KissMeData/001210/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,183300,75517197,866,866,866,866,852
20231011,183200,75517197,866,866,866,866,0
20231011,183100,75517197,866,866,866,866,0
20231011,183000,75517197,866,866,866,866,0
20231011,182900,75517197,866,866,866,866,0
20231011,182800,75517197,866,866,866,866,0
20231011,182700,75517197,866,866,866,866,0
20231011,182600,75517197,866,866,866,866,0
20231011,182500,75517197,866,866,866,866,0
20231011,182400,75517197,866,866,866,866,0
20231011,182300,75517197,866,866,866,866,0
20231011,182200,75517197,866,866,866,866,0
20231011,182100,75517197,866,866,866,866,0
20231011,182000,75517197,866,866,866,866,0
20231011,181900,75517197,866,866,866,866,0
20231011,181800,75517197,866,866,866,866,0
20231011,181700,75517197,866,866,866,866,0
20231011,181600,75517197,866,866,866,866,0
20231011,181500,75517197,866,866,866,866,0
20231011,181400,75517197,866,866,866,866,0
20231011,181300,75517197,866,866,866,866,0
20231011,181200,75517197,866,866,866,866,0
20231011,181100,75517197,866,866,866,866,0
20231011,181000,75517197,866,866,866,866,0
20231011,180900,75517197,866,866,866,866,0
20231011,180800,75517197,866,866,866,866,0
20231011,180700,75517197,866,866,866,866,0
20231011,180600,75517197,866,866,866,866,0
20231011,180500,75517197,866,866,866,866,0
20231011,180400,75517197,866,866,866,866,0
20231011,180300,75517197,866,866,866,866,852
20231011,180200,75517197,866,866,866,866,0
20231011,180100,75517197,866,866,866,866,0
20231011,180000,75517197,866,866,866,866,0
20231011,175900,75517197,866,866,866,866,0
20231011,175800,75517197,866,866,866,866,0
20231011,175700,75517197,866,866,866,866,0
20231011,175600,75517197,866,866,866,866,0
20231011,175500,75517197,866,866,866,866,0
20231011,175400,75517197,866,866,866,866,0
20231011,175300,75517197,866,866,866,866,0
20231011,175200,75517197,866,866,866,866,0
20231011,175100,75517197,866,866,866,866,0
20231011,175000,75517197,866,866,866,866,0
20231011,174900,75517197,866,866,866,866,0
20231011,174800,75517197,866,866,866,866,0
20231011,174700,75517197,866,866,866,866,0
20231011,174600,75517197,866,866,866,866,0
20231011,174500,75517197,866,866,866,866,0
20231011,174400,75517197,866,866,866,866,0
20231011,174300,75517197,866,866,866,866,0
20231011,174200,75517197,866,866,866,866,0
20231011,174100,75517197,866,866,866,866,0
20231011,174000,75517197,866,866,866,866,0
20231011,173900,75517197,866,866,866,866,0
20231011,173800,75517197,866,866,866,866,0
20231011,173700,75517197,866,866,866,866,0
20231011,173600,75517197,866,866,866,866,0
20231011,173500,75517197,866,866,866,866,0
20231011,173400,75517197,866,866,866,866,0
20231011,173300,75517197,866,866,866,866,852
20231011,173200,75517197,866,866,866,866,0
20231011,173100,75517197,866,866,866,866,0
20231011,173000,75517197,866,866,866,866,0
20231011,172900,75517197,866,866,866,866,0
20231011,172800,75517197,866,866,866,866,0
20231011,172700,75517197,866,866,866,866,0
20231011,172600,75517197,866,866,866,866,0
20231011,172500,75517197,866,866,866,866,0
20231011,172400,75517197,866,866,866,866,0
20231011,172300,75517197,866,866,866,866,0
20231011,172200,75517197,866,866,866,866,0
20231011,172100,75517197,866,866,866,866,0
20231011,172000,75517197,866,866,866,866,0
20231011,171900,75517197,866,866,866,866,0
20231011,171800,75517197,866,866,866,866,0
20231011,171700,75517197,866,866,866,866,0
20231011,171600,75517197,866,866,866,866,0
20231011,171500,75517197,866,866,866,866,0
20231011,171400,75517197,866,866,866,866,0
20231011,171300,75517197,866,866,866,866,0
20231011,171200,75517197,866,866,866,866,0
20231011,171100,75517197,866,866,866,866,0
20231011,171000,75517197,866,866,866,866,0
20231011,170900,75517197,866,866,866,866,0
20231011,170800,75517197,866,866,866,866,0
