KissMeData/010280/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,185300,91542629,790,790,790,790,1252
20230922,185200,91542629,790,790,790,790,0
20230922,185100,91542629,790,790,790,790,0
20230922,185000,91542629,790,790,790,790,0
20230922,184900,91542629,790,790,790,790,0
20230922,184800,91542629,790,790,790,790,0
20230922,184700,91542629,790,790,790,790,0
20230922,184600,91542629,790,790,790,790,0
20230922,184500,91542629,790,790,790,790,0
20230922,184400,91542629,790,790,790,790,0
20230922,184300,91542629,790,790,790,790,0
20230922,184200,91542629,790,790,790,790,0
20230922,184100,91542629,790,790,790,790,0
20230922,184000,91542629,790,790,790,790,0
20230922,183900,91542629,790,790,790,790,0
20230922,183800,91542629,790,790,790,790,0
20230922,183700,91542629,790,790,790,790,0
20230922,183600,91542629,790,790,790,790,0
20230922,183500,91542629,790,790,790,790,0
20230922,183400,91542629,790,790,790,790,0
20230922,183300,91542629,790,790,790,790,0
20230922,183200,91542629,790,790,790,790,0
20230922,183100,91542629,790,790,790,790,0
20230922,183000,91542629,790,790,790,790,0
20230922,182900,91542629,790,790,790,790,0
20230922,182800,91542629,790,790,790,790,0
20230922,182700,91542629,790,790,790,790,0
20230922,182600,91542629,790,790,790,790,0
20230922,182500,91542629,790,790,790,790,0
20230922,182400,91542629,790,790,790,790,0
20230922,182300,91542629,790,790,790,790,1252
20230922,182200,91542629,790,790,790,790,0
20230922,182100,91542629,790,790,790,790,0
20230922,182000,91542629,790,790,790,790,0
20230922,181900,91542629,790,790,790,790,0
20230922,181800,91542629,790,790,790,790,0
20230922,181700,91542629,790,790,790,790,0
20230922,181600,91542629,790,790,790,790,0
20230922,181500,91542629,790,790,790,790,0
20230922,181400,91542629,790,790,790,790,0
20230922,181300,91542629,790,790,790,790,0
20230922,181200,91542629,790,790,790,790,0
20230922,181100,91542629,790,790,790,790,0
20230922,181000,91542629,790,790,790,790,0
20230922,180900,91542629,790,790,790,790,0
20230922,180800,91542629,790,790,790,790,0
20230922,180700,91542629,790,790,790,790,0
20230922,180600,91542629,790,790,790,790,0
20230922,180500,91542629,790,790,790,790,0
20230922,180400,91542629,790,790,790,790,0
20230922,180300,91542629,790,790,790,790,0
20230922,180200,91542629,790,790,790,790,0
20230922,180100,91542629,790,790,790,790,0
20230922,180000,91542629,790,790,790,790,0
20230922,175900,91542629,790,790,790,790,0
20230922,175800,91542629,790,790,790,790,0
20230922,175700,91542629,790,790,790,790,0
20230922,175600,91542629,790,790,790,790,0
20230922,175500,91542629,790,790,790,790,0
20230922,175400,91542629,790,790,790,790,0
20230922,175300,91542629,790,790,790,790,1252
20230922,175200,91542629,790,790,790,790,0
20230922,175100,91542629,790,790,790,790,0
20230922,175000,91542629,790,790,790,790,0
20230922,174900,91542629,790,790,790,790,0
20230922,174800,91542629,790,790,790,790,0
20230922,174700,91542629,790,790,790,790,0
20230922,174600,91542629,790,790,790,790,0
20230922,174500,91542629,790,790,790,790,0
20230922,174400,91542629,790,790,790,790,0
20230922,174300,91542629,790,790,790,790,0
20230922,174200,91542629,790,790,790,790,0
20230922,174100,91542629,790,790,790,790,0
