KissMeData/010280/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,185000,92311251,791,791,791,791,6749
20230927,184900,92311251,791,791,791,791,0
20230927,184800,92311251,791,791,791,791,0
20230927,184700,92311251,791,791,791,791,0
20230927,184600,92311251,791,791,791,791,0
20230927,184500,92311251,791,791,791,791,0
20230927,184400,92311251,791,791,791,791,0
20230927,184300,92311251,791,791,791,791,0
20230927,184200,92311251,791,791,791,791,0
20230927,184100,92311251,791,791,791,791,0
20230927,184000,92311251,791,791,791,791,0
20230927,183900,92311251,791,791,791,791,0
20230927,183800,92311251,791,791,791,791,0
20230927,183700,92311251,791,791,791,791,0
20230927,183600,92311251,791,791,791,791,0
20230927,183500,92311251,791,791,791,791,0
20230927,183400,92311251,791,791,791,791,0
20230927,183300,92311251,791,791,791,791,0
20230927,183200,92311251,791,791,791,791,0
20230927,183100,92311251,791,791,791,791,0
20230927,183000,92311251,791,791,791,791,0
20230927,182900,92311251,791,791,791,791,0
20230927,182800,92311251,791,791,791,791,0
20230927,182700,92311251,791,791,791,791,0
20230927,182600,92311251,791,791,791,791,0
20230927,182500,92311251,791,791,791,791,0
20230927,182400,92311251,791,791,791,791,0
20230927,182300,92311251,791,791,791,791,0
20230927,182200,92311251,791,791,791,791,0
20230927,182100,92311251,791,791,791,791,0
20230927,182000,92311251,791,791,791,791,6749
20230927,181900,92311251,791,791,791,791,0
20230927,181800,92311251,791,791,791,791,0
20230927,181700,92311251,791,791,791,791,0
20230927,181600,92311251,791,791,791,791,0
20230927,181500,92311251,791,791,791,791,0
20230927,181400,92311251,791,791,791,791,0
20230927,181300,92311251,791,791,791,791,0
20230927,181200,92311251,791,791,791,791,0
20230927,181100,92311251,791,791,791,791,0
20230927,181000,92311251,791,791,791,791,0
20230927,180900,92311251,791,791,791,791,0
20230927,180800,92311251,791,791,791,791,0
20230927,180700,92311251,791,791,791,791,0
20230927,180600,92311251,791,791,791,791,0
20230927,180500,92311251,791,791,791,791,0
20230927,180400,92311251,791,791,791,791,0
20230927,180300,92311251,791,791,791,791,0
20230927,180200,92311251,791,791,791,791,0
20230927,180100,92311251,791,791,791,791,0
20230927,180000,92311251,791,791,791,791,0
20230927,175900,92311251,791,791,791,791,0
20230927,175800,92311251,791,791,791,791,0
20230927,175700,92311251,791,791,791,791,0
20230927,175600,92311251,791,791,791,791,0
20230927,175500,92311251,791,791,791,791,0
20230927,175400,92311251,791,791,791,791,0
20230927,175300,92311251,791,791,791,791,0
20230927,175200,92311251,791,791,791,791,0
20230927,175100,92311251,791,791,791,791,0
20230927,175000,92311251,791,791,791,791,6749
20230927,174900,92311251,791,791,791,791,0
20230927,174800,92311251,791,791,791,791,0
20230927,174700,92311251,791,791,791,791,0
20230927,174600,92311251,791,791,791,791,0
20230927,174500,92311251,791,791,791,791,0
20230927,174400,92311251,791,791,791,791,0
20230927,174300,92311251,791,791,791,791,0
20230927,174200,92311251,791,791,791,791,0
20230927,174100,92311251,791,791,791,791,0
20230927,174000,92311251,791,791,791,791,0
20230927,173900,92311251,791,791,791,791,0
20230927,173800,92311251,791,791,791,791,0
