KissMeData/001020/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,183200,67039438,829,829,829,829,4596
20230926,183100,67039438,829,829,829,829,0
20230926,183000,67039438,829,829,829,829,0
20230926,182900,67039438,829,829,829,829,0
20230926,182800,67039438,829,829,829,829,0
20230926,182700,67039438,829,829,829,829,0
20230926,182600,67039438,829,829,829,829,0
20230926,182500,67039438,829,829,829,829,0
20230926,182400,67039438,829,829,829,829,0
20230926,182300,67039438,829,829,829,829,0
20230926,182200,67039438,829,829,829,829,0
20230926,182100,67039438,829,829,829,829,0
20230926,182000,67039438,829,829,829,829,0
20230926,181900,67039438,829,829,829,829,0
20230926,181800,67039438,829,829,829,829,0
20230926,181700,67039438,829,829,829,829,0
20230926,181600,67039438,829,829,829,829,0
20230926,181500,67039438,829,829,829,829,0
20230926,181400,67039438,829,829,829,829,0
20230926,181300,67039438,829,829,829,829,0
20230926,181200,67039438,829,829,829,829,0
20230926,181100,67039438,829,829,829,829,0
20230926,181000,67039438,829,829,829,829,0
20230926,180900,67039438,829,829,829,829,0
20230926,180800,67039438,829,829,829,829,0
20230926,180700,67039438,829,829,829,829,0
20230926,180600,67039438,829,829,829,829,0
20230926,180500,67039438,829,829,829,829,0
20230926,180400,67039438,829,829,829,829,0
20230926,180300,67039438,829,829,829,829,0
20230926,180200,67039438,829,829,829,829,4596
20230926,180100,67039438,829,829,829,829,0
20230926,180000,67039438,829,829,829,829,0
20230926,175900,67039438,829,829,829,829,0
20230926,175800,67039438,829,829,829,829,0
20230926,175700,67039438,829,829,829,829,0
20230926,175600,67039438,829,829,829,829,0
20230926,175500,67039438,829,829,829,829,0
20230926,175400,67039438,829,829,829,829,0
20230926,175300,67039438,829,829,829,829,0
20230926,175200,67039438,829,829,829,829,0
20230926,175100,67039438,829,829,829,829,0
20230926,175000,67039438,829,829,829,829,0
20230926,174900,67039438,829,829,829,829,0
20230926,174800,67039438,829,829,829,829,0
20230926,174700,67039438,829,829,829,829,0
20230926,174600,67039438,829,829,829,829,0
20230926,174500,67039438,829,829,829,829,0
20230926,174400,67039438,829,829,829,829,0
20230926,174300,67039438,829,829,829,829,0
20230926,174200,67039438,829,829,829,829,0
20230926,174100,67039438,829,829,829,829,0
20230926,174000,67039438,829,829,829,829,0
20230926,173900,67039438,829,829,829,829,0
20230926,173800,67039438,829,829,829,829,0
20230926,173700,67039438,829,829,829,829,0
20230926,173600,67039438,829,829,829,829,0
20230926,173500,67039438,829,829,829,829,0
20230926,173400,67039438,829,829,829,829,0
20230926,173300,67039438,829,829,829,829,0
20230926,173200,67039438,829,829,829,829,4596
20230926,173100,67039438,829,829,829,829,0
20230926,173000,67039438,829,829,829,829,0
20230926,172900,67039438,829,829,829,829,0
20230926,172800,67039438,829,829,829,829,0
20230926,172700,67039438,829,829,829,829,0
20230926,172600,67039438,829,829,829,829,0
20230926,172500,67039438,829,829,829,829,0
20230926,172400,67039438,829,829,829,829,0
20230926,172300,67039438,829,829,829,829,0
20230926,172200,67039438,829,829,829,829,0
20230926,172100,67039438,829,829,829,829,0
20230926,172000,67039438,829,829,829,829,0
20230926,171900,67039438,829,829,829,829,0
20230926,171800,67039438,829,829,829,829,0
20230926,171700,67039438,829,829,829,829,0
20230926,171600,67039438,829,829,829,829,0
20230926,171500,67039438,829,829,829,829,0
20230926,171400,67039438,829,829,829,829,0
20230926,171300,67039438,829,829,829,829,0
20230926,171200,67039438,829,829,829,829,0