20231011,170700,75517197,866,866,866,866,0
20231011,170600,75517197,866,866,866,866,0
20231011,170500,75517197,866,866,866,866,0
20231011,170400,75517197,866,866,866,866,0
20231011,170300,75517197,866,866,866,866,852
20231011,170200,75517197,866,866,866,866,0
20231011,170100,75517197,866,866,866,866,0
20231011,170000,75517197,866,866,866,866,0
20231011,165900,75517197,866,866,866,866,0
20231011,165800,75517197,866,866,866,866,0
20231011,165700,75517197,866,866,866,866,0
20231011,165600,75517197,866,866,866,866,0
20231011,165500,75517197,866,866,866,866,0
20231011,165400,75517197,866,866,866,866,0
20231011,165300,75517197,866,866,866,866,0
20231011,165200,75517197,866,866,866,866,0
20231011,165100,75517197,866,866,866,866,0
20231011,165000,75517197,866,866,866,866,0
20231011,164900,75517197,866,866,866,866,0
20231011,164800,75517197,866,866,866,866,0
20231011,164700,75517197,866,866,866,866,0
20231011,164600,75517197,866,866,866,866,0
20231011,164500,75517197,866,866,866,866,0
20231011,164400,75517197,866,866,866,866,0
20231011,164300,75517197,866,866,866,866,0
20231011,164200,75517197,866,866,866,866,0
20231011,164100,75517197,866,866,866,866,0
20231011,164000,75517197,866,866,866,866,0
20231011,163900,75517197,866,866,866,866,0
20231011,163800,75517197,866,866,866,866,0
20231011,163700,75517197,866,866,866,866,0
20231011,163600,75517197,866,866,866,866,0
20231011,163500,75517197,866,866,866,866,0
20231011,163400,75517197,866,866,866,866,0
20231011,163300,75517197,866,866,866,866,852
20231011,163200,75517197,866,866,866,866,0
20231011,163100,75517197,866,866,866,866,0
20231011,163000,75517197,866,866,866,866,0
20231011,162900,75517197,866,866,866,866,0
20231011,162800,75517197,866,866,866,866,0
20231011,162700,75517197,866,866,866,866,0
20231011,162600,75517197,866,866,866,866,0
20231011,162500,75517197,866,866,866,866,0
20231011,162400,75517197,866,866,866,866,0
20231011,162300,75517197,866,866,866,866,0
20231011,162200,75517197,866,866,866,866,0
20231011,162100,75517197,866,866,866,866,0
20231011,162000,75517197,866,866,866,866,0
20231011,161900,75517197,866,866,866,866,0
20231011,161800,75517197,866,866,866,866,0
20231011,161700,75517197,866,866,866,866,0
20231011,161600,75517197,866,866,866,866,0
20231011,161500,75517197,866,866,866,866,0
20231011,161400,75517197,866,866,866,866,0
20231011,161300,75517197,866,866,866,866,0
20231011,161200,75517197,866,866,866,866,0
20231011,161100,75517197,866,866,866,866,0
20231011,161000,75517197,866,866,866,866,0
20231011,160900,75517197,866,866,866,866,0
20231011,160800,75517197,866,866,866,866,0
20231011,160700,75517197,866,866,866,866,0
20231011,160600,75517197,866,866,866,866,0
20231011,160500,75517197,866,866,866,866,0
20231011,160400,75517197,866,866,866,866,0
20231011,160300,75517197,866,866,866,866,852
20231011,160200,75517197,866,866,866,866,0
20231011,160100,75517197,866,866,866,866,0
20231011,160000,75517197,866,866,866,866,0
20231011,155900,75517197,866,866,866,866,0
20231011,155800,75517197,866,866,866,866,0
20231011,155700,75517197,866,866,866,866,0
20231011,155600,75517197,866,866,866,866,0
20231011,155500,75517197,866,866,866,866,0
20231011,155400,75517197,866,866,866,866,0
20231011,155300,75517197,866,866,866,866,0
20231011,155200,75517197,866,866,866,866,0
20231011,155100,75517197,866,866,866,866,0
20231011,155000,75517197,866,866,866,866,0
20231011,154900,75517197,866,866,866,866,0
20231011,154800,75517197,866,866,866,866,0
20231011,154700,75517197,866,866,866,866,0
20231011,154600,75517197,866,866,866,866,0
20231011,154500,75517197,866,866,866,866,0
20231011,154400,75517197,866,866,866,866,0
20231011,154300,75517197,866,866,866,866,0
20231011,154200,75517197,866,866,866,866,0
20231011,154100,75517197,866,866,866,866,0
20231011,154000,75517197,866,866,866,866,0