20230927,173700,92311251,791,791,791,791,0
20230927,173600,92311251,791,791,791,791,0
20230927,173500,92311251,791,791,791,791,0
20230927,173400,92311251,791,791,791,791,0
20230927,173300,92311251,791,791,791,791,0
20230927,173200,92311251,791,791,791,791,0
20230927,173100,92311251,791,791,791,791,0
20230927,173000,92311251,791,791,791,791,0
20230927,172900,92311251,791,791,791,791,0
20230927,172800,92311251,791,791,791,791,0
20230927,172700,92311251,791,791,791,791,0
20230927,172600,92311251,791,791,791,791,0
20230927,172500,92311251,791,791,791,791,0
20230927,172400,92311251,791,791,791,791,0
20230927,172300,92311251,791,791,791,791,0
20230927,172200,92311251,791,791,791,791,0
20230927,172100,92311251,791,791,791,791,0
20230927,172000,92311251,791,791,791,791,6749
20230927,171900,92311251,791,791,791,791,0
20230927,171800,92311251,791,791,791,791,0
20230927,171700,92311251,791,791,791,791,0
20230927,171600,92311251,791,791,791,791,0
20230927,171500,92311251,791,791,791,791,0
20230927,171400,92311251,791,791,791,791,0
20230927,171300,92311251,791,791,791,791,0
20230927,171200,92311251,791,791,791,791,0
20230927,171100,92311251,791,791,791,791,0
20230927,171000,92311251,791,791,791,791,0
20230927,170900,92311251,791,791,791,791,0
20230927,170800,92311251,791,791,791,791,0
20230927,170700,92311251,791,791,791,791,0
20230927,170600,92311251,791,791,791,791,0
20230927,170500,92311251,791,791,791,791,0
20230927,170400,92311251,791,791,791,791,0
20230927,170300,92311251,791,791,791,791,0
20230927,170200,92311251,791,791,791,791,0
20230927,170100,92311251,791,791,791,791,0
20230927,170000,92311251,791,791,791,791,0
20230927,165900,92311251,791,791,791,791,0
20230927,165800,92311251,791,791,791,791,0
20230927,165700,92311251,791,791,791,791,0
20230927,165600,92311251,791,791,791,791,0
20230927,165500,92311251,791,791,791,791,0
20230927,165400,92311251,791,791,791,791,0
20230927,165300,92311251,791,791,791,791,0
20230927,165200,92311251,791,791,791,791,0
20230927,165100,92311251,791,791,791,791,0
20230927,165000,92311251,791,791,791,791,6749
20230927,164900,92311251,791,791,791,791,0
20230927,164800,92311251,791,791,791,791,0
20230927,164700,92311251,791,791,791,791,0
20230927,164600,92311251,791,791,791,791,0
20230927,164500,92311251,791,791,791,791,0
20230927,164400,92311251,791,791,791,791,0
20230927,164300,92311251,791,791,791,791,0
20230927,164200,92311251,791,791,791,791,0
20230927,164100,92311251,791,791,791,791,0
20230927,164000,92311251,791,791,791,791,0
20230927,163900,92311251,791,791,791,791,0
20230927,163800,92311251,791,791,791,791,0
20230927,163700,92311251,791,791,791,791,0
20230927,163600,92311251,791,791,791,791,0
20230927,163500,92311251,791,791,791,791,0
20230927,163400,92311251,791,791,791,791,0
20230927,163300,92311251,791,791,791,791,0
20230927,163200,92311251,791,791,791,791,0
20230927,163100,92311251,791,791,791,791,0
20230927,163000,92311251,791,791,791,791,0
20230927,162900,92311251,791,791,791,791,0
20230927,162800,92311251,791,791,791,791,0
20230927,162700,92311251,791,791,791,791,0
20230927,162600,92311251,791,791,791,791,0
20230927,162500,92311251,791,791,791,791,0
20230927,162400,92311251,791,791,791,791,0
