KissMeData/001290/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,183300,25537470,725,725,725,725,753
20231010,183200,25537470,725,725,725,725,0
20231010,183100,25537470,725,725,725,725,0
20231010,183000,25537470,725,725,725,725,0
20231010,182900,25537470,725,725,725,725,0
20231010,182800,25537470,725,725,725,725,0
20231010,182700,25537470,725,725,725,725,0
20231010,182600,25537470,725,725,725,725,0
20231010,182500,25537470,725,725,725,725,0
20231010,182400,25537470,725,725,725,725,0
20231010,182300,25537470,725,725,725,725,0
20231010,182200,25537470,725,725,725,725,0
20231010,182100,25537470,725,725,725,725,0
20231010,182000,25537470,725,725,725,725,0
20231010,181900,25537470,725,725,725,725,0
20231010,181800,25537470,725,725,725,725,0
20231010,181700,25537470,725,725,725,725,0
20231010,181600,25537470,725,725,725,725,0
20231010,181500,25537470,725,725,725,725,0
20231010,181400,25537470,725,725,725,725,0
20231010,181300,25537470,725,725,725,725,0
20231010,181200,25537470,725,725,725,725,0
20231010,181100,25537470,725,725,725,725,0
20231010,181000,25537470,725,725,725,725,0
20231010,180900,25537470,725,725,725,725,0
20231010,180800,25537470,725,725,725,725,0
20231010,180700,25537470,725,725,725,725,0
20231010,180600,25537470,725,725,725,725,0
20231010,180500,25537470,725,725,725,725,0
20231010,180400,25537470,725,725,725,725,0
20231010,180300,25537470,725,725,725,725,753
20231010,180200,25537470,725,725,725,725,0
20231010,180100,25537470,725,725,725,725,0
20231010,180000,25537470,725,725,725,725,0
20231010,175900,25537470,725,725,725,725,0
20231010,175800,25537470,725,725,725,725,0
20231010,175700,25537470,725,725,725,725,0
20231010,175600,25537470,725,725,725,725,0
20231010,175500,25537470,725,725,725,725,0
20231010,175400,25537470,725,725,725,725,0
20231010,175300,25537470,725,725,725,725,0
20231010,175200,25537470,725,725,725,725,0
20231010,175100,25537470,725,725,725,725,0
20231010,175000,25537470,725,725,725,725,0
20231010,174900,25537470,725,725,725,725,0
20231010,174800,25537470,725,725,725,725,0
20231010,174700,25537470,725,725,725,725,0
20231010,174600,25537470,725,725,725,725,0
20231010,174500,25537470,725,725,725,725,0
20231010,174400,25537470,725,725,725,725,0
20231010,174300,25537470,725,725,725,725,0
20231010,174200,25537470,725,725,725,725,0
20231010,174100,25537470,725,725,725,725,0
20231010,174000,25537470,725,725,725,725,0
20231010,173900,25537470,725,725,725,725,0
20231010,173800,25537470,725,725,725,725,0
20231010,173700,25537470,725,725,725,725,0
20231010,173600,25537470,725,725,725,725,0
20231010,173500,25537470,725,725,725,725,0
20231010,173400,25537470,725,725,725,725,0
20231010,173300,25537470,725,725,725,725,753
20231010,173200,25537470,725,725,725,725,0
20231010,173100,25537470,725,725,725,725,0
20231010,173000,25537470,725,725,725,725,0
20231010,172900,25537470,725,725,725,725,0
20231010,172800,25537470,725,725,725,725,0
20231010,172700,25537470,725,725,725,725,0
20231010,172600,25537470,725,725,725,725,0
20231010,172500,25537470,725,725,725,725,0
20231010,172400,25537470,725,725,725,725,0
20231010,172300,25537470,725,725,725,725,0
20231010,172200,25537470,725,725,725,725,0
20231010,172100,25537470,725,725,725,725,0
20231010,172000,25537470,725,725,725,725,0
20231010,171900,25537470,725,725,725,725,0
20231010,171800,25537470,725,725,725,725,0
20231010,171700,25537470,725,725,725,725,0
20231010,171600,25537470,725,725,725,725,0
20231010,171500,25537470,725,725,725,725,0
20231010,171400,25537470,725,725,725,725,0