20230922,174000,91542629,790,790,790,790,0
20230922,173900,91542629,790,790,790,790,0
20230922,173800,91542629,790,790,790,790,0
20230922,173700,91542629,790,790,790,790,0
20230922,173600,91542629,790,790,790,790,0
20230922,173500,91542629,790,790,790,790,0
20230922,173400,91542629,790,790,790,790,0
20230922,173300,91542629,790,790,790,790,0
20230922,173200,91542629,790,790,790,790,0
20230922,173100,91542629,790,790,790,790,0
20230922,173000,91542629,790,790,790,790,0
20230922,172900,91542629,790,790,790,790,0
20230922,172800,91542629,790,790,790,790,0
20230922,172700,91542629,790,790,790,790,0
20230922,172600,91542629,790,790,790,790,0
20230922,172500,91542629,790,790,790,790,0
20230922,172400,91542629,790,790,790,790,0
20230922,172300,91542629,790,790,790,790,1252
20230922,172200,91542629,790,790,790,790,0
20230922,172100,91542629,790,790,790,790,0
20230922,172000,91542629,790,790,790,790,0
20230922,171900,91542629,790,790,790,790,0
20230922,171800,91542629,790,790,790,790,0
20230922,171700,91542629,790,790,790,790,0
20230922,171600,91542629,790,790,790,790,0
20230922,171500,91542629,790,790,790,790,0
20230922,171400,91542629,790,790,790,790,0
20230922,171300,91542629,790,790,790,790,0
20230922,171200,91542629,790,790,790,790,0
20230922,171100,91542629,790,790,790,790,0
20230922,171000,91542629,790,790,790,790,0
20230922,170900,91542629,790,790,790,790,0
20230922,170800,91542629,790,790,790,790,0
20230922,170700,91542629,790,790,790,790,0
20230922,170600,91542629,790,790,790,790,0
20230922,170500,91542629,790,790,790,790,0
20230922,170400,91542629,790,790,790,790,0
20230922,170300,91542629,790,790,790,790,0
20230922,170200,91542629,790,790,790,790,0
20230922,170100,91542629,790,790,790,790,0
20230922,170000,91542629,790,790,790,790,0
20230922,165900,91542629,790,790,790,790,0
20230922,165800,91542629,790,790,790,790,0
20230922,165700,91542629,790,790,790,790,0
20230922,165600,91542629,790,790,790,790,0
20230922,165500,91542629,790,790,790,790,0
20230922,165400,91542629,790,790,790,790,0
20230922,165300,91542629,790,790,790,790,1252
20230922,165200,91542629,790,790,790,790,0
20230922,165100,91542629,790,790,790,790,0
20230922,165000,91542629,790,790,790,790,0
20230922,164900,91542629,790,790,790,790,0
20230922,164800,91542629,790,790,790,790,0
20230922,164700,91542629,790,790,790,790,0
20230922,164600,91542629,790,790,790,790,0
20230922,164500,91542629,790,790,790,790,0
20230922,164400,91542629,790,790,790,790,0
20230922,164300,91542629,790,790,790,790,0
20230922,164200,91542629,790,790,790,790,0
20230922,164100,91542629,790,790,790,790,0
20230922,164000,91542629,790,790,790,790,0
20230922,163900,91542629,790,790,790,790,0
20230922,163800,91542629,790,790,790,790,0
20230922,163700,91542629,790,790,790,790,0
20230922,163600,91542629,790,790,790,790,0
20230922,163500,91542629,790,790,790,790,0
20230922,163400,91542629,790,790,790,790,0
20230922,163300,91542629,790,790,790,790,0
20230922,163200,91542629,790,790,790,790,0
20230922,163100,91542629,790,790,790,790,0
20230922,163000,91542629,790,790,790,790,0
20230922,162900,91542629,790,790,790,790,0
20230922,162800,91542629,790,790,790,790,0
20230922,162700,91542629,790,790,790,790,0
20230922,162600,91542629,790,790,790,790,0