20230927,162300,92311251,791,791,791,791,0
20230927,162200,92311251,791,791,791,791,0
20230927,162100,92311251,791,791,791,791,0
20230927,162000,92311251,791,791,791,791,6749
20230927,161900,92311251,791,791,791,791,0
20230927,161800,92311251,791,791,791,791,0
20230927,161700,92311251,791,791,791,791,0
20230927,161600,92311251,791,791,791,791,0
20230927,161500,92311251,791,791,791,791,0
20230927,161400,92311251,791,791,791,791,0
20230927,161300,92311251,791,791,791,791,0
20230927,161200,92311251,791,791,791,791,0
20230927,161100,92311251,791,791,791,791,0
20230927,161000,92311251,791,791,791,791,0
20230927,160900,92311251,791,791,791,791,0
20230927,160800,92311251,791,791,791,791,0
20230927,160700,92311251,791,791,791,791,0
20230927,160600,92311251,791,791,791,791,0
20230927,160500,92311251,791,791,791,791,0
20230927,160400,92311251,791,791,791,791,0
20230927,160300,92311251,791,791,791,791,0
20230927,160200,92311251,791,791,791,791,0
20230927,160100,92311251,791,791,791,791,0
20230927,160000,92311251,791,791,791,791,0
20230927,155900,92311251,791,791,791,791,0
20230927,155800,92311251,791,791,791,791,0
20230927,155700,92311251,791,791,791,791,0
20230927,155600,92311251,791,791,791,791,0
20230927,155500,92311251,791,791,791,791,0
20230927,155400,92311251,791,791,791,791,0
20230927,155300,92311251,791,791,791,791,0
20230927,155200,92311251,791,791,791,791,0
20230927,155100,92311251,791,791,791,791,0
20230927,155000,92311251,791,791,791,791,6749
20230927,154900,92311251,791,791,791,791,0
20230927,154800,92311251,791,791,791,791,0
20230927,154700,92311251,791,791,791,791,0
20230927,154600,92311251,791,791,791,791,0
20230927,154500,92311251,791,791,791,791,0
20230927,154400,92311251,791,791,791,791,0
20230927,154300,92311251,791,791,791,791,0
20230927,154200,92311251,791,791,791,791,0
20230927,154100,92311251,791,791,791,791,0
20230927,154000,92311251,791,791,791,791,0
20230927,153900,92311251,791,791,791,791,0
20230927,153800,92311251,791,791,791,791,0
20230927,153700,92311251,791,791,791,791,0
20230927,153600,92311251,791,791,791,791,0
20230927,153500,92311251,791,791,791,791,0
20230927,153400,92311251,791,791,791,791,0
20230927,153300,92311251,791,791,791,791,0
20230927,153200,92311251,791,791,791,791,0
20230927,153100,92311251,791,791,791,791,0
20230927,153000,92311251,791,791,791,791,6749
20230927,152900,86972792,791,791,791,791,0
20230927,152800,86972792,791,791,791,791,0
20230927,152700,86972792,791,791,791,791,0
20230927,152600,86972792,791,791,791,791,0
20230927,152500,86972792,791,791,791,791,0
20230927,152400,86972792,791,791,791,791,0
20230927,152300,86972792,791,791,791,791,0
20230927,152200,86972792,791,791,791,791,0
20230927,152100,86972792,791,791,791,791,0
20230927,152000,86972792,791,791,791,791,0
20230927,151900,86972792,791,791,791,791,884
20230927,151800,86273548,791,791,791,791,0
20230927,151700,86273548,791,791,791,791,0
20230927,151600,86273548,791,791,791,791,0
20230927,151500,86273548,791,791,791,791,0
20230927,151400,86273548,791,791,791,791,0
20230927,151300,86273548,791,791,791,791,0
20230927,151200,86273548,791,791,791,791,0
20230927,151100,86273548,791,791,791,791,0
20230927,151000,86273548,791,791,791,791,0
20230927,150900,86273548,791,791,791,791,0