20231010,171300,25537470,725,725,725,725,0
20231010,171200,25537470,725,725,725,725,0
20231010,171100,25537470,725,725,725,725,0
20231010,171000,25537470,725,725,725,725,0
20231010,170900,25537470,725,725,725,725,0
20231010,170800,25537470,725,725,725,725,0
20231010,170700,25537470,725,725,725,725,0
20231010,170600,25537470,725,725,725,725,0
20231010,170500,25537470,725,725,725,725,0
20231010,170400,25537470,725,725,725,725,0
20231010,170300,25537470,725,725,725,725,753
20231010,170200,25537470,725,725,725,725,0
20231010,170100,25537470,725,725,725,725,0
20231010,170000,25537470,725,725,725,725,0
20231010,165900,25537470,725,725,725,725,0
20231010,165800,25537470,725,725,725,725,0
20231010,165700,25537470,725,725,725,725,0
20231010,165600,25537470,725,725,725,725,0
20231010,165500,25537470,725,725,725,725,0
20231010,165400,25537470,725,725,725,725,0
20231010,165300,25537470,725,725,725,725,0
20231010,165200,25537470,725,725,725,725,0
20231010,165100,25537470,725,725,725,725,0
20231010,165000,25537470,725,725,725,725,0
20231010,164900,25537470,725,725,725,725,0
20231010,164800,25537470,725,725,725,725,0
20231010,164700,25537470,725,725,725,725,0
20231010,164600,25537470,725,725,725,725,0
20231010,164500,25537470,725,725,725,725,0
20231010,164400,25537470,725,725,725,725,0
20231010,164300,25537470,725,725,725,725,0
20231010,164200,25537470,725,725,725,725,0
20231010,164100,25537470,725,725,725,725,0
20231010,164000,25537470,725,725,725,725,0
20231010,163900,25537470,725,725,725,725,0
20231010,163800,25537470,725,725,725,725,0
20231010,163700,25537470,725,725,725,725,0
20231010,163600,25537470,725,725,725,725,0
20231010,163500,25537470,725,725,725,725,0
20231010,163400,25537470,725,725,725,725,0
20231010,163300,25537470,725,725,725,725,753
20231010,163200,25537470,725,725,725,725,0
20231010,163100,25537470,725,725,725,725,0
20231010,163000,25537470,725,725,725,725,0
20231010,162900,25537470,725,725,725,725,0
20231010,162800,25537470,725,725,725,725,0
20231010,162700,25537470,725,725,725,725,0
20231010,162600,25537470,725,725,725,725,0
20231010,162500,25537470,725,725,725,725,0
20231010,162400,25537470,725,725,725,725,0
20231010,162300,25537470,725,725,725,725,0
20231010,162200,25537470,725,725,725,725,0
20231010,162100,25537470,725,725,725,725,0
20231010,162000,25537470,725,725,725,725,0
20231010,161900,25537470,725,725,725,725,0
20231010,161800,25537470,725,725,725,725,0
20231010,161700,25537470,725,725,725,725,0
20231010,161600,25537470,725,725,725,725,0
20231010,161500,25537470,725,725,725,725,0
20231010,161400,25537470,725,725,725,725,0
20231010,161300,25537470,725,725,725,725,0
20231010,161200,25537470,725,725,725,725,0
20231010,161100,25537470,725,725,725,725,0
20231010,161000,25537470,725,725,725,725,0
20231010,160900,25537470,725,725,725,725,0
20231010,160800,25537470,725,725,725,725,0
20231010,160700,25537470,725,725,725,725,0
20231010,160600,25537470,725,725,725,725,0
20231010,160500,25537470,725,725,725,725,0
20231010,160400,25537470,725,725,725,725,0
20231010,160300,25537470,725,725,725,725,753
20231010,160200,25537470,725,725,725,725,0
20231010,160100,25537470,725,725,725,725,0
20231010,160000,25537470,725,725,725,725,0
20231010,155900,25537470,725,725,725,725,0
20231010,155800,25537470,725,725,725,725,0
20231010,155700,25537470,725,725,725,725,0
20231010,155600,25537470,725,725,725,725,0
20231010,155500,25537470,725,725,725,725,0
20231010,155400,25537470,725,725,725,725,0
20231010,155300,25537470,725,725,725,725,0
20231010,155200,25537470,725,725,725,725,0
