KissMeData/001020/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,183200,70856232,908,908,908,908,1324
20230914,183100,70856232,908,908,908,908,0
20230914,183000,70856232,908,908,908,908,0
20230914,182900,70856232,908,908,908,908,0
20230914,182800,70856232,908,908,908,908,0
20230914,182700,70856232,908,908,908,908,0
20230914,182600,70856232,908,908,908,908,0
20230914,182500,70856232,908,908,908,908,0
20230914,182400,70856232,908,908,908,908,0
20230914,182300,70856232,908,908,908,908,0
20230914,182200,70856232,908,908,908,908,0
20230914,182100,70856232,908,908,908,908,0
20230914,182000,70856232,908,908,908,908,0
20230914,181900,70856232,908,908,908,908,0
20230914,181800,70856232,908,908,908,908,0
20230914,181700,70856232,908,908,908,908,0
20230914,181600,70856232,908,908,908,908,0
20230914,181500,70856232,908,908,908,908,0
20230914,181400,70856232,908,908,908,908,0
20230914,181300,70856232,908,908,908,908,0
20230914,181200,70856232,908,908,908,908,0
20230914,181100,70856232,908,908,908,908,0
20230914,181000,70856232,908,908,908,908,0
20230914,180900,70856232,908,908,908,908,0
20230914,180800,70856232,908,908,908,908,0
20230914,180700,70856232,908,908,908,908,0
20230914,180600,70856232,908,908,908,908,0
20230914,180500,70856232,908,908,908,908,0
20230914,180400,70856232,908,908,908,908,0
20230914,180300,70856232,908,908,908,908,0
20230914,180200,70856232,908,908,908,908,1324
20230914,180100,70856232,908,908,908,908,0
20230914,180000,70856232,908,908,908,908,0
20230914,175900,70856232,908,908,908,908,0
20230914,175800,70856232,908,908,908,908,0
20230914,175700,70856232,908,908,908,908,0
20230914,175600,70856232,908,908,908,908,0
20230914,175500,70856232,908,908,908,908,0
20230914,175400,70856232,908,908,908,908,0
20230914,175300,70856232,908,908,908,908,0
20230914,175200,70856232,908,908,908,908,0
20230914,175100,70856232,908,908,908,908,0
20230914,175000,70856232,908,908,908,908,0
20230914,174900,70856232,908,908,908,908,0
20230914,174800,70856232,908,908,908,908,0
20230914,174700,70856232,908,908,908,908,0
20230914,174600,70856232,908,908,908,908,0
20230914,174500,70856232,908,908,908,908,0
20230914,174400,70856232,908,908,908,908,0
20230914,174300,70856232,908,908,908,908,0
20230914,174200,70856232,908,908,908,908,0
20230914,174100,70856232,908,908,908,908,0
20230914,174000,70856232,908,908,908,908,0
20230914,173900,70856232,908,908,908,908,0
20230914,173800,70856232,908,908,908,908,0
20230914,173700,70856232,908,908,908,908,0
20230914,173600,70856232,908,908,908,908,0
20230914,173500,70856232,908,908,908,908,0
20230914,173400,70856232,908,908,908,908,0
20230914,173300,70856232,908,908,908,908,0
20230914,173200,70856232,908,908,908,908,1324
20230914,173100,70856232,908,908,908,908,0
20230914,173000,70856232,908,908,908,908,0
20230914,172900,70856232,908,908,908,908,0
20230914,172800,70856232,908,908,908,908,0
20230914,172700,70856232,908,908,908,908,0
20230914,172600,70856232,908,908,908,908,0
20230914,172500,70856232,908,908,908,908,0
20230914,172400,70856232,908,908,908,908,0
20230914,172300,70856232,908,908,908,908,0
20230914,172200,70856232,908,908,908,908,0
20230914,172100,70856232,908,908,908,908,0
20230914,172000,70856232,908,908,908,908,0
20230914,171900,70856232,908,908,908,908,0
20230914,171800,70856232,908,908,908,908,0
20230914,171700,70856232,908,908,908,908,0
20230914,171600,70856232,908,908,908,908,0
20230914,171500,70856232,908,908,908,908,0
20230914,171400,70856232,908,908,908,908,0
20230914,171300,70856232,908,908,908,908,0
20230914,171200,70856232,908,908,908,908,0