20230927,150800,86273548,791,791,791,791,1238
20230927,150700,85294290,791,791,791,791,0
20230927,150600,85294290,791,791,791,791,0
20230927,150500,85294290,791,791,791,791,0
20230927,150400,85294290,791,791,791,791,0
20230927,150300,85294290,791,791,791,791,1
20230927,150200,85293499,792,792,792,792,0
20230927,150100,85293499,792,792,792,792,0
20230927,150000,85293499,792,792,792,792,0
20230927,145900,85293499,792,792,792,790,128
20230927,145800,85192125,791,790,791,790,3
20230927,145700,85189754,790,790,790,790,1
20230927,145600,85188964,790,791,791,790,632
20230927,145500,84689053,790,790,790,790,2
20230927,145400,84687473,790,790,790,790,1
20230927,145300,84686683,789,789,789,789,2
20230927,145200,84685105,789,789,789,789,1
20230927,145100,84684316,789,791,791,789,50
20230927,145000,84644770,789,789,789,789,1
20230927,144900,84643981,789,789,789,789,2
20230927,144800,84642403,790,788,790,788,158
20230927,144700,84517585,788,791,791,788,6
20230927,144600,84512851,788,788,788,788,1
20230927,144500,84512063,788,788,788,788,2
20230927,144400,84510487,788,788,788,788,1
20230927,144300,84509699,788,788,788,788,2
20230927,144200,84508123,788,788,788,788,1
20230927,144100,84507335,788,788,791,788,3
20230927,144000,84504968,788,788,788,788,1
20230927,143900,84504180,788,789,789,788,2
20230927,143800,84502603,789,789,789,789,1
20230927,143700,84501814,789,789,789,789,2
20230927,143600,84500236,789,789,789,789,1
20230927,143500,84499447,789,789,789,789,2
20230927,143400,84497869,788,788,788,788,0
20230927,143300,84497869,788,788,788,788,0
20230927,143200,84497869,788,788,788,788,0
20230927,143100,84497869,788,788,788,788,1
20230927,143000,84497081,786,786,786,786,1
20230927,142900,84496295,785,787,787,785,478
20230927,142800,84120111,787,785,787,785,22
20230927,142700,84102801,785,786,786,785,2395
20230927,142600,82220332,786,788,788,786,3369
20230927,142500,79567973,788,788,788,788,345
20230927,142400,79296113,788,788,788,788,2
20230927,142300,79294537,788,788,788,788,1
20230927,142200,79293749,788,788,788,788,1
20230927,142100,79292961,788,788,788,788,1
20230927,142000,79292173,788,788,788,788,2
20230927,141900,79290597,788,788,788,788,1
20230927,141800,79289809,788,788,788,788,1
20230927,141700,79289021,788,788,788,788,2
20230927,141600,79287445,788,788,788,788,1
20230927,141500,79286657,788,788,788,788,1
20230927,141400,79285869,788,788,788,788,1
20230927,141300,79285081,788,788,788,788,2
20230927,141200,79283505,788,788,788,788,1
20230927,141100,79282717,788,788,788,788,1
20230927,141000,79281929,788,788,788,788,2
20230927,140900,79280353,788,788,788,788,1
20230927,140800,79279565,788,788,788,788,1
20230927,140700,79278777,788,788,788,788,1
20230927,140600,79277989,788,788,788,788,2
20230927,140500,79276413,788,788,788,788,0
20230927,140400,79276413,788,788,788,788,0
20230927,140300,79276413,788,788,788,788,0
20230927,140200,79276413,788,788,788,788,0
20230927,140100,79276413,788,788,788,788,0
20230927,140000,79276413,788,788,788,788,0
20230927,135900,79276413,788,788,788,788,0
20230927,135800,79276413,788,788,788,788,0
20230927,135700,79276413,788,788,788,788,0
20230927,135600,79276413,788,788,788,788,0
20230927,135500,79276413,788,788,788,788,1500