20230926,171100,67039438,829,829,829,829,0
20230926,171000,67039438,829,829,829,829,0
20230926,170900,67039438,829,829,829,829,0
20230926,170800,67039438,829,829,829,829,0
20230926,170700,67039438,829,829,829,829,0
20230926,170600,67039438,829,829,829,829,0
20230926,170500,67039438,829,829,829,829,0
20230926,170400,67039438,829,829,829,829,0
20230926,170300,67039438,829,829,829,829,0
20230926,170200,67039438,829,829,829,829,4596
20230926,170100,67039438,829,829,829,829,0
20230926,170000,67039438,829,829,829,829,0
20230926,165900,67039438,829,829,829,829,0
20230926,165800,67039438,829,829,829,829,0
20230926,165700,67039438,829,829,829,829,0
20230926,165600,67039438,829,829,829,829,0
20230926,165500,67039438,829,829,829,829,0
20230926,165400,67039438,829,829,829,829,0
20230926,165300,67039438,829,829,829,829,0
20230926,165200,67039438,829,829,829,829,0
20230926,165100,67039438,829,829,829,829,0
20230926,165000,67039438,829,829,829,829,0
20230926,164900,67039438,829,829,829,829,0
20230926,164800,67039438,829,829,829,829,0
20230926,164700,67039438,829,829,829,829,0
20230926,164600,67039438,829,829,829,829,0
20230926,164500,67039438,829,829,829,829,0
20230926,164400,67039438,829,829,829,829,0
20230926,164300,67039438,829,829,829,829,0
20230926,164200,67039438,829,829,829,829,0
20230926,164100,67039438,829,829,829,829,0
20230926,164000,67039438,829,829,829,829,0
20230926,163900,67039438,829,829,829,829,0
20230926,163800,67039438,829,829,829,829,0
20230926,163700,67039438,829,829,829,829,0
20230926,163600,67039438,829,829,829,829,0
20230926,163500,67039438,829,829,829,829,0
20230926,163400,67039438,829,829,829,829,0
20230926,163300,67039438,829,829,829,829,0
20230926,163200,67039438,829,829,829,829,4596
20230926,163100,67039438,829,829,829,829,0
20230926,163000,67039438,829,829,829,829,0
20230926,162900,67039438,829,829,829,829,0
20230926,162800,67039438,829,829,829,829,0
20230926,162700,67039438,829,829,829,829,0
20230926,162600,67039438,829,829,829,829,0
20230926,162500,67039438,829,829,829,829,0
20230926,162400,67039438,829,829,829,829,0
20230926,162300,67039438,829,829,829,829,0
20230926,162200,67039438,829,829,829,829,0
20230926,162100,67039438,829,829,829,829,0
20230926,162000,67039438,829,829,829,829,0
20230926,161900,67039438,829,829,829,829,0
20230926,161800,67039438,829,829,829,829,0
20230926,161700,67039438,829,829,829,829,0
20230926,161600,67039438,829,829,829,829,0
20230926,161500,67039438,829,829,829,829,0
20230926,161400,67039438,829,829,829,829,0
20230926,161300,67039438,829,829,829,829,0
20230926,161200,67039438,829,829,829,829,0
20230926,161100,67039438,829,829,829,829,0
20230926,161000,67039438,829,829,829,829,0
20230926,160900,67039438,829,829,829,829,0
20230926,160800,67039438,829,829,829,829,0
20230926,160700,67039438,829,829,829,829,0
20230926,160600,67039438,829,829,829,829,0
20230926,160500,67039438,829,829,829,829,0
20230926,160400,67039438,829,829,829,829,0
20230926,160300,67039438,829,829,829,829,0
20230926,160200,67039438,829,829,829,829,4596
20230926,160100,67039438,829,829,829,829,0
20230926,160000,67039438,829,829,829,829,0
20230926,155900,67039438,829,829,829,829,0
20230926,155800,67039438,829,829,829,829,0
20230926,155700,67039438,829,829,829,829,0
20230926,155600,67039438,829,829,829,829,0
20230926,155500,67039438,829,829,829,829,0
20230926,155400,67039438,829,829,829,829,0
20230926,155300,67039438,829,829,829,829,0
20230926,155200,67039438,829,829,829,829,0
20230926,155100,67039438,829,829,829,829,0
20230926,155000,67039438,829,829,829,829,0
20230926,154900,67039438,829,829,829,829,0