20230914,171100,70856232,908,908,908,908,0
20230914,171000,70856232,908,908,908,908,0
20230914,170900,70856232,908,908,908,908,0
20230914,170800,70856232,908,908,908,908,0
20230914,170700,70856232,908,908,908,908,0
20230914,170600,70856232,908,908,908,908,0
20230914,170500,70856232,908,908,908,908,0
20230914,170400,70856232,908,908,908,908,0
20230914,170300,70856232,908,908,908,908,0
20230914,170200,70856232,908,908,908,908,1324
20230914,170100,70856232,908,908,908,908,0
20230914,170000,70856232,908,908,908,908,0
20230914,165900,70856232,908,908,908,908,0
20230914,165800,70856232,908,908,908,908,0
20230914,165700,70856232,908,908,908,908,0
20230914,165600,70856232,908,908,908,908,0
20230914,165500,70856232,908,908,908,908,0
20230914,165400,70856232,908,908,908,908,0
20230914,165300,70856232,908,908,908,908,0
20230914,165200,70856232,908,908,908,908,0
20230914,165100,70856232,908,908,908,908,0
20230914,165000,70856232,908,908,908,908,0
20230914,164900,70856232,908,908,908,908,0
20230914,164800,70856232,908,908,908,908,0
20230914,164700,70856232,908,908,908,908,0
20230914,164600,70856232,908,908,908,908,0
20230914,164500,70856232,908,908,908,908,0
20230914,164400,70856232,908,908,908,908,0
20230914,164300,70856232,908,908,908,908,0
20230914,164200,70856232,908,908,908,908,0
20230914,164100,70856232,908,908,908,908,0
20230914,164000,70856232,908,908,908,908,0
20230914,163900,70856232,908,908,908,908,0
20230914,163800,70856232,908,908,908,908,0
20230914,163700,70856232,908,908,908,908,0
20230914,163600,70856232,908,908,908,908,0
20230914,163500,70856232,908,908,908,908,0
20230914,163400,70856232,908,908,908,908,0
20230914,163300,70856232,908,908,908,908,0
20230914,163200,70856232,908,908,908,908,1324
20230914,163100,70856232,908,908,908,908,0
20230914,163000,70856232,908,908,908,908,0
20230914,162900,70856232,908,908,908,908,0
20230914,162800,70856232,908,908,908,908,0
20230914,162700,70856232,908,908,908,908,0
20230914,162600,70856232,908,908,908,908,0
20230914,162500,70856232,908,908,908,908,0
20230914,162400,70856232,908,908,908,908,0
20230914,162300,70856232,908,908,908,908,0
20230914,162200,70856232,908,908,908,908,0
20230914,162100,70856232,908,908,908,908,0
20230914,162000,70856232,908,908,908,908,0
20230914,161900,70856232,908,908,908,908,0
20230914,161800,70856232,908,908,908,908,0
20230914,161700,70856232,908,908,908,908,0
20230914,161600,70856232,908,908,908,908,0
20230914,161500,70856232,908,908,908,908,0
20230914,161400,70856232,908,908,908,908,0
20230914,161300,70856232,908,908,908,908,0
20230914,161200,70856232,908,908,908,908,0
20230914,161100,70856232,908,908,908,908,0
20230914,161000,70856232,908,908,908,908,0
20230914,160900,70856232,908,908,908,908,0
20230914,160800,70856232,908,908,908,908,0
20230914,160700,70856232,908,908,908,908,0
20230914,160600,70856232,908,908,908,908,0
20230914,160500,70856232,908,908,908,908,0
20230914,160400,70856232,908,908,908,908,0
20230914,160300,70856232,908,908,908,908,0
20230914,160200,70856232,908,908,908,908,1324
20230914,160100,70856232,908,908,908,908,0
20230914,160000,70856232,908,908,908,908,0
20230914,155900,70856232,908,908,908,908,0
20230914,155800,70856232,908,908,908,908,0
20230914,155700,70856232,908,908,908,908,0
20230914,155600,70856232,908,908,908,908,0
20230914,155500,70856232,908,908,908,908,0
20230914,155400,70856232,908,908,908,908,0
20230914,155300,70856232,908,908,908,908,0
20230914,155200,70856232,908,908,908,908,0
20230914,155100,70856232,908,908,908,908,0
20230914,155000,70856232,908,908,908,908,0
20230914,154900,70856232,908,908,908,908,0