20230922,162500,91542629,790,790,790,790,0
20230922,162400,91542629,790,790,790,790,0
20230922,162300,91542629,790,790,790,790,1252
20230922,162200,91542629,790,790,790,790,0
20230922,162100,91542629,790,790,790,790,0
20230922,162000,91542629,790,790,790,790,0
20230922,161900,91542629,790,790,790,790,0
20230922,161800,91542629,790,790,790,790,0
20230922,161700,91542629,790,790,790,790,0
20230922,161600,91542629,790,790,790,790,0
20230922,161500,91542629,790,790,790,790,0
20230922,161400,91542629,790,790,790,790,0
20230922,161300,91542629,790,790,790,790,0
20230922,161200,91542629,790,790,790,790,0
20230922,161100,91542629,790,790,790,790,0
20230922,161000,91542629,790,790,790,790,0
20230922,160900,91542629,790,790,790,790,0
20230922,160800,91542629,790,790,790,790,0
20230922,160700,91542629,790,790,790,790,0
20230922,160600,91542629,790,790,790,790,0
20230922,160500,91542629,790,790,790,790,0
20230922,160400,91542629,790,790,790,790,0
20230922,160300,91542629,790,790,790,790,0
20230922,160200,91542629,790,790,790,790,0
20230922,160100,91542629,790,790,790,790,0
20230922,160000,91542629,790,790,790,790,0
20230922,155900,91542629,790,790,790,790,0
20230922,155800,91542629,790,790,790,790,0
20230922,155700,91542629,790,790,790,790,0
20230922,155600,91542629,790,790,790,790,0
20230922,155500,91542629,790,790,790,790,0
20230922,155400,91542629,790,790,790,790,0
20230922,155300,91542629,790,790,790,790,1252
20230922,155200,91542629,790,790,790,790,0
20230922,155100,91542629,790,790,790,790,0
20230922,155000,91542629,790,790,790,790,0
20230922,154900,91542629,790,790,790,790,0
20230922,154800,91542629,790,790,790,790,0
20230922,154700,91542629,790,790,790,790,0
20230922,154600,91542629,790,790,790,790,0
20230922,154500,91542629,790,790,790,790,0
20230922,154400,91542629,790,790,790,790,0
20230922,154300,91542629,790,790,790,790,0
20230922,154200,91542629,790,790,790,790,0
20230922,154100,91542629,790,790,790,790,0
20230922,154000,91542629,790,790,790,790,0
20230922,153900,91542629,790,790,790,790,0
20230922,153800,91542629,790,790,790,790,0
20230922,153700,91542629,790,790,790,790,0
20230922,153600,91542629,790,790,790,790,0
20230922,153500,91542629,790,790,790,790,0
20230922,153400,91542629,790,790,790,790,0
20230922,153300,91542629,790,790,790,790,0
20230922,153200,91542629,790,790,790,790,0
20230922,153100,91542629,790,790,790,790,0
20230922,153000,91542629,790,790,790,790,1252
20230922,152900,90553549,790,790,790,790,0
20230922,152800,90553549,790,790,790,790,0
20230922,152700,90553549,790,790,790,790,0
20230922,152600,90553549,790,790,790,790,0
20230922,152500,90553549,790,790,790,790,0
20230922,152400,90553549,790,790,790,790,0
20230922,152300,90553549,790,790,790,790,0
20230922,152200,90553549,790,790,790,790,0
20230922,152100,90553549,790,790,790,790,0
20230922,152000,90553549,790,790,790,790,0
20230922,151900,90553549,790,790,791,790,23
20230922,151800,90535370,790,790,790,790,13
20230922,151700,90525100,790,790,790,790,12
20230922,151600,90515620,790,791,791,790,22
20230922,151500,90498222,791,791,791,791,4
20230922,151400,90495058,791,791,791,791,0
20230922,151300,90495058,791,791,791,791,7
20230922,151200,90489521,793,793,793,793,0
20230922,151100,90489521,793,793,793,793,10