20231011,153900,75517197,866,866,866,866,0
20231011,153800,75517197,866,866,866,866,0
20231011,153700,75517197,866,866,866,866,0
20231011,153600,75517197,866,866,866,866,0
20231011,153500,75517197,866,866,866,866,0
20231011,153400,75517197,866,866,866,866,0
20231011,153300,75517197,866,866,866,866,852
20231011,153200,75517197,866,866,866,866,0
20231011,153100,75517197,866,866,866,866,0
20231011,153000,75517197,866,866,866,866,852
20231011,152900,74779365,866,866,866,866,0
20231011,152800,74779365,866,866,866,866,0
20231011,152700,74779365,866,866,866,866,0
20231011,152600,74779365,866,866,866,866,0
20231011,152500,74779365,866,866,866,866,0
20231011,152400,74779365,866,866,866,866,0
20231011,152300,74779365,866,866,866,866,0
20231011,152200,74779365,866,866,866,866,0
20231011,152100,74779365,866,866,866,866,0
20231011,152000,74779365,866,866,866,866,0
20231011,151900,74779365,866,866,866,866,0
20231011,151800,74779365,866,866,866,864,612
20231011,151700,74250575,866,864,866,864,83
20231011,151600,74178839,864,864,864,864,11
20231011,151500,74169335,864,860,864,860,24
20231011,151400,74148647,860,864,864,860,27
20231011,151300,74125383,864,864,864,864,12
20231011,151200,74115015,864,864,864,864,11
20231011,151100,74105511,864,864,864,864,11
20231011,151000,74096007,860,864,864,860,256
20231011,150900,73875803,864,864,864,864,12
20231011,150800,73865435,864,863,864,863,11
20231011,150700,73855937,863,863,863,863,12
20231011,150600,73845581,864,864,864,864,11
20231011,150500,73836077,864,864,864,864,12
20231011,150400,73825709,864,864,864,864,10
20231011,150300,73817069,865,861,865,860,1812
20231011,150200,72258294,866,866,866,866,11
20231011,150100,72248768,866,866,866,866,12
20231011,150000,72238376,867,867,867,867,11
20231011,145900,72228839,867,867,867,867,12
20231011,145800,72218435,867,867,867,867,11
20231011,145700,72208898,867,867,867,867,11
20231011,145600,72199361,861,867,867,861,302
20231011,145500,71939273,867,867,867,867,12
20231011,145400,71928869,867,867,867,867,11
20231011,145300,71919332,867,867,867,867,12
20231011,145200,71908928,867,867,867,867,12
20231011,145100,71898524,867,867,867,867,11
20231011,145000,71888987,867,867,867,867,11
20231011,144900,71879450,867,867,867,867,11
20231011,144800,71869913,867,867,867,867,12
20231011,144700,71859509,867,867,867,867,12
20231011,144600,71849105,867,867,867,867,12
20231011,144500,71838701,867,867,867,867,4918
20231011,144400,67574795,867,867,867,867,25
20231011,144300,67553120,867,867,867,867,10
20231011,144200,67544450,868,868,868,868,12
20231011,144100,67534034,868,867,868,867,1107
20231011,144000,66574254,867,867,867,867,12
20231011,143900,66563850,868,868,868,868,1011
20231011,143800,65686302,868,868,868,868,1012
20231011,143700,64807886,868,862,868,858,2011
20231011,143600,63077688,868,868,868,868,11
20231011,143500,63068140,868,868,868,868,11
20231011,143400,63058592,868,868,868,868,12
20231011,143300,63048176,868,868,868,868,11
20231011,143200,63038628,868,868,868,868,12
20231011,143100,63028212,868,868,868,868,11
20231011,143000,63018664,868,868,868,868,12
20231011,142900,63008248,868,868,868,868,10
20231011,142800,62999568,868,868,868,868,396
20231011,142700,62655840,868,868,868,868,11
20231011,142600,62646292,868,868,868,868,12
20231011,142500,62635876,868,868,868,868,12
20231011,142400,62625460,868,863,868,863,11
20231011,142300,62615922,863,863,863,863,12
20231011,142200,62605566,863,863,863,863,10
20231011,142100,62596936,863,863,863,861,4426
20231011,142000,58784148,869,869,869,869,11
20231011,141900,58774589,869,869,869,869,12
20231011,141800,58764161,869,869,869,869,11
20231011,141700,58754602,869,868,869,868,12
20231011,141600,58744183,868,868,868,868,11
20231011,141500,58734635,869,869,869,869,11
20231011,141400,58725076,869,869,869,869,11