20230926,154800,67039438,829,829,829,829,0
20230926,154700,67039438,829,829,829,829,0
20230926,154600,67039438,829,829,829,829,0
20230926,154500,67039438,829,829,829,829,0
20230926,154400,67039438,829,829,829,829,0
20230926,154300,67039438,829,829,829,829,0
20230926,154200,67039438,829,829,829,829,0
20230926,154100,67039438,829,829,829,829,0
20230926,154000,67039438,829,829,829,829,0
20230926,153900,67039438,829,829,829,829,0
20230926,153800,67039438,829,829,829,829,0
20230926,153700,67039438,829,829,829,829,0
20230926,153600,67039438,829,829,829,829,0
20230926,153500,67039438,829,829,829,829,0
20230926,153400,67039438,829,829,829,829,0
20230926,153300,67039438,829,829,829,829,0
20230926,153200,67039438,829,829,829,829,4596
20230926,153100,67039438,829,829,829,829,0
20230926,153000,67039438,829,829,829,829,4596
20230926,152900,63229354,833,833,833,833,0
20230926,152800,63229354,833,833,833,833,0
20230926,152700,63229354,833,833,833,833,0
20230926,152600,63229354,833,833,833,833,0
20230926,152500,63229354,833,833,833,833,0
20230926,152400,63229354,833,833,833,833,0
20230926,152300,63229354,833,833,833,833,0
20230926,152200,63229354,833,833,833,833,0
20230926,152100,63229354,833,833,833,833,0
20230926,152000,63229354,833,833,833,833,0
20230926,151900,63229354,833,830,833,830,5757
20230926,151800,58435503,832,832,832,832,0
20230926,151700,58435503,832,832,832,832,0
20230926,151600,58435503,832,832,832,832,0
20230926,151500,58435503,832,832,832,832,0
20230926,151400,58435503,832,831,832,831,26
20230926,151300,58413876,832,832,832,832,0
20230926,151200,58413876,832,832,832,832,1
20230926,151100,58413044,832,832,832,832,26
20230926,151000,58391412,832,832,832,832,1
20230926,150900,58390580,832,832,832,832,30
20230926,150800,58365620,829,829,829,829,0
20230926,150700,58365620,829,829,829,829,0
20230926,150600,58365620,829,829,829,829,0
20230926,150500,58365620,829,829,829,829,0
20230926,150400,58365620,829,829,829,829,30
20230926,150300,58340750,829,829,829,829,0
20230926,150200,58340750,829,829,829,829,0
20230926,150100,58340750,829,829,829,829,0
20230926,150000,58340750,829,829,829,829,0
20230926,145900,58340750,829,829,829,829,0
20230926,145800,58340750,829,829,829,829,0
20230926,145700,58340750,829,829,829,829,0
20230926,145600,58340750,829,829,829,829,1171
20230926,145500,57369991,829,829,829,829,0
20230926,145400,57369991,829,829,829,829,0
20230926,145300,57369991,829,829,829,829,0
20230926,145200,57369991,829,829,829,829,0
20230926,145100,57369991,829,829,829,829,0
20230926,145000,57369991,829,829,829,829,0
20230926,144900,57369991,829,829,829,829,0
20230926,144800,57369991,829,829,829,829,0
20230926,144700,57369991,829,829,829,829,0
20230926,144600,57369991,829,829,829,829,2
20230926,144500,57368333,829,829,829,829,0
20230926,144400,57368333,829,829,829,829,0
20230926,144300,57368333,829,829,829,829,0
20230926,144200,57368333,829,829,829,829,0
20230926,144100,57368333,829,829,829,829,0
20230926,144000,57368333,829,829,829,829,0
20230926,143900,57368333,829,831,831,829,1171
20230926,143800,56396992,835,833,835,833,3295
20230926,143700,53650463,831,831,831,831,984
20230926,143600,52832759,831,831,831,831,114
20230926,143500,52738025,830,830,830,830,0
20230926,143400,52738025,830,830,830,830,0
20230926,143300,52738025,830,830,830,830,0
20230926,143200,52738025,830,830,830,830,0
20230926,143100,52738025,830,830,830,830,0
20230926,143000,52738025,830,830,830,830,0
20230926,142900,52738025,830,830,830,830,0
20230926,142800,52738025,830,830,830,830,0
20230926,142700,52738025,830,830,830,830,410