20230922,151000,90481591,790,790,790,790,0
20230922,150900,90481591,790,790,790,790,0
20230922,150800,90481591,790,790,790,790,0
20230922,150700,90481591,790,791,791,790,1790
20230922,150600,89067094,795,795,795,795,0
20230922,150500,89067094,795,795,795,795,0
20230922,150400,89067094,795,792,795,792,21
20230922,150300,89050441,791,791,791,791,72
20230922,150200,88993489,791,791,791,791,0
20230922,150100,88993489,791,791,791,791,0
20230922,150000,88993489,791,791,791,791,0
20230922,145900,88993489,791,791,791,791,41
20230922,145800,88961058,790,790,790,790,27
20230922,145700,88939728,790,790,790,790,25
20230922,145600,88919978,791,791,791,791,0
20230922,145500,88919978,791,791,791,791,0
20230922,145400,88919978,791,791,791,791,0
20230922,145300,88919978,791,791,791,791,0
20230922,145200,88919978,791,791,791,791,0
20230922,145100,88919978,791,790,791,790,17
20230922,145000,88906538,790,790,790,790,7
20230922,144900,88901008,790,790,790,790,0
20230922,144800,88901008,790,790,790,790,7
20230922,144700,88895478,793,793,793,793,0
20230922,144600,88895478,793,793,793,793,0
20230922,144500,88895478,793,793,793,793,0
20230922,144400,88895478,793,793,793,793,0
20230922,144300,88895478,793,793,793,793,0
20230922,144200,88895478,793,793,793,793,0
20230922,144100,88895478,793,793,793,793,1
20230922,144000,88894685,791,791,791,791,168
20230922,143900,88761797,794,794,794,794,10
20230922,143800,88753857,794,794,794,794,1
20230922,143700,88753063,792,792,792,792,0
20230922,143600,88753063,792,792,792,792,1
20230922,143500,88752271,794,794,794,794,0
20230922,143400,88752271,794,794,794,794,0
20230922,143300,88752271,794,794,794,794,1
20230922,143200,88751477,793,793,793,793,0
20230922,143100,88751477,793,793,793,793,0
20230922,143000,88751477,793,793,793,793,0
20230922,142900,88751477,793,793,793,793,0
20230922,142800,88751477,793,793,793,793,0
20230922,142700,88751477,793,793,793,793,0
20230922,142600,88751477,793,793,793,793,0
20230922,142500,88751477,793,793,793,793,0
20230922,142400,88751477,793,793,793,793,0
20230922,142300,88751477,793,793,793,793,0
20230922,142200,88751477,793,793,793,793,0
20230922,142100,88751477,793,793,793,793,0
20230922,142000,88751477,793,793,793,793,0
20230922,141900,88751477,793,793,793,793,0
20230922,141800,88751477,793,793,793,793,0
20230922,141700,88751477,793,793,793,793,0
20230922,141600,88751477,793,793,793,793,1
20230922,141500,88750684,795,791,795,791,98
20230922,141400,88673014,790,790,790,790,0
20230922,141300,88673014,790,790,790,790,0
20230922,141200,88673014,790,790,790,790,0
20230922,141100,88673014,790,790,790,790,0
20230922,141000,88673014,790,790,790,790,0
20230922,140900,88673014,790,790,790,790,0
20230922,140800,88673014,790,791,791,790,112
20230922,140700,88584533,790,790,790,790,0
20230922,140600,88584533,790,790,790,790,0
20230922,140500,88584533,790,790,790,790,0
20230922,140400,88584533,790,790,790,790,0
20230922,140300,88584533,790,790,790,790,0
20230922,140200,88584533,790,790,790,790,0
20230922,140100,88584533,790,790,790,790,0
20230922,140000,88584533,790,790,790,790,0
20230922,135900,88584533,790,793,793,790,3608
20230922,135800,85732385,793,791,793,791,723
20230922,135700,85159050,791,791,791,791,102
20230922,135600,85078368,793,793,793,793,0