20231010,155100,25537470,725,725,725,725,0
20231010,155000,25537470,725,725,725,725,0
20231010,154900,25537470,725,725,725,725,0
20231010,154800,25537470,725,725,725,725,0
20231010,154700,25537470,725,725,725,725,0
20231010,154600,25537470,725,725,725,725,0
20231010,154500,25537470,725,725,725,725,0
20231010,154400,25537470,725,725,725,725,0
20231010,154300,25537470,725,725,725,725,0
20231010,154200,25537470,725,725,725,725,0
20231010,154100,25537470,725,725,725,725,0
20231010,154000,25537470,725,725,725,725,0
20231010,153900,25537470,725,725,725,725,0
20231010,153800,25537470,725,725,725,725,0
20231010,153700,25537470,725,725,725,725,0
20231010,153600,25537470,725,725,725,725,0
20231010,153500,25537470,725,725,725,725,0
20231010,153400,25537470,725,725,725,725,0
20231010,153300,25537470,725,725,725,725,753
20231010,153200,25537470,725,725,725,725,0
20231010,153100,25537470,725,725,725,725,0
20231010,153000,25537470,725,725,725,725,753
20231010,152900,24991545,725,725,725,725,0
20231010,152800,24991545,725,725,725,725,0
20231010,152700,24991545,725,725,725,725,0
20231010,152600,24991545,725,725,725,725,0
20231010,152500,24991545,725,725,725,725,0
20231010,152400,24991545,725,725,725,725,0
20231010,152300,24991545,725,725,725,725,0
20231010,152200,24991545,725,725,725,725,0
20231010,152100,24991545,725,725,725,725,0
20231010,152000,24991545,725,725,725,725,0
20231010,151900,24991545,725,721,725,721,580
20231010,151800,24572769,722,722,722,722,0
20231010,151700,24572769,722,722,722,722,0
20231010,151600,24572769,722,720,723,720,109
20231010,151500,24494178,717,721,721,717,1303
20231010,151400,23559923,718,718,718,718,4
20231010,151300,23557051,721,721,721,721,0
20231010,151200,23557051,721,718,721,718,2
20231010,151100,23555612,720,718,720,718,21
20231010,151000,23540499,717,716,717,716,81
20231010,150900,23482424,715,715,715,715,98
20231010,150800,23412354,714,714,714,714,0
20231010,150700,23412354,714,715,715,714,3
20231010,150600,23410210,714,714,714,714,0
20231010,150500,23410210,714,714,714,714,0
20231010,150400,23410210,714,716,716,714,31
20231010,150300,23388016,714,714,714,714,0
20231010,150200,23388016,714,714,714,714,0
20231010,150100,23388016,714,714,714,714,0
20231010,150000,23388016,714,714,714,714,1
20231010,145900,23387302,714,714,714,714,0
20231010,145800,23387302,714,714,714,714,0
20231010,145700,23387302,714,714,714,714,0
20231010,145600,23387302,714,714,714,714,0
20231010,145500,23387302,714,714,714,714,0
20231010,145400,23387302,714,714,714,714,0
20231010,145300,23387302,714,714,714,714,0
20231010,145200,23387302,714,714,714,714,0
20231010,145100,23387302,714,714,714,714,0
20231010,145000,23387302,714,714,714,714,0
20231010,144900,23387302,714,714,714,714,0
20231010,144800,23387302,714,714,714,714,0
20231010,144700,23387302,714,714,714,714,0
20231010,144600,23387302,714,714,714,714,0
20231010,144500,23387302,714,714,714,714,1
20231010,144400,23386588,714,714,714,714,1
20231010,144300,23385874,714,714,714,714,0
20231010,144200,23385874,714,714,714,714,0
20231010,144100,23385874,714,714,714,714,0
20231010,144000,23385874,714,714,714,714,0
20231010,143900,23385874,714,714,714,714,0
20231010,143800,23385874,714,714,714,714,0
20231010,143700,23385874,714,714,714,714,1
20231010,143600,23385160,714,714,714,714,0
20231010,143500,23385160,714,714,714,714,0
20231010,143400,23385160,714,714,714,714,0
20231010,143300,23385160,714,714,714,714,0
20231010,143200,23385160,714,714,714,714,0
20231010,143100,23385160,714,714,714,714,0
20231010,143000,23385160,714,714,714,714,1