20230926,142600,52397725,830,830,830,830,0
20230926,142500,52397725,830,830,830,830,0
20230926,142400,52397725,830,830,830,830,0
20230926,142300,52397725,830,830,830,830,1216
20230926,142200,51388445,830,831,831,830,110
20230926,142100,51297127,833,833,833,833,0
20230926,142000,51297127,833,833,833,833,26
20230926,141900,51275469,833,833,833,833,0
20230926,141800,51275469,833,833,833,833,0
20230926,141700,51275469,833,833,833,831,326
20230926,141600,51004064,833,833,833,833,0
20230926,141500,51004064,833,833,833,833,0
20230926,141400,51004064,833,833,833,833,126
20230926,141300,50899106,833,833,833,833,0
20230926,141200,50899106,833,833,833,833,0
20230926,141100,50899106,833,833,833,833,26
20230926,141000,50877448,833,833,833,833,3
20230926,140900,50874949,833,833,833,833,0
20230926,140800,50874949,833,833,833,833,26
20230926,140700,50853291,833,833,833,833,0
20230926,140600,50853291,833,833,833,833,0
20230926,140500,50853291,833,833,833,833,26
20230926,140400,50831633,833,833,833,833,0
20230926,140300,50831633,833,833,833,833,0
20230926,140200,50831633,833,833,833,833,26
20230926,140100,50809975,833,833,833,833,0
20230926,140000,50809975,833,833,833,833,481
20230926,135900,50409302,834,834,834,834,1
20230926,135800,50408468,833,833,833,833,0
20230926,135700,50408468,833,833,833,833,0
20230926,135600,50408468,833,833,833,833,0
20230926,135500,50408468,833,833,833,833,0
20230926,135400,50408468,833,833,833,833,0
20230926,135300,50408468,833,833,833,833,0
20230926,135200,50408468,833,833,833,833,0
20230926,135100,50408468,833,833,833,833,0
20230926,135000,50408468,833,833,833,833,0
20230926,134900,50408468,833,833,833,833,0
20230926,134800,50408468,833,833,833,833,1
20230926,134700,50407635,833,833,833,833,1
20230926,134600,50406802,833,833,833,833,0
20230926,134500,50406802,833,833,833,833,0
20230926,134400,50406802,833,833,833,833,1
20230926,134300,50405969,833,833,833,833,0
20230926,134200,50405969,833,833,833,833,0
20230926,134100,50405969,833,833,833,833,557
20230926,134000,49941988,833,833,833,833,0
20230926,133900,49941988,833,833,833,833,1
20230926,133800,49941155,833,833,833,833,350
20230926,133700,49649605,833,833,833,833,0
20230926,133600,49649605,833,833,833,833,1
20230926,133500,49648772,833,833,833,833,429
20230926,133400,49291415,832,832,832,832,0
20230926,133300,49291415,832,832,832,832,0
20230926,133200,49291415,832,832,832,832,0
20230926,133100,49291415,832,832,832,832,0
20230926,133000,49291415,832,832,832,832,0
20230926,132900,49291415,832,832,832,832,0
20230926,132800,49291415,832,833,833,832,1911
20230926,132700,47700722,833,833,833,833,0
20230926,132600,47700722,833,833,833,833,0
20230926,132500,47700722,833,833,833,833,0
20230926,132400,47700722,833,833,833,833,0
20230926,132300,47700722,833,833,833,833,0
20230926,132200,47700722,833,833,833,833,0
20230926,132100,47700722,833,833,833,833,0
20230926,132000,47700722,833,833,833,833,0
20230926,131900,47700722,833,833,833,833,601
20230926,131800,47200089,834,834,834,834,0
20230926,131700,47200089,834,834,834,834,26
20230926,131600,47178405,834,834,834,834,0
20230926,131500,47178405,834,834,834,834,0
20230926,131400,47178405,834,834,834,834,26
20230926,131300,47156721,834,835,835,834,721
20230926,131200,46554687,835,835,835,835,1129
20230926,131100,45611972,835,835,835,835,0
20230926,131000,45611972,835,835,835,835,0
20230926,130900,45611972,835,835,835,835,0
20230926,130800,45611972,835,835,835,835,0
20230926,130700,45611972,835,835,835,835,0
20230926,130600,45611972,835,835,835,835,0
20230926,130500,45611972,835,835,835,835,0