20230922,135500,85078368,793,793,793,793,4
20230922,135400,85075196,796,796,796,796,0
20230922,135300,85075196,796,796,796,796,0
20230922,135200,85075196,796,796,796,796,1
20230922,135100,85074400,796,789,796,789,2022
20230922,135000,83467219,789,788,789,788,800
20230922,134900,82836045,787,787,787,787,0
20230922,134800,82836045,787,787,787,787,0
20230922,134700,82836045,787,787,787,787,0
20230922,134600,82836045,787,787,787,787,0
20230922,134500,82836045,787,787,787,787,474
20230922,134400,82463007,787,787,787,787,1001
20230922,134300,81675220,787,787,787,787,0
20230922,134200,81675220,787,787,787,787,0
20230922,134100,81675220,787,787,787,787,0
20230922,134000,81675220,787,787,787,787,2
20230922,133900,81673646,787,787,787,787,7
20230922,133800,81668137,787,787,787,787,2
20230922,133700,81666563,787,788,788,787,4623
20230922,133600,78028200,788,788,788,788,0
20230922,133500,78028200,788,788,788,788,41
20230922,133400,77995892,788,788,788,788,1
20230922,133300,77995104,787,787,787,787,10
20230922,133200,77987234,787,788,788,787,499
20230922,133100,77594326,789,789,789,789,0
20230922,133000,77594326,789,789,789,789,36
20230922,132900,77565922,789,789,789,789,0
20230922,132800,77565922,789,789,789,789,0
20230922,132700,77565922,789,789,789,789,5
20230922,132600,77561977,789,789,789,789,1674
20230922,132500,76241191,789,790,790,789,344
20230922,132400,75969768,790,790,790,790,1
20230922,132300,75968978,790,790,790,790,0
20230922,132200,75968978,790,790,790,790,5
20230922,132100,75965028,790,790,790,790,4
20230922,132000,75961868,790,790,790,790,0
20230922,131900,75961868,790,790,790,790,228
20230922,131800,75781748,790,790,790,790,0
20230922,131700,75781748,790,790,790,790,0
20230922,131600,75781748,790,790,790,790,0
20230922,131500,75781748,790,790,790,790,0
20230922,131400,75781748,790,790,790,790,0
20230922,131300,75781748,790,790,790,790,282
20230922,131200,75558968,791,791,791,791,0
20230922,131100,75558968,791,791,791,790,2535
20230922,131000,73555810,792,792,792,792,0
20230922,130900,73555810,792,792,792,792,0
20230922,130800,73555810,792,792,792,792,13
20230922,130700,73545514,792,792,792,792,0
20230922,130600,73545514,792,792,792,792,0
20230922,130500,73545514,792,792,792,792,0
20230922,130400,73545514,792,792,792,792,0
20230922,130300,73545514,792,792,792,792,37
20230922,130200,73516210,791,791,791,791,5
20230922,130100,73512255,791,791,791,791,0
20230922,130000,73512255,791,791,791,791,0
20230922,125900,73512255,791,791,791,791,5
20230922,125800,73508300,792,791,792,791,6
20230922,125700,73503553,791,791,791,791,14
20230922,125600,73492479,791,791,791,791,111
20230922,125500,73404678,794,794,794,794,0
20230922,125400,73404678,794,794,794,794,0
20230922,125300,73404678,794,794,794,794,0
20230922,125200,73404678,794,794,794,794,0
20230922,125100,73404678,794,794,794,794,0
20230922,125000,73404678,794,794,794,794,0
20230922,124900,73404678,794,794,794,794,0
20230922,124800,73404678,794,794,794,794,1
20230922,124700,73403884,794,794,794,794,0
20230922,124600,73403884,794,794,794,794,0
20230922,124500,73403884,794,794,794,794,0
20230922,124400,73403884,794,794,794,794,1
20230922,124300,73403090,790,790,790,790,0
20230922,124200,73403090,790,793,793,790,886