20230927,135400,78094413,790,790,790,790,0
20230927,135300,78094413,790,790,790,790,0
20230927,135200,78094413,790,790,790,790,0
20230927,135100,78094413,790,790,790,790,0
20230927,135000,78094413,790,790,790,790,0
20230927,134900,78094413,790,790,790,790,0
20230927,134800,78094413,790,790,790,790,0
20230927,134700,78094413,790,793,793,790,6425
20230927,134600,73014122,794,794,794,794,0
20230927,134500,73014122,794,794,794,794,0
20230927,134400,73014122,794,794,794,794,0
20230927,134300,73014122,794,794,794,794,0
20230927,134200,73014122,794,794,794,794,0
20230927,134100,73014122,794,794,794,794,0
20230927,134000,73014122,794,794,794,794,0
20230927,133900,73014122,794,794,794,794,0
20230927,133800,73014122,794,794,794,794,0
20230927,133700,73014122,794,794,794,794,1
20230927,133600,73013328,792,792,792,792,0
20230927,133500,73013328,792,792,792,792,0
20230927,133400,73013328,792,792,792,792,0
20230927,133300,73013328,792,793,793,792,2154
20230927,133200,71307310,793,793,793,793,0
20230927,133100,71307310,793,793,793,793,0
20230927,133000,71307310,793,793,793,793,0
20230927,132900,71307310,793,793,793,793,0
20230927,132800,71307310,793,793,793,793,0
20230927,132700,71307310,793,793,793,793,0
20230927,132600,71307310,793,793,793,793,0
20230927,132500,71307310,793,793,793,793,0
20230927,132400,71307310,793,793,793,793,0
20230927,132300,71307310,793,793,793,793,0
20230927,132200,71307310,793,793,793,793,0
20230927,132100,71307310,793,793,793,793,0
20230927,132000,71307310,793,793,793,793,0
20230927,131900,71307310,793,793,793,793,0
20230927,131800,71307310,793,793,793,793,0
20230927,131700,71307310,793,793,793,793,0
20230927,131600,71307310,793,793,793,793,0
20230927,131500,71307310,793,793,793,793,0
20230927,131400,71307310,793,793,793,793,0
20230927,131300,71307310,793,793,793,793,175
20230927,131200,71168535,793,793,793,793,0
20230927,131100,71168535,793,793,793,793,0
20230927,131000,71168535,793,793,793,793,0
20230927,130900,71168535,793,793,793,793,176
20230927,130800,71028967,794,794,794,794,0
20230927,130700,71028967,794,794,794,794,0
20230927,130600,71028967,794,794,794,794,0
20230927,130500,71028967,794,794,794,794,300
20230927,130400,70790767,794,794,794,794,0
20230927,130300,70790767,794,794,794,794,0
20230927,130200,70790767,794,794,794,794,0
20230927,130100,70790767,794,794,794,794,0
20230927,130000,70790767,794,796,796,794,1009
20230927,125900,69987655,796,796,796,796,0
20230927,125800,69987655,796,796,796,796,0
20230927,125700,69987655,796,796,796,796,0
20230927,125600,69987655,796,796,796,796,0
20230927,125500,69987655,796,796,796,796,0
20230927,125400,69987655,796,796,796,796,0
20230927,125300,69987655,796,796,796,796,0
20230927,125200,69987655,796,796,796,796,0
20230927,125100,69987655,796,796,796,796,0
20230927,125000,69987655,796,796,796,796,0
20230927,124900,69987655,796,796,796,796,0
20230927,124800,69987655,796,796,796,796,0
20230927,124700,69987655,796,795,796,795,428
20230927,124600,69647394,795,795,795,795,5
20230927,124500,69643419,795,795,795,795,0
20230927,124400,69643419,795,795,795,795,500
20230927,124300,69245919,795,795,795,795,0
20230927,124200,69245919,795,795,795,795,0
20230927,124100,69245919,795,795,795,795,0