20230926,130400,45611972,835,835,835,835,0
20230926,130300,45611972,835,835,835,835,0
20230926,130200,45611972,835,835,835,835,0
20230926,130100,45611972,835,835,835,835,0
20230926,130000,45611972,835,835,835,835,0
20230926,125900,45611972,835,835,835,835,0
20230926,125800,45611972,835,835,835,835,0
20230926,125700,45611972,835,835,835,835,0
20230926,125600,45611972,835,835,835,835,0
20230926,125500,45611972,835,835,835,835,0
20230926,125400,45611972,835,835,835,835,0
20230926,125300,45611972,835,838,838,835,30
20230926,125200,45586844,838,838,838,838,0
20230926,125100,45586844,838,838,838,838,0
20230926,125000,45586844,838,838,838,838,26
20230926,124900,45565056,839,839,839,839,0
20230926,124800,45565056,839,839,839,839,0
20230926,124700,45565056,839,839,839,839,26
20230926,124600,45543242,839,839,839,839,0
20230926,124500,45543242,839,839,839,839,0
20230926,124400,45543242,839,839,839,839,26
20230926,124300,45521428,839,839,839,839,0
20230926,124200,45521428,839,839,839,839,0
20230926,124100,45521428,839,839,839,839,26
20230926,124000,45499614,839,839,839,839,0
20230926,123900,45499614,839,839,839,839,21
20230926,123800,45481995,835,838,838,835,3161
20230926,123700,42840899,838,838,838,838,0
20230926,123600,42840899,838,838,838,838,0
20230926,123500,42840899,838,838,838,838,26
20230926,123400,42819111,838,838,838,838,47
20230926,123300,42779725,838,838,838,838,0
20230926,123200,42779725,838,838,838,838,26
20230926,123100,42757937,838,838,838,838,0
20230926,123000,42757937,838,838,838,838,488
20230926,122900,42348993,839,839,839,839,26
20230926,122800,42327179,839,839,839,839,0
20230926,122700,42327179,839,839,839,839,2
20230926,122600,42325501,838,838,838,838,0
20230926,122500,42325501,838,838,838,838,0
20230926,122400,42325501,838,838,838,838,50
20230926,122300,42283601,838,838,838,838,26
20230926,122200,42261813,838,838,838,838,0
20230926,122100,42261813,838,838,838,838,0
20230926,122000,42261813,838,837,838,837,26
20230926,121900,42240026,838,838,838,838,0
20230926,121800,42240026,838,838,838,838,0
20230926,121700,42240026,838,838,838,838,26
20230926,121600,42218238,838,838,838,838,0
20230926,121500,42218238,838,838,838,838,0
20230926,121400,42218238,838,838,838,838,26
20230926,121300,42196450,838,838,838,838,0
20230926,121200,42196450,838,838,838,838,1
20230926,121100,42195612,836,838,838,836,158
20230926,121000,42063472,838,838,838,838,155
20230926,120900,41933582,836,836,836,836,0
20230926,120800,41933582,836,837,837,836,354
20230926,120700,41637584,837,837,837,837,0
20230926,120600,41637584,837,837,837,837,0
20230926,120500,41637584,837,837,837,837,26
20230926,120400,41615822,837,837,837,837,4
20230926,120300,41612474,840,840,840,840,0
20230926,120200,41612474,840,840,840,840,26
20230926,120100,41590634,840,840,840,840,0
20230926,120000,41590634,840,840,840,840,0
20230926,115900,41590634,840,840,840,840,26
20230926,115800,41568794,840,840,840,840,1752
20230926,115700,40097114,839,836,839,836,4205
20230926,115600,36573395,836,837,837,836,136
20230926,115500,36459673,837,837,837,837,0
20230926,115400,36459673,837,837,837,837,0
20230926,115300,36459673,837,837,837,837,0
20230926,115200,36459673,837,837,837,837,0
20230926,115100,36459673,837,837,837,837,0
20230926,115000,36459673,837,837,837,837,0
20230926,114900,36459673,837,837,837,837,0
20230926,114800,36459673,837,837,837,837,0
20230926,114700,36459673,837,837,837,837,0
20230926,114600,36459673,837,837,837,837,0
20230926,114500,36459673,837,837,837,837,0
20230926,114400,36459673,837,837,837,837,0
20230926,114300,36459673,837,837,837,837,400