20230922,124100,72703100,793,793,793,793,0
20230922,124000,72703100,793,793,793,793,0
20230922,123900,72703100,793,793,793,793,0
20230922,123800,72703100,793,793,793,793,1
20230922,123700,72702307,793,793,793,793,0
20230922,123600,72702307,793,793,793,793,0
20230922,123500,72702307,793,793,793,793,0
20230922,123400,72702307,793,793,793,793,0
20230922,123300,72702307,793,793,793,793,0
20230922,123200,72702307,793,793,793,793,18
20230922,123100,72688033,793,793,793,793,0
20230922,123000,72688033,793,793,793,793,1
20230922,122900,72687240,793,793,793,793,200
20230922,122800,72528640,793,793,793,793,0
20230922,122700,72528640,793,793,793,793,0
20230922,122600,72528640,793,793,793,793,134
20230922,122500,72422378,792,792,792,792,0
20230922,122400,72422378,792,791,792,791,509
20230922,122300,72019735,790,792,792,790,51
20230922,122200,71979423,793,793,793,793,0
20230922,122100,71979423,793,793,793,793,0
20230922,122000,71979423,793,793,793,793,0
20230922,121900,71979423,793,793,793,793,0
20230922,121800,71979423,793,793,793,793,0
20230922,121700,71979423,793,793,793,793,0
20230922,121600,71979423,793,793,793,793,0
20230922,121500,71979423,793,793,793,793,0
20230922,121400,71979423,793,793,793,793,0
20230922,121300,71979423,793,793,793,793,0
20230922,121200,71979423,793,793,793,793,0
20230922,121100,71979423,793,793,793,793,0
20230922,121000,71979423,793,793,793,793,0
20230922,120900,71979423,793,793,793,793,0
20230922,120800,71979423,793,793,793,793,0
20230922,120700,71979423,793,793,793,793,0
20230922,120600,71979423,793,793,793,793,515
20230922,120500,71571028,796,796,796,796,0
20230922,120400,71571028,796,796,796,796,0
20230922,120300,71571028,796,796,796,796,0
20230922,120200,71571028,796,796,796,796,0
20230922,120100,71571028,796,796,796,796,0
20230922,120000,71571028,796,796,796,796,0
20230922,115900,71571028,796,796,796,796,0
20230922,115800,71571028,796,796,796,796,0
20230922,115700,71571028,796,796,796,796,0
20230922,115600,71571028,796,796,796,796,0
20230922,115500,71571028,796,796,796,796,0
20230922,115400,71571028,796,796,796,796,0
20230922,115300,71571028,796,796,796,796,0
20230922,115200,71571028,796,796,796,796,0
20230922,115100,71571028,796,796,796,796,0
20230922,115000,71571028,796,796,796,796,0
20230922,114900,71571028,796,794,796,794,33
20230922,114800,71544814,794,794,794,794,0
20230922,114700,71544814,794,794,794,794,0
20230922,114600,71544814,794,794,794,794,8
20230922,114500,71538462,794,794,794,794,0
20230922,114400,71538462,794,794,794,794,2
20230922,114300,71536874,794,794,794,794,10
20230922,114200,71528934,794,794,794,794,10
20230922,114100,71520994,793,793,793,793,0
20230922,114000,71520994,793,793,793,793,0
20230922,113900,71520994,793,792,793,792,1095
20230922,113800,70652692,790,790,790,790,0
20230922,113700,70652692,790,790,790,790,0
20230922,113600,70652692,790,790,790,790,10
20230922,113500,70644792,790,791,791,790,187
20230922,113400,70497057,792,792,792,792,0
20230922,113300,70497057,792,792,792,792,2
20230922,113200,70495473,793,793,793,793,0
20230922,113100,70495473,793,793,793,793,0
20230922,113000,70495473,793,793,793,793,0
20230922,112900,70495473,793,793,793,793,0
20230922,112800,70495473,793,793,793,793,1
