190575,910,910,910,910,22
20230918,140400,39170555,910,910,910,910,0
20230918,140300,39170555,910,910,910,910,0
20230918,140200,39170555,910,910,910,910,0
20230918,140100,39170555,910,910,910,910,0
20230918,140000,39170555,910,910,910,910,4
20230918,135900,39166915,912,912,912,912,25
20230918,135800,39144115,912,912,912,912,0
20230918,135700,39144115,912,912,912,912,0
20230918,135600,39144115,912,912,912,912,25
20230918,135500,39121315,912,912,912,912,0
20230918,135400,39121315,912,912,912,912,0
20230918,135300,39121315,912,912,912,912,25
20230918,135200,39098515,912,912,912,912,0
20230918,135100,39098515,912,912,912,912,0
20230918,135000,39098515,912,912,912,912,25
20230918,134900,39075715,912,912,912,912,109
20230918,134800,38976307,912,912,912,912,0
20230918,134700,38976307,912,912,912,912,7
20230918,134600,38969923,910,910,910,910,0
20230918,134500,38969923,910,910,910,910,20
20230918,134400,38951723,910,910,910,910,0
20230918,134300,38951723,910,910,910,910,0
20230918,134200,38951723,910,910,910,910,0
20230918,134100,38951723,910,910,910,910,0
20230918,134000,38951723,910,912,912,910,2
20230918,133900,38949901,912,912,912,912,0
20230918,133800,38949901,912,912,912,912,25
20230918,133700,38927101,912,912,912,912,0
20230918,133600,38927101,912,912,912,912,0
20230918,133500,38927101,912,911,912,911,244
20230918,133400,38704598,911,911,911,911,25
20230918,133300,38681823,912,912,912,912,0
20230918,133200,38681823,912,912,912,912,291
20230918,133100,38416431,911,911,911,911,689
20230918,133000,37788752,912,912,912,912,72
20230918,132900,37723088,912,912,912,912,903
20230918,132800,36899552,912,912,912,912,54
20230918,132700,36850304,912,912,912,912,1
20230918,132600,36849392,911,911,911,911,0
20230918,132500,36849392,911,911,911,911,0
20230918,132400,36849392,911,911,911,911,1000
20230918,132300,35938392,912,912,912,912,54
20230918,132200,35889144,911,911,911,911,0
20230918,132100,35889144,911,911,911,911,0
20230918,132000,35889144,911,911,911,911,1000
20230918,131900,34978144,911,911,911,911,2000
20230918,131800,33156144,910,910,910,910,0
20230918,131700,33156144,910,910,910,910,0
20230918,131600,33156144,910,910,910,910,0
20230918,131500,33156144,910,911,911,910,1752
20230918,131400,31560824,910,910,910,910,0
20230918,131300,31560824,910,910,910,910,0
20230918,131200,31560824,910,910,910,910,0
20230918,131100,31560824,910,910,910,910,0
20230918,131000,31560824,910,910,910,910,0
20230918,130900,31560824,910,910,910,910,0
20230918,130800,31560824,910,910,910,910,0
20230918,130700,31560824,910,910,910,910,0
20230918,130600,31560824,910,912,912,910,23
20230918,130500,31539892,910,910,910,910,0
20230918,130400,31539892,910,910,910,910,0
20230918,130300,31539892,910,910,910,910,0
20230918,130200,31539892,910,910,910,910,147
20230918,130100,31406122,910,910,910,910,0
20230918,130000,31406122,910,910,910,910,0
20230918,125900,31406122,910,910,910,910,0
20230918,125800,31406122,910,910,910,910,110
20230918,125700,31306022,910,910,910,910,0
20230918,125600,31306022,910,910,910,910,0
20230918,125500,31306022,910,910,910,910,0
20230918,125400,31306022,910,910,910,910,0
20230918,125300,31306022,910,910,910,910,0
20230918,125200,31306022,910,910,910,910,0
20230918,125100,31306022,910,910,910,910,0
20230918,125000,31306022,910,911,911,910,52
20230918,124900,31258676,911,911,911,911,768