20230914,154800,70856232,908,908,908,908,0
20230914,154700,70856232,908,908,908,908,0
20230914,154600,70856232,908,908,908,908,0
20230914,154500,70856232,908,908,908,908,0
20230914,154400,70856232,908,908,908,908,0
20230914,154300,70856232,908,908,908,908,0
20230914,154200,70856232,908,908,908,908,0
20230914,154100,70856232,908,908,908,908,0
20230914,154000,70856232,908,908,908,908,0
20230914,153900,70856232,908,908,908,908,0
20230914,153800,70856232,908,908,908,908,0
20230914,153700,70856232,908,908,908,908,0
20230914,153600,70856232,908,908,908,908,0
20230914,153500,70856232,908,908,908,908,0
20230914,153400,70856232,908,908,908,908,0
20230914,153300,70856232,908,908,908,908,0
20230914,153200,70856232,908,908,908,908,1324
20230914,153100,70856232,908,908,908,908,0
20230914,153000,70856232,908,908,908,908,1324
20230914,152900,69654040,913,913,913,913,0
20230914,152800,69654040,913,913,913,913,0
20230914,152700,69654040,913,913,913,913,0
20230914,152600,69654040,913,913,913,913,0
20230914,152500,69654040,913,913,913,913,0
20230914,152400,69654040,913,913,913,913,0
20230914,152300,69654040,913,913,913,913,0
20230914,152200,69654040,913,913,913,913,0
20230914,152100,69654040,913,913,913,913,0
20230914,152000,69654040,913,913,913,913,0
20230914,151900,69654040,913,913,913,913,8
20230914,151800,69646736,913,913,913,913,8
20230914,151700,69639432,913,913,913,913,8
20230914,151600,69632128,913,914,914,913,204
20230914,151500,69445867,914,914,914,914,2228
20230914,151400,67409475,914,914,914,914,17
20230914,151300,67393937,913,913,913,913,96
20230914,151200,67306289,913,913,913,913,544
20230914,151100,66809617,913,913,913,913,32
20230914,151000,66780401,913,913,913,913,8
20230914,150900,66773097,913,913,913,913,8
20230914,150800,66765793,913,913,913,913,31
20230914,150700,66737490,913,913,913,913,8
20230914,150600,66730186,913,913,913,913,9
20230914,150500,66721969,913,913,913,913,31
20230914,150400,66693666,913,913,913,913,8
20230914,150300,66686362,913,913,913,913,48
20230914,150200,66642538,913,913,913,913,31
20230914,150100,66614235,913,913,913,913,9
20230914,150000,66606018,913,913,913,913,8
20230914,145900,66598714,913,911,913,911,49
20230914,145800,66554059,913,913,913,913,8
20230914,145700,66546755,913,913,913,913,398
20230914,145600,66183381,914,914,914,914,32
20230914,145500,66154133,914,914,914,914,8
20230914,145400,66146821,914,914,914,914,8
20230914,145300,66139509,914,914,914,914,31
20230914,145200,66111175,914,914,914,914,8
20230914,145100,66103863,913,913,913,913,945
20230914,145000,65241078,913,913,913,913,53
20230914,144900,65192689,913,913,913,913,28
20230914,144800,65167125,913,913,913,913,8
20230914,144700,65159821,913,912,913,912,716
20230914,144600,64506339,912,912,912,912,9
20230914,144500,64498131,911,912,912,911,99
20230914,144400,64407914,912,912,912,912,31
20230914,144300,64379642,912,912,912,912,8
20230914,144200,64372346,912,911,912,911,8
20230914,144100,64365051,912,912,912,912,32
20230914,144000,64335867,912,912,912,912,200
20230914,143900,64153467,912,912,912,912,8
20230914,143800,64146171,912,912,912,912,31
20230914,143700,64117899,912,912,912,912,58
20230914,143600,64065003,912,912,912,912,9
20230914,143500,64056795,913,913,913,913,41
20230914,143400,64019362,913,913,913,913,8
20230914,143300,64012058,913,913,913,913,8
20230914,143200,64004754,913,913,913,913,523
20230914,143100,63527255,913,913,913,913,9
20230914,143000,63519038,913,913,913,913,8
20230914,142900,63511734,913,913,913,913,31
20230914,142800,63483431,913,911,913,909,558
20230914,142700,62976049,913,913,913,913,8