20231010,142900,23384446,714,714,714,714,0
20231010,142800,23384446,714,714,714,714,1
20231010,142700,23383732,714,715,715,714,1714
20231010,142600,22158223,715,715,715,715,0
20231010,142500,22158223,715,715,715,715,0
20231010,142400,22158223,715,715,715,715,0
20231010,142300,22158223,715,715,715,715,1680
20231010,142200,20957023,717,715,717,715,42
20231010,142100,20926970,715,715,715,715,131
20231010,142000,20833305,715,715,715,715,164
20231010,141900,20716045,716,716,716,715,3420
20231010,141800,18269405,716,716,716,716,1076
20231010,141700,17498989,716,716,716,716,76
20231010,141600,17444573,716,716,716,716,1000
20231010,141500,16728573,716,716,716,716,0
20231010,141400,16728573,716,716,716,716,50
20231010,141300,16692773,716,716,716,716,17
20231010,141200,16680601,716,716,716,716,31
20231010,141100,16658405,716,716,716,716,433
20231010,141000,16348377,716,716,716,716,0
20231010,140900,16348377,716,716,716,716,40
20231010,140800,16319737,716,716,716,716,4
20231010,140700,16316873,716,716,716,716,110
20231010,140600,16238113,716,716,716,716,0
20231010,140500,16238113,716,716,716,716,3000
20231010,140400,14090113,716,717,717,716,1101
20231010,140300,13300697,717,717,717,717,1230
20231010,140200,12418787,717,717,717,717,0
20231010,140100,12418787,717,717,717,717,0
20231010,140000,12418787,717,717,717,717,20
20231010,135900,12404447,716,716,716,716,0
20231010,135800,12404447,716,716,716,716,0
20231010,135700,12404447,716,716,716,716,0
20231010,135600,12404447,716,716,716,716,0
20231010,135500,12404447,716,716,716,716,1
20231010,135400,12403731,718,718,718,718,0
20231010,135300,12403731,718,718,718,718,1
20231010,135200,12403013,716,716,716,716,0
20231010,135100,12403013,716,716,716,716,0
20231010,135000,12403013,716,716,716,716,0
20231010,134900,12403013,716,716,716,716,1
20231010,134800,12402297,717,717,717,717,600
20231010,134700,11972097,717,717,717,717,0
20231010,134600,11972097,717,717,717,717,0
20231010,134500,11972097,717,717,717,717,0
20231010,134400,11972097,717,717,717,717,0
20231010,134300,11972097,717,717,717,717,0
20231010,134200,11972097,717,717,717,717,0
20231010,134100,11972097,717,717,717,717,0
20231010,134000,11972097,717,717,717,717,0
20231010,133900,11972097,717,717,717,717,0
20231010,133800,11972097,717,717,717,717,0
20231010,133700,11972097,717,717,717,717,0
20231010,133600,11972097,717,717,717,717,0
20231010,133500,11972097,717,717,717,717,0
20231010,133400,11972097,717,717,717,717,0
20231010,133300,11972097,717,717,717,717,0
20231010,133200,11972097,717,717,717,717,0
20231010,133100,11972097,717,717,717,717,402
20231010,133000,11683863,717,717,717,717,0
20231010,132900,11683863,717,717,717,717,0
20231010,132800,11683863,717,717,717,717,1
20231010,132700,11683146,716,716,716,716,0
20231010,132600,11683146,716,716,716,716,0
20231010,132500,11683146,716,716,716,716,0
20231010,132400,11683146,716,716,716,716,0
20231010,132300,11683146,716,716,716,716,0
20231010,132200,11683146,716,716,716,716,1
20231010,132100,11682430,716,716,716,716,0
20231010,132000,11682430,716,716,716,716,0
20231010,131900,11682430,716,716,716,716,0
20231010,131800,11682430,716,716,716,716,0
20231010,131700,11682430,716,716,716,716,0
20231010,131600,11682430,716,716,716,716,0
20231010,131500,11682430,716,716,716,716,0
20231010,131400,11682430,716,717,717,716,2001
20231010,131300,10247714,716,716,716,716,1
20231010,131200,10246998,716,716,716,716,0
20231010,131100,10246998,716,716,716,716,0
20231010,131000,10246998,716,716,716,716,0