20230926,114200,36124873,837,837,837,837,0
20230926,114100,36124873,837,837,837,837,0
20230926,114000,36124873,837,837,837,837,0
20230926,113900,36124873,837,837,837,837,0
20230926,113800,36124873,837,837,837,837,0
20230926,113700,36124873,837,837,837,837,0
20230926,113600,36124873,837,837,837,837,0
20230926,113500,36124873,837,837,837,837,0
20230926,113400,36124873,837,837,837,837,0
20230926,113300,36124873,837,837,837,837,48
20230926,113200,36084697,836,836,836,836,10
20230926,113100,36076337,836,836,836,836,0
20230926,113000,36076337,836,836,836,836,0
20230926,112900,36076337,836,836,836,836,0
20230926,112800,36076337,836,836,836,836,0
20230926,112700,36076337,836,836,836,836,0
20230926,112600,36076337,836,836,836,836,0
20230926,112500,36076337,836,836,836,836,0
20230926,112400,36076337,836,836,836,836,0
20230926,112300,36076337,836,836,836,836,0
20230926,112200,36076337,836,836,836,836,0
20230926,112100,36076337,836,836,836,836,0
20230926,112000,36076337,836,837,837,836,126
20230926,111900,35970975,837,837,837,837,0
20230926,111800,35970975,837,837,837,837,4
20230926,111700,35967627,837,837,837,837,0
20230926,111600,35967627,837,837,837,837,1
20230926,111500,35966790,837,836,837,836,3
20230926,111400,35964280,836,837,837,836,1137
20230926,111300,35013722,837,837,837,837,1
20230926,111200,35012885,837,837,837,837,0
20230926,111100,35012885,837,836,837,836,394
20230926,111000,34683477,836,836,836,836,0
20230926,110900,34683477,836,836,836,836,0
20230926,110800,34683477,836,836,836,836,0
20230926,110700,34683477,836,836,836,836,100
20230926,110600,34599877,836,836,836,836,0
20230926,110500,34599877,836,836,836,836,188
20230926,110400,34442709,836,836,836,836,55
20230926,110300,34396729,836,837,837,836,2468
20230926,110200,32331100,837,837,837,837,0
20230926,110100,32331100,837,837,837,837,0
20230926,110000,32331100,837,837,837,837,0
20230926,105900,32331100,837,837,837,837,0
20230926,105800,32331100,837,837,837,837,0
20230926,105700,32331100,837,837,837,837,0
20230926,105600,32331100,837,837,837,837,0
20230926,105500,32331100,837,837,837,837,3
20230926,105400,32328589,837,837,837,837,0
20230926,105300,32328589,837,838,838,837,105
20230926,105200,32240604,837,838,838,837,30
20230926,105100,32215465,837,837,837,837,5
20230926,105000,32211280,837,837,837,837,0
20230926,104900,32211280,837,837,837,837,0
20230926,104800,32211280,837,837,837,837,0
20230926,104700,32211280,837,837,837,837,0
20230926,104600,32211280,837,837,837,837,2
20230926,104500,32209606,837,837,837,837,11
20230926,104400,32200399,837,837,837,837,0
20230926,104300,32200399,837,838,838,837,4
20230926,104200,32197048,838,838,838,838,0
20230926,104100,32197048,838,838,838,838,26
20230926,104000,32175260,838,838,838,838,0
20230926,103900,32175260,838,838,838,838,154
20230926,103800,32046208,838,838,838,837,874
20230926,103700,31313797,838,838,838,838,0
20230926,103600,31313797,838,838,838,838,1
20230926,103500,31312959,838,838,838,838,26
20230926,103400,31291171,838,838,838,838,0
20230926,103300,31291171,838,838,838,838,0
20230926,103200,31291171,838,839,839,838,2126
20230926,103100,29509557,839,839,839,839,0
20230926,103000,29509557,839,839,839,839,0
20230926,102900,29509557,839,839,839,839,26
20230926,102800,29487743,839,839,839,839,0
20230926,102700,29487743,839,839,839,839,0
20230926,102600,29487743,839,839,839,839,26
20230926,102500,29465929,839,839,839,839,0
20230926,102400,29465929,839,839,839,839,0
20230926,102300,29465929,839,839,839,839,26
20230926,102200,29444115,839,839,839,839,1000
20230926,102100,28605115,838,838,838,838,998