20230914,142600,62968745,913,913,913,913,32
20230914,142500,62939529,913,913,913,913,8
20230914,142400,62932225,913,913,913,913,8
20230914,142300,62924921,913,912,913,912,534
20230914,142200,62437724,912,912,912,912,8
20230914,142100,62430428,912,912,912,912,9
20230914,142000,62422220,912,912,912,912,31
20230914,141900,62393948,912,912,912,912,18
20230914,141800,62377532,912,913,913,912,146
20230914,141700,62244372,913,913,913,913,61
20230914,141600,62188679,913,913,913,913,9
20230914,141500,62180462,913,913,913,913,500
20230914,141400,61723962,913,913,913,913,31
20230914,141300,61695659,913,913,913,913,8
20230914,141200,61688355,913,913,913,913,8
20230914,141100,61681051,913,913,913,913,32
20230914,141000,61651835,913,913,913,913,8
20230914,140900,61644531,913,913,913,913,8
20230914,140800,61637227,912,913,913,912,72
20230914,140700,61571492,913,913,913,913,8
20230914,140600,61564188,913,913,913,913,9
20230914,140500,61555971,912,913,913,912,28
20230914,140400,61530427,912,913,913,912,58
20230914,140300,61477523,913,913,913,913,8
20230914,140200,61470219,913,913,913,913,31
20230914,140100,61441916,913,913,913,913,9
20230914,140000,61433699,913,913,913,913,8
20230914,135900,61426395,913,913,913,913,81
20230914,135800,61352442,913,913,913,913,58
20230914,135700,61299488,913,913,913,913,8
20230914,135600,61292184,913,913,913,913,32
20230914,135500,61262968,913,912,913,912,8
20230914,135400,61255668,913,911,913,911,556
20230914,135300,60748196,912,912,912,912,31
20230914,135200,60719924,913,913,913,913,8
20230914,135100,60712620,913,913,913,913,9
20230914,135000,60704403,913,913,913,913,31
20230914,134900,60676100,913,913,913,913,8
20230914,134800,60668796,913,913,913,913,8
20230914,134700,60661492,913,913,913,913,31
20230914,134600,60633189,913,912,913,912,9
20230914,134500,60624977,912,911,912,911,3103
20230914,134400,57795136,911,911,911,911,151
20230914,134300,57657575,911,911,911,911,8
20230914,134200,57650287,911,911,911,911,8
20230914,134100,57642999,911,911,911,911,9
20230914,134000,57634800,908,908,911,908,16
20230914,133900,57620248,909,912,912,909,1365
20230914,133800,56378333,912,912,912,912,31
20230914,133700,56350061,912,912,912,912,8
20230914,133600,56342765,912,912,912,912,9
20230914,133500,56334557,912,912,912,912,31
20230914,133400,56306285,912,910,912,910,9
20230914,133300,56298079,912,912,912,912,1110
20230914,133200,55285759,912,912,912,912,31
20230914,133100,55257487,912,912,912,912,9
20230914,133000,55249279,912,912,912,912,8
20230914,132900,55241983,912,912,912,912,31
20230914,132800,55213711,912,912,912,912,8
20230914,132700,55206415,912,912,912,912,8
20230914,132600,55199119,912,912,912,912,32
20230914,132500,55169935,912,911,912,911,696
20230914,132400,54535286,911,911,911,911,8
20230914,132300,54527998,911,911,911,911,31
20230914,132200,54499757,911,911,911,911,119
20230914,132100,54391348,911,911,911,911,9
20230914,132000,54383149,911,911,911,911,31
20230914,131900,54354908,911,911,911,911,8
20230914,131800,54347620,911,911,911,911,8
20230914,131700,54340332,911,911,911,911,31
20230914,131600,54312091,911,912,912,911,68
20230914,131500,54250134,912,912,912,912,8
20230914,131400,54242838,912,912,912,912,31
20230914,131300,54214566,912,912,912,912,8
20230914,131200,54207270,912,912,912,912,108
20230914,131100,54108774,912,912,912,912,9
20230914,131000,54100566,911,911,911,911,109
20230914,130900,54001267,911,911,911,911,8
20230914,130800,53993979,911,911,911,911,31
20230914,130700,53965738,911,911,911,911,8
20230914,130600,53958450,911,911,911,911,9
20230914,130500,53950251,911,911,911,911,8