20231010,130900,10246998,716,716,716,716,0
20231010,130800,10246998,716,716,716,716,0
20231010,130700,10246998,716,716,716,716,0
20231010,130600,10246998,716,716,716,716,0
20231010,130500,10246998,716,716,716,716,0
20231010,130400,10246998,716,716,716,716,0
20231010,130300,10246998,716,716,716,716,0
20231010,130200,10246998,716,716,716,716,0
20231010,130100,10246998,716,716,716,716,1
20231010,130000,10246282,716,716,716,716,0
20231010,125900,10246282,716,716,716,716,0
20231010,125800,10246282,716,716,716,716,0
20231010,125700,10246282,716,716,716,716,0
20231010,125600,10246282,716,716,716,716,0
20231010,125500,10246282,716,716,716,716,0
20231010,125400,10246282,716,716,716,716,0
20231010,125300,10246282,716,716,716,716,0
20231010,125200,10246282,716,716,716,716,1
20231010,125100,10245566,716,717,717,716,48
20231010,125000,10211151,717,717,717,717,3
20231010,124900,10209000,716,716,716,716,0
20231010,124800,10209000,716,716,716,716,0
20231010,124700,10209000,716,716,716,716,0
20231010,124600,10209000,716,716,716,716,0
20231010,124500,10209000,716,716,716,716,1
20231010,124400,10208284,720,717,720,717,100
20231010,124300,10136364,716,716,716,716,0
20231010,124200,10136364,716,716,716,716,0
20231010,124100,10136364,716,716,716,716,0
20231010,124000,10136364,716,716,716,716,1
20231010,123900,10135648,716,716,716,716,0
20231010,123800,10135648,716,716,716,716,0
20231010,123700,10135648,716,716,716,716,0
20231010,123600,10135648,716,716,716,716,1000
20231010,123500,9419648,716,716,716,716,0
20231010,123400,9419648,716,716,716,716,0
20231010,123300,9419648,716,716,716,716,1
20231010,123200,9418932,716,716,716,716,0
20231010,123100,9418932,716,716,716,716,0
20231010,123000,9418932,716,716,716,716,0
20231010,122900,9418932,716,716,716,716,0
20231010,122800,9418932,716,716,716,716,0
20231010,122700,9418932,716,716,716,716,0
20231010,122600,9418932,716,716,716,716,7
20231010,122500,9413920,716,716,716,716,0
20231010,122400,9413920,716,716,716,716,200
20231010,122300,9270720,716,716,716,716,357
20231010,122200,9015108,716,716,716,716,1
20231010,122100,9014392,716,717,717,716,26
20231010,122000,8995751,718,718,718,718,0
20231010,121900,8995751,718,718,718,718,0
20231010,121800,8995751,718,718,718,718,1
20231010,121700,8995033,716,716,716,716,0
20231010,121600,8995033,716,716,716,716,1
20231010,121500,8994317,716,716,716,716,0
20231010,121400,8994317,716,716,716,716,0
20231010,121300,8994317,716,716,716,716,0
20231010,121200,8994317,716,716,716,716,0
20231010,121100,8994317,716,716,716,716,0
20231010,121000,8994317,716,716,716,716,1
20231010,120900,8993601,716,716,716,716,1
20231010,120800,8992885,716,717,717,716,101
20231010,120700,8920469,716,716,716,716,0
20231010,120600,8920469,716,716,716,716,0
20231010,120500,8920469,716,717,717,716,398
20231010,120400,8635104,717,717,717,717,0
20231010,120300,8635104,717,717,717,717,0
20231010,120200,8635104,717,717,717,717,0
20231010,120100,8635104,717,717,717,717,0
20231010,120000,8635104,717,717,717,717,1
20231010,115900,8634387,717,717,717,717,0
20231010,115800,8634387,717,717,717,717,0
20231010,115700,8634387,717,717,717,717,0
20231010,115600,8634387,717,717,717,717,0
20231010,115500,8634387,717,717,717,717,0
20231010,115400,8634387,717,717,717,717,0
20231010,115300,8634387,717,717,717,717,0
20231010,115200,8634387,717,717,717,717,0
20231010,115100,8634387,717,717,717,717,0
20231010,115000,8634387,717,717,717,717,1
20231010,114900,8633670,717,717,717,717,0
20231010,114800,8633670,717,717,717,717,0
20231010,114700,8633670,717,717,717,717,0