20230918,124800,30559028,913,913,913,913,0
20230918,124700,30559028,913,913,913,913,25
20230918,124600,30536203,914,914,914,914,0
20230918,124500,30536203,914,914,914,914,0
20230918,124400,30536203,914,914,914,914,25
20230918,124300,30513353,914,914,914,914,0
20230918,124200,30513353,914,914,914,914,0
20230918,124100,30513353,914,914,914,914,25
20230918,124000,30490503,914,914,914,914,120
20230918,123900,30380823,914,914,914,914,0
20230918,123800,30380823,914,914,914,914,25
20230918,123700,30357973,914,914,914,914,0
20230918,123600,30357973,914,914,914,914,0
20230918,123500,30357973,914,914,914,914,25
20230918,123400,30335123,914,914,914,914,0
20230918,123300,30335123,914,914,914,914,0
20230918,123200,30335123,914,914,914,914,1
20230918,123100,30334209,910,910,910,910,0
20230918,123000,30334209,910,910,910,910,0
20230918,122900,30334209,910,914,914,910,28
20230918,122800,30308621,914,914,914,914,0
20230918,122700,30308621,914,914,914,914,0
20230918,122600,30308621,914,914,914,914,25
20230918,122500,30285771,914,914,914,914,0
20230918,122400,30285771,914,914,914,914,1
20230918,122300,30284857,914,914,914,914,25
20230918,122200,30262007,914,914,914,914,388
20230918,122100,29907375,910,910,910,910,0
20230918,122000,29907375,910,910,910,910,0
20230918,121900,29907375,910,910,910,910,0
20230918,121800,29907375,910,910,910,910,0
20230918,121700,29907375,910,910,910,910,0
20230918,121600,29907375,910,910,910,910,0
20230918,121500,29907375,910,910,910,910,0
20230918,121400,29907375,910,910,910,910,0
20230918,121300,29907375,910,910,910,910,626
20230918,121200,29337715,914,914,914,914,0
20230918,121100,29337715,914,914,914,914,25
20230918,121000,29314865,914,914,914,914,0
20230918,120900,29314865,914,914,914,914,149
20230918,120800,29178679,914,914,914,914,27
20230918,120700,29154001,914,914,914,914,0
20230918,120600,29154001,914,914,914,914,0
20230918,120500,29154001,914,913,914,913,25
20230918,120400,29131152,914,914,914,914,0
20230918,120300,29131152,914,914,914,914,0
20230918,120200,29131152,914,914,914,914,25
20230918,120100,29108302,914,914,914,914,0
20230918,120000,29108302,914,914,914,914,0
20230918,115900,29108302,914,914,914,914,25
20230918,115800,29085452,914,914,914,914,0
20230918,115700,29085452,914,914,914,914,0
20230918,115600,29085452,914,914,914,914,25
20230918,115500,29062602,914,914,914,914,0
20230918,115400,29062602,914,914,914,914,0
20230918,115300,29062602,914,914,914,914,25
20230918,115200,29039752,914,914,914,914,0
20230918,115100,29039752,914,914,914,914,0
20230918,115000,29039752,914,914,914,914,25
20230918,114900,29016902,914,914,914,914,0
20230918,114800,29016902,914,914,914,914,218
20230918,114700,28817650,914,912,914,912,1081
20230918,114600,27830282,912,912,912,912,0
20230918,114500,27830282,912,912,912,912,0
20230918,114400,27830282,912,912,912,912,26
20230918,114300,27806570,912,912,912,912,52
20230918,114200,27759146,912,912,912,912,0
20230918,114100,27759146,912,912,912,912,26
20230918,114000,27735434,912,912,912,912,0
20230918,113900,27735434,912,912,912,912,0
20230918,113800,27735434,912,912,912,912,26
20230918,113700,27711722,912,912,912,912,0
20230918,113600,27711722,912,912,912,912,50
20230918,113500,27666122,912,912,912,912,2081
20230918,113400,25768250,912,912,912,912,0
20230918,113300,25768250,912,912,912,912,3