20230927,124000,69245919,795,790,795,790,489
20230927,123900,68859155,790,790,790,790,0
20230927,123800,68859155,790,790,790,790,0
20230927,123700,68859155,790,790,790,790,1
20230927,123600,68858365,788,788,788,788,0
20230927,123500,68858365,788,788,788,788,0
20230927,123400,68858365,788,788,788,788,0
20230927,123300,68858365,788,788,788,788,20
20230927,123200,68842605,788,788,788,788,0
20230927,123100,68842605,788,788,788,788,0
20230927,123000,68842605,788,788,788,788,154
20230927,122900,68721253,788,788,788,788,0
20230927,122800,68721253,788,789,789,788,1840
20230927,122700,67269903,790,790,790,790,0
20230927,122600,67269903,790,790,790,790,0
20230927,122500,67269903,790,790,790,790,0
20230927,122400,67269903,790,790,790,790,0
20230927,122300,67269903,790,790,790,790,0
20230927,122200,67269903,790,790,790,790,13
20230927,122100,67259633,790,790,790,790,0
20230927,122000,67259633,790,790,790,790,0
20230927,121900,67259633,790,790,790,790,0
20230927,121800,67259633,790,790,790,790,82
20230927,121700,67194853,790,790,790,790,0
20230927,121600,67194853,790,790,790,790,6
20230927,121500,67190113,790,790,790,790,0
20230927,121400,67190113,790,790,790,790,2
20230927,121300,67188533,790,790,790,790,20
20230927,121200,67172733,790,790,790,790,0
20230927,121100,67172733,790,790,790,790,0
20230927,121000,67172733,790,790,790,790,0
20230927,120900,67172733,790,790,790,790,0
20230927,120800,67172733,790,790,790,790,0
20230927,120700,67172733,790,790,790,790,0
20230927,120600,67172733,790,790,790,790,0
20230927,120500,67172733,790,790,790,790,499
20230927,120400,66778523,790,790,790,790,0
20230927,120300,66778523,790,790,790,790,0
20230927,120200,66778523,790,790,790,790,1
20230927,120100,66777733,789,789,789,789,0
20230927,120000,66777733,789,789,789,789,0
20230927,115900,66777733,789,789,789,789,0
20230927,115800,66777733,789,789,789,789,0
20230927,115700,66777733,789,789,789,789,0
20230927,115600,66777733,789,789,789,789,0
20230927,115500,66777733,789,789,789,789,0
20230927,115400,66777733,789,789,789,789,0
20230927,115300,66777733,789,789,789,789,58
20230927,115200,66731971,791,791,791,791,5
20230927,115100,66728016,790,790,790,790,0
20230927,115000,66728016,790,790,790,790,0
20230927,114900,66728016,790,790,790,790,0
20230927,114800,66728016,790,790,790,790,0
20230927,114700,66728016,790,790,790,790,0
20230927,114600,66728016,790,790,790,790,0
20230927,114500,66728016,790,790,790,790,0
20230927,114400,66728016,790,790,790,790,0
20230927,114300,66728016,790,790,790,790,0
20230927,114200,66728016,790,790,790,790,0
20230927,114100,66728016,790,790,790,790,1121
20230927,114000,65842426,790,790,790,790,0
20230927,113900,65842426,790,790,790,790,0
20230927,113800,65842426,790,790,790,790,0
20230927,113700,65842426,790,790,790,790,0
20230927,113600,65842426,790,790,790,790,0
20230927,113500,65842426,790,790,790,790,0
20230927,113400,65842426,790,790,790,790,0
20230927,113300,65842426,790,790,790,790,0
20230927,113200,65842426,790,790,790,790,0
20230927,113100,65842426,790,790,790,790,0
20230927,113000,65842426,790,790,790,790,37
20230927,112900,65813196,790,790,790,790,2
20230927,112800,65811616,790,790,790,790,0
20230927,112700,65811616,790,790,790,790,72