20231010,114600,8633670,717,717,717,717,0
20231010,114500,8633670,717,717,717,717,0
20231010,114400,8633670,717,717,717,717,0
20231010,114300,8633670,717,717,717,717,0
20231010,114200,8633670,717,717,717,717,1
20231010,114100,8632953,717,717,717,717,0
20231010,114000,8632953,717,717,717,717,0
20231010,113900,8632953,717,717,717,717,0
20231010,113800,8632953,717,717,717,717,51
20231010,113700,8596386,717,717,717,717,0
20231010,113600,8596386,717,717,717,717,0
20231010,113500,8596386,717,717,717,717,0
20231010,113400,8596386,717,717,717,717,0
20231010,113300,8596386,717,717,717,717,0
20231010,113200,8596386,717,717,717,717,1
20231010,113100,8595669,719,719,719,719,0
20231010,113000,8595669,719,719,719,719,1
20231010,112900,8594950,719,718,719,718,2
20231010,112800,8593513,716,716,716,716,0
20231010,112700,8593513,716,716,716,716,0
20231010,112600,8593513,716,716,716,716,0
20231010,112500,8593513,716,716,716,716,0
20231010,112400,8593513,716,716,716,716,0
20231010,112300,8593513,716,716,716,716,0
20231010,112200,8593513,716,716,716,716,0
20231010,112100,8593513,716,716,716,716,0
20231010,112000,8593513,716,716,716,716,0
20231010,111900,8593513,716,716,716,716,1274
20231010,111800,7681329,716,718,718,716,4
20231010,111700,7678460,718,718,718,718,0
20231010,111600,7678460,718,718,718,718,0
20231010,111500,7678460,718,718,718,718,0
20231010,111400,7678460,718,718,718,718,0
20231010,111300,7678460,718,718,718,718,0
20231010,111200,7678460,718,718,718,718,0
20231010,111100,7678460,718,718,718,718,0
20231010,111000,7678460,718,718,718,718,0
20231010,110900,7678460,718,718,718,718,0
20231010,110800,7678460,718,718,718,718,17
20231010,110700,7666254,716,716,716,716,1
20231010,110600,7665538,718,718,718,718,0
20231010,110500,7665538,718,718,718,718,2
20231010,110400,7664102,715,715,715,715,0
20231010,110300,7664102,715,715,715,715,0
20231010,110200,7664102,715,715,715,715,0
20231010,110100,7664102,715,715,715,715,0
20231010,110000,7664102,715,715,715,715,1
20231010,105900,7663387,715,715,715,715,1
20231010,105800,7662672,715,715,715,715,1
20231010,105700,7661957,715,715,715,715,0
20231010,105600,7661957,715,717,717,715,169
20231010,105500,7540786,717,717,717,717,19
20231010,105400,7527163,715,715,715,715,0
20231010,105300,7527163,715,715,715,715,0
20231010,105200,7527163,715,715,715,715,0
20231010,105100,7527163,715,715,715,715,1
20231010,105000,7526448,715,715,715,715,1
20231010,104900,7525733,716,716,716,716,790
20231010,104800,6960093,715,715,715,715,1
20231010,104700,6959378,715,715,715,715,1
20231010,104600,6958663,715,717,717,715,294
20231010,104500,6747955,720,720,720,720,0
20231010,104400,6747955,720,720,720,720,0
20231010,104300,6747955,720,720,720,720,1
20231010,104200,6747235,717,717,717,717,0
20231010,104100,6747235,717,717,717,717,0
20231010,104000,6747235,717,717,717,717,0
20231010,103900,6747235,717,717,717,717,0
20231010,103800,6747235,717,717,717,717,0
20231010,103700,6747235,717,717,717,717,0
20231010,103600,6747235,717,717,717,717,0
20231010,103500,6747235,717,717,717,717,0
20231010,103400,6747235,717,717,717,717,0
20231010,103300,6747235,717,717,717,717,0
20231010,103200,6747235,717,717,717,717,1
20231010,103100,6746518,717,717,717,717,0
20231010,103000,6746518,717,717,717,717,0
20231010,102900,6746518,717,717,717,717,0
20231010,102800,6746518,717,717,717,717,0
20231010,102700,6746518,717,717,717,717,0
20231010,102600,6746518,717,717,717,717,0
20231010,102500,6746518,717,717,717,717,1
20231010,102400,6745801,717,717,717,717,0
20231010,102300,6745801,717,717,717,717,0