20230914,130400,53942963,909,911,911,909,852
20230914,130300,53168475,911,911,911,911,8
20230914,130200,53161187,909,911,911,909,81
20230914,130100,53087496,911,911,911,911,9
20230914,130000,53079297,911,911,911,911,8
20230914,125900,53072009,911,911,911,911,31
20230914,125800,53043768,911,911,911,911,8
20230914,125700,53036480,910,912,912,910,108
20230914,125600,52938184,912,912,912,912,32
20230914,125500,52909000,912,912,912,912,8
20230914,125400,52901704,912,912,912,912,8
20230914,125300,52894408,912,912,912,912,247
20230914,125200,52669144,912,912,912,912,8
20230914,125100,52661848,912,912,912,912,9
20230914,125000,52653640,911,911,911,911,31
20230914,124900,52625399,911,911,911,911,8
20230914,124800,52618111,911,910,911,910,2308
20230914,124700,50515623,911,910,911,910,31
20230914,124600,50487405,910,911,911,910,2769
20230914,124500,47967606,911,911,911,911,8
20230914,124400,47960318,911,911,911,911,31
20230914,124300,47932077,911,911,911,911,8
20230914,124200,47924789,911,911,911,911,8
20230914,124100,47917501,911,912,912,911,32
20230914,124000,47888326,912,912,912,912,8
20230914,123900,47881030,912,912,912,912,8
20230914,123800,47873734,912,911,912,911,14081
20230914,123700,35045918,911,911,911,911,8
20230914,123600,35038630,911,911,911,911,9
20230914,123500,35030431,911,911,911,911,31
20230914,123400,35002190,911,911,911,911,8
20230914,123300,34994902,911,911,911,911,8
20230914,123200,34987614,911,911,911,911,31
20230914,123100,34959373,911,911,911,911,9
20230914,123000,34951174,911,911,911,911,8
20230914,122900,34943886,911,911,911,911,31
20230914,122800,34915645,911,911,911,911,8
20230914,122700,34908357,911,911,911,911,8
20230914,122600,34901069,911,911,911,911,32
20230914,122500,34871917,911,911,911,911,8
20230914,122400,34864629,911,911,911,911,8
20230914,122300,34857341,911,911,911,911,31
20230914,122200,34829100,911,911,911,911,9
20230914,122100,34820901,911,911,911,911,9
20230914,122000,34812702,911,911,911,911,31
20230914,121900,34784461,911,911,911,911,8
20230914,121800,34777173,911,911,911,911,8
20230914,121700,34769885,911,911,911,911,31
20230914,121600,34741644,911,911,911,911,9
20230914,121500,34733445,911,911,911,911,8
20230914,121400,34726157,911,911,911,911,31
20230914,121300,34697916,911,911,911,911,8
20230914,121200,34690628,911,911,911,911,8
20230914,121100,34683340,911,911,911,911,32
20230914,121000,34654188,911,911,911,911,8
20230914,120900,34646900,911,911,911,911,8
20230914,120800,34639612,911,911,911,911,31
20230914,120700,34611371,911,911,911,911,8
20230914,120600,34604083,911,911,911,911,9
20230914,120500,34595884,911,911,911,911,31
20230914,120400,34567643,911,911,911,911,8
20230914,120300,34560355,911,911,911,911,8
20230914,120200,34553067,911,911,911,911,31
20230914,120100,34524826,911,911,911,911,8
20230914,120000,34517538,908,908,908,908,0
20230914,115900,34517538,908,908,908,908,0
20230914,115800,34517538,908,908,908,908,2
20230914,115700,34515722,908,908,908,908,0
20230914,115600,34515722,908,908,908,908,0
20230914,115500,34515722,908,908,908,908,0
20230914,115400,34515722,908,908,908,908,0
20230914,115300,34515722,908,908,908,908,0
20230914,115200,34515722,908,908,908,908,0
20230914,115100,34515722,908,908,908,908,0
20230914,115000,34515722,908,908,908,908,0
20230914,114900,34515722,908,908,908,908,290
20230914,114800,34252402,908,908,908,908,0
20230914,114700,34252402,908,908,908,908,0
20230914,114600,34252402,908,908,908,908,0
20230914,114500,34252402,908,908,908,908,0
20230914,114400,34252402,908,911,911,908,48
20230914,114300,34208749,911,911,911,911,2