20230927,112600,65754736,790,791,791,790,512
20230927,112500,65350243,791,791,791,791,96
20230927,112400,65274307,791,791,791,791,0
20230927,112300,65274307,791,791,791,791,0
20230927,112200,65274307,791,791,791,791,0
20230927,112100,65274307,791,791,791,791,0
20230927,112000,65274307,791,791,791,791,0
20230927,111900,65274307,791,791,791,791,1
20230927,111800,65273516,791,791,791,791,0
20230927,111700,65273516,791,791,791,791,0
20230927,111600,65273516,791,791,791,791,1
20230927,111500,65272725,791,791,791,791,0
20230927,111400,65272725,791,791,791,791,0
20230927,111300,65272725,791,791,791,791,1
20230927,111200,65271934,791,791,791,791,0
20230927,111100,65271934,791,791,791,791,0
20230927,111000,65271934,791,795,795,791,2
20230927,110900,65270348,795,795,795,795,0
20230927,110800,65270348,795,795,795,793,3
20230927,110700,65267965,792,792,792,792,0
20230927,110600,65267965,792,792,792,792,0
20230927,110500,65267965,792,792,792,792,0
20230927,110400,65267965,792,792,792,792,1633
20230927,110300,63974629,792,792,792,792,0
20230927,110200,63974629,792,792,792,792,0
20230927,110100,63974629,792,792,792,792,0
20230927,110000,63974629,792,792,792,792,0
20230927,105900,63974629,792,792,792,792,1000
20230927,105800,63182629,792,792,792,792,1000
20230927,105700,62390629,795,795,795,795,0
20230927,105600,62390629,795,795,795,795,0
20230927,105500,62390629,795,795,795,795,1
20230927,105400,62389834,795,792,795,792,9780
20230927,105300,54633672,792,792,792,792,0
20230927,105200,54633672,792,792,792,792,1
20230927,105100,54632880,791,791,791,791,0
20230927,105000,54632880,791,791,791,791,0
20230927,104900,54632880,791,791,791,791,0
20230927,104800,54632880,791,791,791,791,1394
20230927,104700,53530226,791,791,791,791,0
20230927,104600,53530226,791,791,791,791,0
20230927,104500,53530226,791,791,791,791,0
20230927,104400,53530226,791,791,791,791,1
20230927,104300,53529435,789,789,789,789,0
20230927,104200,53529435,789,789,789,789,6553
20230927,104100,48359118,789,789,789,789,0
20230927,104000,48359118,789,789,789,789,0
20230927,103900,48359118,789,789,789,789,0
20230927,103800,48359118,789,789,789,789,0
20230927,103700,48359118,789,789,789,789,0
20230927,103600,48359118,789,789,789,789,0
20230927,103500,48359118,789,789,789,789,0
20230927,103400,48359118,789,789,789,789,1327
20230927,103300,47312115,791,791,791,791,0
20230927,103200,47312115,791,791,791,791,4
20230927,103100,47308951,789,789,789,789,0
20230927,103000,47308951,789,789,789,789,0
20230927,102900,47308951,789,789,789,789,0
20230927,102800,47308951,789,790,790,789,55
20230927,102700,47265531,791,791,791,791,0
20230927,102600,47265531,791,791,791,791,0
20230927,102500,47265531,791,791,791,791,0
20230927,102400,47265531,791,791,791,791,100
20230927,102300,47186431,792,792,792,792,0
20230927,102200,47186431,792,792,792,792,0
20230927,102100,47186431,792,792,792,792,0
20230927,102000,47186431,792,792,792,792,0
20230927,101900,47186431,792,792,792,792,0
20230927,101800,47186431,792,792,792,792,0
20230927,101700,47186431,792,792,792,792,0
20230927,101600,47186431,792,792,792,792,0
20230927,101500,47186431,792,792,792,792,0
20230927,101400,47186431,792,792,792,792,9
20230927,101300,47179303,791,791,791,791,2333