20231010,102200,6745801,717,717,717,717,0
20231010,102100,6745801,717,717,717,717,1
20231010,102000,6745084,717,717,717,717,1
20231010,101900,6744367,716,717,717,716,201
20231010,101800,6600251,716,718,718,716,197
20231010,101700,6458983,717,718,718,717,101
20231010,101600,6386466,718,718,718,718,1
20231010,101500,6385748,718,719,719,718,106
20231010,101400,6309535,719,720,720,719,5
20231010,101300,6305937,721,721,721,721,1686
20231010,101200,5090331,721,722,722,721,11
20231010,101100,5082391,726,724,726,724,7
20231010,101000,5077317,722,722,722,722,441
20231010,100900,4758915,721,722,722,721,3
20231010,100800,4756750,726,726,726,726,0
20231010,100700,4756750,726,726,726,726,0
20231010,100600,4756750,726,726,726,726,0
20231010,100500,4756750,726,726,726,726,0
20231010,100400,4756750,726,726,726,726,0
20231010,100300,4756750,726,726,726,726,0
20231010,100200,4756750,726,726,726,726,0
20231010,100100,4756750,726,726,726,726,0
20231010,100000,4756750,726,726,726,726,0
20231010,095900,4756750,726,726,726,726,0
20231010,095800,4756750,726,726,726,726,0
20231010,095700,4756750,726,726,726,726,0
20231010,095600,4756750,726,725,726,725,50
20231010,095500,4720496,727,727,727,727,0
20231010,095400,4720496,727,727,727,727,0
20231010,095300,4720496,727,727,727,727,0
20231010,095200,4720496,727,726,727,726,1000
20231010,095100,3993500,727,725,727,724,23
20231010,095000,3976794,727,723,727,723,16
20231010,094900,3965190,727,727,727,727,0
20231010,094800,3965190,727,727,727,727,0
20231010,094700,3965190,727,727,727,727,0
20231010,094600,3965190,727,723,727,723,20
20231010,094500,3950683,721,721,721,721,0
20231010,094400,3950683,721,721,721,721,150
20231010,094300,3842533,721,721,721,721,1
20231010,094200,3841812,723,723,723,723,1
20231010,094100,3841089,723,723,723,723,41
20231010,094000,3811446,723,723,723,723,0
20231010,093900,3811446,723,723,723,723,0
20231010,093800,3811446,723,723,723,723,0
20231010,093700,3811446,723,723,723,723,0
20231010,093600,3811446,723,723,723,720,7
20231010,093500,3806388,723,723,723,723,1
20231010,093400,3805665,723,719,723,719,5
20231010,093300,3802054,724,721,724,719,793
20231010,093200,3230275,719,719,719,719,1
20231010,093100,3229556,721,721,721,721,0
20231010,093000,3229556,721,721,721,721,586
20231010,092900,2807050,719,719,719,719,0
20231010,092800,2807050,719,719,719,719,1
20231010,092700,2806331,719,719,719,719,0
20231010,092600,2806331,719,719,719,719,1
20231010,092500,2805612,721,721,721,721,0
20231010,092400,2805612,721,721,724,721,3013
20231010,092300,633206,719,719,719,719,0
20231010,092200,633206,719,719,719,719,0
20231010,092100,633206,719,719,719,719,0
20231010,092000,633206,719,719,719,719,0
20231010,091900,633206,719,719,719,719,0
20231010,091800,633206,719,719,719,719,0
20231010,091700,633206,719,719,719,719,0
20231010,091600,633206,719,719,719,719,0
20231010,091500,633206,719,718,724,718,22
20231010,091400,617338,718,718,718,718,1
20231010,091300,616620,719,719,719,719,6
20231010,091200,612306,718,718,718,718,9
20231010,091100,605844,717,718,718,717,111
20231010,091000,526147,715,715,715,715,65
20231010,090900,479672,715,715,720,715,3
20231010,090800,477522,715,715,715,715,1
20231010,090700,476807,715,714,724,714,15
20231010,090600,466007,724,723,724,714,29
20231010,090500,445097,720,721,724,720,156
20231010,090400,332599,723,724,726,723,13
20231010,090300,323184,724,723,724,723,311
20231010,090200,98330,724,724,724,724,0
20231010,090100,98330,724,724,724,724,0
20231010,090000,98330,724,723,724,723,136