20230922,112700,70494680,790,790,790,790,0
20230922,112600,70494680,790,793,793,790,500
20230922,112500,70098932,794,794,794,794,0
20230922,112400,70098932,794,794,794,794,0
20230922,112300,70098932,794,794,794,794,0
20230922,112200,70098932,794,794,794,794,0
20230922,112100,70098932,794,793,794,793,6
20230922,112000,70094171,793,793,793,793,0
20230922,111900,70094171,793,793,793,793,0
20230922,111800,70094171,793,793,793,793,3
20230922,111700,70091792,793,793,793,793,2
20230922,111600,70090206,796,796,796,796,0
20230922,111500,70090206,796,796,796,796,0
20230922,111400,70090206,796,796,796,796,1
20230922,111300,70089410,796,796,796,796,0
20230922,111200,70089410,796,791,797,791,365
20230922,111100,69798996,794,794,794,794,41
20230922,111000,69766442,794,793,794,793,36
20230922,110900,69737885,795,795,795,795,0
20230922,110800,69737885,795,795,795,795,0
20230922,110700,69737885,795,795,795,795,0
20230922,110600,69737885,795,795,795,795,0
20230922,110500,69737885,795,795,795,795,0
20230922,110400,69737885,795,795,795,795,0
20230922,110300,69737885,795,795,795,795,1258
20230922,110200,68737775,795,793,795,793,2000
20230922,110100,67149463,794,794,794,794,4
20230922,110000,67146287,789,789,789,789,0
20230922,105900,67146287,789,788,790,788,17196
20230922,105800,53583481,788,788,788,788,0
20230922,105700,53583481,788,788,788,788,0
20230922,105600,53583481,788,787,788,787,1272
20230922,105500,52581167,785,785,785,785,0
20230922,105400,52581167,785,785,785,785,0
20230922,105300,52581167,785,785,785,785,10
20230922,105200,52573317,788,788,788,788,0
20230922,105100,52573317,788,788,788,788,0
20230922,105000,52573317,788,788,788,788,0
20230922,104900,52573317,788,788,788,788,0
20230922,104800,52573317,788,786,788,786,177
20230922,104700,52433859,785,785,785,785,0
20230922,104600,52433859,785,785,785,785,16
20230922,104500,52421299,785,785,785,785,0
20230922,104400,52421299,785,785,785,785,10
20230922,104300,52413449,785,785,785,785,0
20230922,104200,52413449,785,785,785,785,0
20230922,104100,52413449,785,785,785,785,10
20230922,104000,52405599,785,785,785,785,0
20230922,103900,52405599,785,788,788,785,6389
20230922,103800,47390064,788,788,788,788,0
20230922,103700,47390064,788,788,788,788,0
20230922,103600,47390064,788,788,788,788,0
20230922,103500,47390064,788,788,788,788,0
20230922,103400,47390064,788,788,788,788,0
20230922,103300,47390064,788,788,788,788,0
20230922,103200,47390064,788,787,788,787,3000
20230922,103100,45026074,787,787,787,787,0
20230922,103000,45026074,787,787,787,787,22
20230922,102900,45008760,787,787,787,787,1
20230922,102800,45007973,788,788,788,788,0
20230922,102700,45007973,788,787,788,787,2000
20230922,102600,43433196,786,786,786,786,0
20230922,102500,43433196,786,786,786,786,0
20230922,102400,43433196,786,786,786,786,0
20230922,102300,43433196,786,786,786,786,0
20230922,102200,43433196,786,785,786,785,3000
20230922,102100,41075671,785,785,785,785,10
20230922,102000,41067821,784,784,784,784,10
20230922,101900,41059981,784,784,784,784,2521
20230922,101800,39083517,784,784,784,784,0
20230922,101700,39083517,784,784,784,784,10
20230922,101600,39075677,784,784,784,784,0
20230922,101500,39075677,784,784,784,784,500
20230922,101400,38683677,784,784,784,784,10