20230927,101200,45333900,791,791,791,791,0
20230927,101100,45333900,791,791,791,791,0
20230927,101000,45333900,791,791,791,791,0
20230927,100900,45333900,791,791,791,791,1
20230927,100800,45333109,791,791,791,791,0
20230927,100700,45333109,791,791,791,791,0
20230927,100600,45333109,791,791,791,791,16
20230927,100500,45320453,791,791,791,791,0
20230927,100400,45320453,791,791,791,791,0
20230927,100300,45320453,791,791,791,791,221
20230927,100200,45145642,791,791,791,791,4
20230927,100100,45142478,791,791,791,791,1
20230927,100000,45141687,788,791,791,788,31
20230927,095900,45117256,788,789,789,788,590
20230927,095800,44651898,791,791,791,791,47
20230927,095700,44614721,792,792,792,792,1
20230927,095600,44613929,790,790,790,790,0
20230927,095500,44613929,790,790,790,790,994
20230927,095400,43828669,790,790,790,790,6
20230927,095300,43823929,790,790,790,790,0
20230927,095200,43823929,790,790,790,790,1
20230927,095100,43823139,794,792,794,792,2000
20230927,095000,42236826,792,791,792,791,348
20230927,094900,41961553,791,790,791,790,4
20230927,094800,41958390,790,790,790,790,0
20230927,094700,41958390,790,790,790,790,300
20230927,094600,41721390,790,790,790,790,1000
20230927,094500,40931390,790,790,790,790,352
20230927,094400,40653310,788,788,788,788,0
20230927,094300,40653310,788,788,788,788,1050
20230927,094200,39825910,790,790,790,790,0
20230927,094100,39825910,790,790,790,790,0
20230927,094000,39825910,790,790,790,790,1
20230927,093900,39825120,790,790,790,790,0
20230927,093800,39825120,790,790,790,790,5
20230927,093700,39821170,790,790,790,790,0
20230927,093600,39821170,790,790,790,790,10
20230927,093500,39813270,790,790,790,789,31
20230927,093400,39788781,790,790,790,790,100
20230927,093300,39709781,790,787,790,787,219
20230927,093200,39537425,788,787,788,787,1126
20230927,093100,38650753,787,787,787,787,50
20230927,093000,38611403,787,787,787,787,0
20230927,092900,38611403,787,787,787,787,0
20230927,092800,38611403,787,787,787,787,0
20230927,092700,38611403,787,787,787,787,0
20230927,092600,38611403,787,787,787,787,1
20230927,092500,38610616,787,787,787,787,0
20230927,092400,38610616,787,787,787,787,20
20230927,092300,38594876,791,791,791,791,0
20230927,092200,38594876,791,791,791,791,0
20230927,092100,38594876,791,791,791,791,0
20230927,092000,38594876,791,791,791,791,1
20230927,091900,38594085,784,784,784,784,0
20230927,091800,38594085,784,784,784,784,0
20230927,091700,38594085,784,784,784,784,1000
20230927,091600,37810085,791,783,791,783,5
20230927,091500,37806162,782,790,790,782,6708
20230927,091400,32509627,790,790,790,790,0
20230927,091300,32509627,790,790,790,790,0
20230927,091200,32509627,790,789,790,789,5588
20230927,091100,28096469,789,789,789,782,4515
20230927,091000,24534694,789,790,790,789,8823
20230927,090900,17573245,789,789,789,789,419
20230927,090800,17242654,789,774,789,774,10257
20230927,090700,9220087,770,770,770,770,80
20230927,090600,9158487,770,770,770,770,139
20230927,090500,9051457,768,769,769,768,80
20230927,090400,8989953,768,768,768,768,0
20230927,090300,8989953,768,768,768,768,160
20230927,090200,8867073,768,769,769,768,1501
20230927,090100,7714220,769,775,775,769,95
20230927,090000,7641075,775,769,775,768,8926