20230926,102000,27768791,838,838,838,838,0
20230926,101900,27768791,838,838,838,838,0
20230926,101800,27768791,838,838,838,838,0
20230926,101700,27768791,838,838,838,838,0
20230926,101600,27768791,838,838,838,838,0
20230926,101500,27768791,838,838,838,838,0
20230926,101400,27768791,838,838,838,838,0
20230926,101300,27768791,838,838,838,838,61
20230926,101200,27717673,838,838,838,838,0
20230926,101100,27717673,838,838,838,838,0
20230926,101000,27717673,838,838,838,838,11
20230926,100900,27708455,839,839,839,839,0
20230926,100800,27708455,839,841,841,839,1878
20230926,100700,26130905,841,841,841,841,0
20230926,100600,26130905,841,840,841,840,102
20230926,100500,26045223,840,840,840,840,0
20230926,100400,26045223,840,840,840,840,0
20230926,100300,26045223,840,840,840,840,0
20230926,100200,26045223,840,842,842,840,28
20230926,100100,26021649,842,842,842,842,0
20230926,100000,26021649,842,842,842,842,0
20230926,095900,26021649,842,842,842,842,0
20230926,095800,26021649,842,842,842,842,0
20230926,095700,26021649,842,842,842,842,0
20230926,095600,26021649,842,843,843,842,1849
20230926,095500,24463760,843,843,843,843,0
20230926,095400,24463760,843,843,843,843,49
20230926,095300,24422453,843,843,843,843,0
20230926,095200,24422453,843,843,843,843,0
20230926,095100,24422453,843,843,843,843,1
20230926,095000,24421610,842,842,842,842,505
20230926,094900,23996400,842,842,842,841,484
20230926,094800,23588972,842,842,842,842,25
20230926,094700,23567922,841,842,842,841,38
20230926,094600,23535927,841,841,841,841,302
20230926,094500,23281945,840,840,840,840,0
20230926,094400,23281945,840,840,840,840,200
20230926,094300,23113945,841,841,841,841,138
20230926,094200,22997887,842,842,842,842,0
20230926,094100,22997887,842,842,842,842,0
20230926,094000,22997887,842,841,842,841,205
20230926,093900,22825473,842,842,842,842,119
20230926,093800,22725275,842,842,842,842,29
20230926,093700,22700857,841,841,841,841,12
20230926,093600,22690765,842,842,842,842,95
20230926,093500,22610775,842,841,842,841,256
20230926,093400,22395458,841,841,841,841,251
20230926,093300,22184367,843,843,843,841,402
20230926,093200,21846281,843,854,854,843,4657
20230926,093100,17920081,854,854,854,854,0
20230926,093000,17920081,854,854,854,854,0
20230926,092900,17920081,854,853,854,853,1753
20230926,092800,16423089,856,856,856,838,1604
20230926,092700,15069914,856,856,856,855,331
20230926,092600,14786678,855,863,863,855,92
20230926,092500,14707752,865,865,865,865,436
20230926,092400,14330612,865,860,866,855,1534
20230926,092300,13005977,856,865,865,856,57
20230926,092200,12956834,852,865,867,852,1094
20230926,092100,12012336,851,850,883,850,5935
20230926,092000,6931779,850,843,850,842,240
20230926,091900,6728660,850,842,850,842,1606
20230926,091800,5365008,840,840,840,840,1000
20230926,091700,4525008,840,840,840,840,50
20230926,091600,4483008,840,840,840,840,22
20230926,091500,4464528,840,840,840,840,2
20230926,091400,4462848,840,839,840,839,67
20230926,091300,4406588,839,838,839,838,102
20230926,091200,4321030,838,834,838,834,1184
20230926,091100,3332906,834,832,834,830,304
20230926,091000,3080494,830,830,830,830,145
20230926,090900,2960144,830,831,831,820,1099
20230926,090800,2057393,831,835,835,831,211
20230926,090700,1881708,835,834,835,834,106
20230926,090600,1793203,836,836,836,836,6
20230926,090500,1788187,837,836,837,836,33
20230926,090400,1760593,837,837,837,837,100
20230926,090300,1676893,837,837,837,837,6
20230926,090200,1671871,837,834,837,827,140
20230926,090100,1555647,834,821,834,821,69
20230926,090000,1498920,834,819,834,819,1830