20230922,101300,38675837,784,784,784,784,0
20230922,101200,38675837,784,784,784,784,0
20230922,101100,38675837,784,784,784,784,10
20230922,101000,38667997,784,784,784,784,0
20230922,100900,38667997,784,784,784,784,0
20230922,100800,38667997,784,784,784,784,10
20230922,100700,38660157,784,784,784,784,0
20230922,100600,38660157,784,784,784,784,0
20230922,100500,38660157,784,785,785,784,5010
20230922,100400,34731316,788,788,788,788,0
20230922,100300,34731316,788,788,788,788,1
20230922,100200,34730528,785,786,788,785,1090
20230922,100100,33873664,786,786,786,786,0
20230922,100000,33873664,786,786,786,786,0
20230922,095900,33873664,786,786,786,786,2010
20230922,095800,32293804,786,786,786,786,0
20230922,095700,32293804,786,786,786,786,0
20230922,095600,32293804,786,786,786,786,10
20230922,095500,32285944,786,786,786,786,0
20230922,095400,32285944,786,786,786,786,10
20230922,095300,32278084,787,787,787,787,0
20230922,095200,32278084,787,787,787,787,188
20230922,095100,32130128,787,788,788,787,137
20230922,095000,32022189,788,788,788,788,30
20230922,094900,31998549,789,789,789,789,0
20230922,094800,31998549,789,787,789,786,131
20230922,094700,31895222,787,787,787,787,50
20230922,094600,31855872,787,788,788,787,1168
20230922,094500,30936655,787,787,787,787,0
20230922,094400,30936655,787,787,787,787,0
20230922,094300,30936655,787,787,787,787,0
20230922,094200,30936655,787,787,787,787,0
20230922,094100,30936655,787,787,787,787,0
20230922,094000,30936655,787,787,787,787,545
20230922,093900,30507740,789,789,789,789,2
20230922,093800,30506162,789,789,789,789,1
20230922,093700,30505373,789,789,789,789,10
20230922,093600,30497483,789,789,789,789,5
20230922,093500,30493538,789,789,789,789,0
20230922,093400,30493538,789,789,789,789,0
20230922,093300,30493538,789,789,789,789,0
20230922,093200,30493538,789,789,789,789,142
20230922,093100,30381500,789,789,789,789,11
20230922,093000,30372821,789,789,789,789,1
20230922,092900,30372032,789,789,789,789,1
20230922,092800,30371243,789,789,789,789,1426
20230922,092700,29246129,790,790,790,790,400
20230922,092600,28930129,794,794,794,794,0
20230922,092500,28930129,794,794,794,794,1
20230922,092400,28929335,794,794,794,794,6
20230922,092300,28924571,794,794,794,794,1
20230922,092200,28923777,789,789,789,789,0
20230922,092100,28923777,789,790,790,789,120
20230922,092000,28829053,794,794,794,794,100
20230922,091900,28749653,794,794,794,794,71
20230922,091800,28693279,794,793,794,793,66
20230922,091700,28640885,794,793,794,793,11
20230922,091600,28632161,793,792,794,792,12
20230922,091500,28622646,788,788,788,788,413
20230922,091400,28297202,787,787,787,787,0
20230922,091300,28297202,787,787,787,787,0
20230922,091200,28297202,787,787,787,787,0
20230922,091100,28297202,787,787,787,787,189
20230922,091000,28148459,786,786,786,786,0
20230922,090900,28148459,786,786,786,786,90
20230922,090800,28077719,786,786,786,786,0
20230922,090700,28077719,786,781,786,780,1089
20230922,090600,27226831,787,787,787,787,0
20230922,090500,27226831,787,787,787,787,4
20230922,090400,27223683,787,787,787,787,10
20230922,090300,27215813,787,787,787,787,0
20230922,090200,27215813,787,787,787,778,4966
20230922,090100,23337007,787,789,789,780,16505
20230922,090000,10439954,795,795,795,790,13138