20230914,114200,34206927,908,908,908,908,43
20230914,114100,34167883,908,908,908,908,353
20230914,114000,33847359,908,908,908,908,0
20230914,113900,33847359,908,908,908,908,0
20230914,113800,33847359,908,908,908,908,23
20230914,113700,33826475,908,908,908,908,0
20230914,113600,33826475,908,908,908,908,0
20230914,113500,33826475,908,908,908,908,23
20230914,113400,33805591,908,908,908,908,0
20230914,113300,33805591,908,908,908,908,0
20230914,113200,33805591,908,908,908,908,23
20230914,113100,33784707,908,908,908,908,0
20230914,113000,33784707,908,908,908,908,0
20230914,112900,33784707,908,908,908,908,23
20230914,112800,33763823,908,908,908,908,0
20230914,112700,33763823,908,908,908,908,0
20230914,112600,33763823,908,908,908,908,23
20230914,112500,33742939,908,908,908,908,0
20230914,112400,33742939,908,908,908,908,0
20230914,112300,33742939,908,908,908,908,23
20230914,112200,33722055,908,908,908,908,100
20230914,112100,33631255,908,908,908,908,0
20230914,112000,33631255,908,908,908,908,23
20230914,111900,33610371,908,908,908,908,0
20230914,111800,33610371,908,908,908,908,0
20230914,111700,33610371,908,908,908,908,34
20230914,111600,33579499,908,908,908,908,0
20230914,111500,33579499,908,908,908,908,370
20230914,111400,33243539,908,908,908,908,23
20230914,111300,33222655,908,908,908,908,26
20230914,111200,33199047,908,908,908,908,0
20230914,111100,33199047,908,908,908,908,20
20230914,111000,33180887,908,908,908,908,0
20230914,110900,33180887,908,908,908,908,0
20230914,110800,33180887,908,908,908,908,0
20230914,110700,33180887,908,908,908,908,0
20230914,110600,33180887,908,908,908,908,0
20230914,110500,33180887,908,908,908,908,400
20230914,110400,32817687,908,908,908,908,0
20230914,110300,32817687,908,908,908,908,0
20230914,110200,32817687,908,908,908,908,24
20230914,110100,32795895,908,908,908,908,0
20230914,110000,32795895,908,908,908,908,0
20230914,105900,32795895,908,908,908,908,24
20230914,105800,32774103,908,908,908,908,0
20230914,105700,32774103,908,909,909,908,22
20230914,105600,32754108,908,908,908,908,5
20230914,105500,32749568,909,909,909,909,0
20230914,105400,32749568,909,909,909,909,48
20230914,105300,32705936,909,909,909,909,0
20230914,105200,32705936,909,909,909,909,0
20230914,105100,32705936,909,909,909,909,0
20230914,105000,32705936,909,909,909,909,0
20230914,104900,32705936,909,909,909,909,0
20230914,104800,32705936,909,909,909,909,20
20230914,104700,32687756,910,910,910,910,24
20230914,104600,32665916,910,910,910,910,98
20230914,104500,32576736,911,910,911,910,242
20230914,104400,32356496,911,911,911,911,24
20230914,104300,32334632,911,911,911,911,0
20230914,104200,32334632,911,911,911,911,0
20230914,104100,32334632,911,911,911,911,24
20230914,104000,32312768,911,911,911,911,0
20230914,103900,32312768,911,911,911,911,0
20230914,103800,32312768,911,911,911,911,24
20230914,103700,32290904,911,911,911,911,0
20230914,103600,32290904,911,911,911,911,0
20230914,103500,32290904,911,911,911,911,24
20230914,103400,32269040,911,911,911,911,0
20230914,103300,32269040,911,911,911,911,16
20230914,103200,32254464,912,912,912,912,24
20230914,103100,32232576,912,912,912,912,0
20230914,103000,32232576,912,912,912,912,0
20230914,102900,32232576,912,911,912,911,11
20230914,102800,32222552,911,911,911,911,2
20230914,102700,32220730,910,908,910,908,2847
20230914,102600,29632405,907,907,907,907,24
20230914,102500,29610637,907,907,907,907,0
20230914,102400,29610637,907,907,907,907,400
20230914,102300,29247837,907,907,907,907,24
20230914,102200,29226069,907,907,907,907,0
20230914,102100,29226069,907,907,907,907,0