20230918,113200,25765514,913,913,913,913,26
20230918,113100,25741776,913,913,913,913,825
20230918,113000,24988551,913,913,913,913,0
20230918,112900,24988551,913,913,913,913,26
20230918,112800,24964813,913,913,913,913,254
20230918,112700,24732911,913,913,913,913,0
20230918,112600,24732911,913,913,913,913,0
20230918,112500,24732911,913,913,913,913,0
20230918,112400,24732911,913,913,913,913,0
20230918,112300,24732911,913,913,913,913,161
20230918,112200,24585918,912,912,912,912,0
20230918,112100,24585918,912,912,912,912,0
20230918,112000,24585918,912,912,912,912,2977
20230918,111900,21870894,912,912,912,912,0
20230918,111800,21870894,912,912,912,912,0
20230918,111700,21870894,912,912,912,912,26
20230918,111600,21847182,912,912,912,912,0
20230918,111500,21847182,912,912,912,912,0
20230918,111400,21847182,912,912,912,912,26
20230918,111300,21823470,912,912,912,912,0
20230918,111200,21823470,912,910,912,910,60
20230918,111100,21768760,910,910,910,910,0
20230918,111000,21768760,910,910,910,910,0
20230918,110900,21768760,910,910,910,910,0
20230918,110800,21768760,910,910,910,910,0
20230918,110700,21768760,910,910,910,910,0
20230918,110600,21768760,910,910,910,910,0
20230918,110500,21768760,910,910,910,910,0
20230918,110400,21768760,910,910,910,910,169
20230918,110300,21614970,910,910,910,910,0
20230918,110200,21614970,910,910,910,910,26
20230918,110100,21591310,910,910,910,910,0
20230918,110000,21591310,910,910,910,910,0
20230918,105900,21591310,910,910,910,910,26
20230918,105800,21567650,910,910,910,910,1
20230918,105700,21566740,910,910,910,910,235
20230918,105600,21352890,909,909,909,909,0
20230918,105500,21352890,909,909,909,909,0
20230918,105400,21352890,909,909,909,909,0
20230918,105300,21352890,909,909,909,909,0
20230918,105200,21352890,909,909,909,909,189
20230918,105100,21181089,910,910,910,910,0
20230918,105000,21181089,910,910,910,910,26
20230918,104900,21157429,910,910,910,910,3
20230918,104800,21154699,910,910,910,910,69
20230918,104700,21091909,909,909,909,909,0
20230918,104600,21091909,909,909,909,909,1
20230918,104500,21091000,909,909,909,909,0
20230918,104400,21091000,909,909,909,909,201
20230918,104300,20908291,909,909,909,909,69
20230918,104200,20845570,907,907,907,907,0
20230918,104100,20845570,907,907,907,907,0
20230918,104000,20845570,907,907,907,907,0
20230918,103900,20845570,907,907,907,907,0
20230918,103800,20845570,907,907,907,907,0
20230918,103700,20845570,907,907,907,907,0
20230918,103600,20845570,907,908,908,907,53
20230918,103500,20797473,908,908,908,908,0
20230918,103400,20797473,908,908,908,908,0
20230918,103300,20797473,908,908,908,908,0
20230918,103200,20797473,908,912,912,908,3043
20230918,103100,18030075,912,912,912,912,0
20230918,103000,18030075,912,912,912,912,0
20230918,102900,18030075,912,912,912,912,26
20230918,102800,18006363,912,912,912,912,0
20230918,102700,18006363,912,912,912,912,26
20230918,102600,17982651,912,912,912,912,0
20230918,102500,17982651,912,912,912,912,0
20230918,102400,17982651,912,912,912,912,26
20230918,102300,17958939,913,913,913,913,1
20230918,102200,17958026,912,912,912,912,1
20230918,102100,17957114,913,913,913,913,1
20230918,102000,17956201,909,909,909,909,0
20230918,101900,17956201,909,909,909,909,754
20230918,101800,17270815,912,912,912,912,22
20230918,101700,17250751,912,912,912,912,4
20230918,101600,17247103,912,912,912,912,0