20230914,102000,29226069,907,907,907,907,24
20230914,101900,29204301,907,907,907,907,0
20230914,101800,29204301,907,907,907,907,0
20230914,101700,29204301,907,906,907,906,26
20230914,101600,29180744,906,907,907,906,101
20230914,101500,29089138,907,905,907,905,11
20230914,101400,29079170,905,905,905,905,1
20230914,101300,29078265,905,905,905,905,491
20230914,101200,28633910,905,905,905,905,150
20230914,101100,28498160,905,905,905,905,24
20230914,101000,28476440,905,905,905,905,0
20230914,100900,28476440,905,905,905,905,0
20230914,100800,28476440,905,905,905,905,24
20230914,100700,28454720,905,905,905,905,0
20230914,100600,28454720,905,905,905,905,0
20230914,100500,28454720,905,903,905,903,554
20230914,100400,27953749,903,903,903,903,0
20230914,100300,27953749,903,903,903,903,0
20230914,100200,27953749,903,903,903,903,24
20230914,100100,27932077,903,903,903,903,0
20230914,100000,27932077,903,903,903,903,0
20230914,095900,27932077,903,903,903,903,24
20230914,095800,27910405,903,903,903,903,0
20230914,095700,27910405,903,903,903,903,0
20230914,095600,27910405,903,902,903,902,19
20230914,095500,27893262,902,902,902,902,0
20230914,095400,27893262,902,902,902,902,0
20230914,095300,27893262,902,901,902,901,1100
20230914,095200,26901601,900,900,900,900,9
20230914,095100,26893501,901,901,901,901,0
20230914,095000,26893501,901,901,901,901,24
20230914,094900,26871877,901,901,901,901,0
20230914,094800,26871877,901,901,901,901,0
20230914,094700,26871877,901,901,901,901,10
20230914,094600,26862867,900,900,900,900,0
20230914,094500,26862867,900,900,900,900,0
20230914,094400,26862867,900,900,900,900,0
20230914,094300,26862867,900,901,901,900,109
20230914,094200,26764667,901,901,901,901,87
20230914,094100,26686280,900,900,900,900,62
20230914,094000,26630480,900,900,900,900,2
20230914,093900,26628680,901,901,901,901,9
20230914,093800,26620571,901,901,901,901,59
20230914,093700,26567412,900,898,900,898,6030
20230914,093600,21142460,897,897,897,897,487
20230914,093500,20705621,897,896,897,896,11
20230914,093400,20695755,896,896,896,896,1
20230914,093300,20694859,891,891,891,891,0
20230914,093200,20694859,891,894,895,891,88
20230914,093100,20616357,895,892,895,892,3069
20230914,093000,17872362,891,891,891,891,0
20230914,092900,17872362,891,891,891,891,0
20230914,092800,17872362,891,891,891,891,0
20230914,092700,17872362,891,891,891,891,0
20230914,092600,17872362,891,892,892,891,57
20230914,092500,17821541,892,892,892,892,65
20230914,092400,17763561,891,891,891,891,0
20230914,092300,17763561,891,891,891,891,2
20230914,092200,17761779,891,891,891,891,0
20230914,092100,17761779,891,891,891,891,1500
20230914,092000,16425279,892,892,892,892,26
20230914,091900,16402087,892,891,892,891,59
20230914,091800,16349507,892,892,892,892,0
20230914,091700,16349507,892,892,892,892,24
20230914,091600,16328099,892,892,892,892,0
20230914,091500,16328099,892,892,892,892,10
20230914,091400,16319179,892,892,892,892,52
20230914,091300,16272795,892,892,892,892,0
20230914,091200,16272795,892,892,892,892,34
20230914,091100,16242467,892,892,892,891,1942
20230914,091000,14510683,892,892,892,892,990
20230914,090900,13627603,892,892,892,892,20
20230914,090800,13609763,895,895,895,895,35
20230914,090700,13578438,895,895,895,895,52
20230914,090600,13531898,898,898,898,898,2997
20230914,090500,10840592,846,846,846,846,0
20230914,090400,10840592,846,898,898,846,8758
20230914,090300,3102639,899,899,899,899,1
20230914,090200,3101740,898,899,899,898,90
20230914,090100,3020900,898,898,898,898,1100
20230914,090000,2033100,900,900,900,900,2259