20230918,101500,17247103,912,912,912,912,0
20230918,101400,17247103,912,912,912,912,26
20230918,101300,17223391,912,912,912,912,0
20230918,101200,17223391,912,912,912,912,170
20230918,101100,17068351,912,912,912,912,0
20230918,101000,17068351,912,912,912,912,0
20230918,100900,17068351,912,912,912,912,0
20230918,100800,17068351,912,912,912,912,0
20230918,100700,17068351,912,912,912,912,0
20230918,100600,17068351,912,912,912,912,0
20230918,100500,17068351,912,912,912,912,0
20230918,100400,17068351,912,912,912,912,0
20230918,100300,17068351,912,912,912,912,50
20230918,100200,17022751,912,912,912,912,100
20230918,100100,16931551,912,912,912,912,4
20230918,100000,16927903,912,912,912,912,0
20230918,095900,16927903,912,912,912,912,26
20230918,095800,16904191,912,912,912,912,0
20230918,095700,16904191,912,912,912,912,0
20230918,095600,16904191,912,910,912,910,26
20230918,095500,16880489,912,912,912,912,0
20230918,095400,16880489,912,912,912,912,0
20230918,095300,16880489,912,912,912,912,26
20230918,095200,16856777,912,912,912,912,8
20230918,095100,16849481,912,912,912,912,0
20230918,095000,16849481,912,912,912,912,26
20230918,094900,16825769,912,912,912,912,4400
20230918,094800,12812969,909,909,909,909,39
20230918,094700,12777518,910,912,912,910,324
20230918,094600,12482626,912,912,912,912,0
20230918,094500,12482626,912,912,912,912,0
20230918,094400,12482626,912,912,912,912,26
20230918,094300,12458914,912,912,912,912,20
20230918,094200,12440674,912,912,912,912,0
20230918,094100,12440674,912,912,912,912,213
20230918,094000,12246418,912,912,912,912,0
20230918,093900,12246418,912,912,912,912,1
20230918,093800,12245506,912,912,912,912,27
20230918,093700,12220882,912,912,912,912,54
20230918,093600,12171634,912,912,912,912,0
20230918,093500,12171634,912,912,912,912,26
20230918,093400,12147922,912,912,912,912,2
20230918,093300,12146098,912,912,912,912,0
20230918,093200,12146098,912,912,912,912,80
20230918,093100,12073138,912,912,912,912,3
20230918,093000,12070402,910,910,910,910,0
20230918,092900,12070402,910,910,910,910,0
20230918,092800,12070402,910,910,910,910,329
20230918,092700,11771012,910,910,910,910,0
20230918,092600,11771012,910,910,910,910,0
20230918,092500,11771012,910,911,911,910,35
20230918,092400,11739147,914,914,914,914,0
20230918,092300,11739147,914,914,914,914,168
20230918,092200,11585595,914,915,915,914,1704
20230918,092100,10028118,914,914,914,914,500
20230918,092000,9571118,914,914,914,914,984
20230918,091900,8671742,914,914,914,914,0
20230918,091800,8671742,914,914,914,914,0
20230918,091700,8671742,914,914,914,914,26
20230918,091600,8647978,914,912,914,912,1201
20230918,091500,7550491,912,913,913,912,390
20230918,091400,7194454,913,913,913,913,0
20230918,091300,7194454,913,913,913,913,54
20230918,091200,7145152,913,913,913,913,163
20230918,091100,6996333,914,914,914,914,162
20230918,091000,6848265,914,914,914,914,0
20230918,090900,6848265,914,914,914,914,0
20230918,090800,6848265,914,914,914,914,26
20230918,090700,6824501,914,914,914,914,1
20230918,090600,6823587,910,910,910,910,4
20230918,090500,6819947,914,914,914,914,26
20230918,090400,6796183,914,914,914,914,0
20230918,090300,6796183,914,914,914,914,9
20230918,090200,6787957,914,915,915,914,782
20230918,090100,6072458,914,911,914,911,10
20230918,090000,6063330,910,910,910,910,6663