20231011,141300,58715517,869,869,869,869,12
20231011,141200,58705089,869,869,869,869,11
20231011,141100,58695530,869,868,869,868,512
20231011,141000,58251102,868,868,868,861,1345
20231011,140900,57091276,868,868,868,868,12
20231011,140800,57080860,868,868,868,868,10
20231011,140700,57072180,868,868,868,868,22
20231011,140600,57053084,868,868,868,868,13
20231011,140500,57041800,868,868,868,868,12
20231011,140400,57031384,868,868,868,868,11
20231011,140300,57021836,868,868,868,868,12
20231011,140200,57011420,868,868,868,868,11
20231011,140100,57001872,868,868,868,868,11
20231011,140000,56992324,868,868,868,868,12
20231011,135900,56981908,868,868,868,868,11
20231011,135800,56972360,868,868,868,868,396
20231011,135700,56628632,868,868,868,868,11
20231011,135600,56619084,869,869,869,869,12
20231011,135500,56608656,869,869,869,869,11
20231011,135400,56599097,869,868,869,868,11
20231011,135300,56589539,869,868,869,868,11
20231011,135200,56579990,868,868,868,868,12
20231011,135100,56569574,868,868,868,868,11
20231011,135000,56560026,869,869,869,869,12
20231011,134900,56549598,869,869,869,869,11
20231011,134800,56540039,869,869,869,869,12
20231011,134700,56529611,869,869,869,869,10
20231011,134600,56520921,869,869,869,869,12
20231011,134500,56510493,869,868,869,868,761
20231011,134400,55849258,868,862,868,862,13
20231011,134300,55837980,868,868,868,867,11
20231011,134200,55828433,868,868,868,867,12
20231011,134100,55818018,868,868,868,867,11
20231011,134000,55808471,868,868,868,867,11
20231011,133900,55798925,868,868,868,868,11
20231011,133800,55789377,868,868,868,868,12
20231011,133700,55778961,868,863,869,862,1834
20231011,133600,54192714,868,868,868,867,12
20231011,133500,54182299,868,868,868,867,11
20231011,133400,54172752,868,868,868,867,12
20231011,133300,54162337,868,868,868,867,11
20231011,133200,54152790,869,868,869,868,12
20231011,133100,54142364,869,867,869,866,12
20231011,133000,54131945,867,867,867,867,11
20231011,132900,54122408,868,869,869,868,395
20231011,132800,53779159,869,869,869,868,11
20231011,132700,53769602,863,869,869,863,13
20231011,132600,53758312,869,868,869,868,10
20231011,132500,53749631,869,868,869,868,12
20231011,132400,53739207,863,869,869,863,111
20231011,132300,53643302,869,869,869,869,12
20231011,132200,53632874,869,864,869,864,148
20231011,132100,53504947,869,869,869,869,12
20231011,132000,53494519,869,869,869,869,11
20231011,131900,53484960,869,869,869,869,11
20231011,131800,53475401,869,869,869,869,11
20231011,131700,53465842,869,869,869,869,12
20231011,131600,53455414,869,869,869,869,12
20231011,131500,53444986,869,869,869,869,12
20231011,131400,53434558,869,869,869,869,11
20231011,131300,53424999,869,869,869,869,12
20231011,131200,53414571,869,869,869,869,10
20231011,131100,53405881,869,869,869,869,12
20231011,131000,53395453,869,869,869,869,11
20231011,130900,53385894,869,869,869,869,12
20231011,130800,53375466,869,869,869,869,11
20231011,130700,53365907,869,869,869,869,12
20231011,130600,53355479,869,869,869,869,12
20231011,130500,53345051,869,869,869,869,10
20231011,130400,53336361,869,869,869,869,12
20231011,130300,53325933,869,869,869,869,221
20231011,130200,53133884,869,869,869,869,1012
20231011,130100,52254456,869,869,869,869,11
20231011,130000,52244897,869,869,869,869,12
20231011,125900,52234469,869,869,869,869,11
20231011,125800,52224910,869,869,869,869,11
20231011,125700,52215351,869,869,869,869,11
20231011,125600,52205792,869,869,869,869,12
20231011,125500,52195364,869,869,869,869,11
20231011,125400,52185805,869,869,869,869,12
20231011,125300,52175377,869,869,869,869,11
20231011,125200,52165818,869,869,869,869,12
20231011,125100,52155390,869,869,869,869,11
20231011,125000,52145831,869,869,869,869,11
20231011,124900,52136272,869,869,869,869,11
20231011,124800,52126713,869,869,869,869,12
20231011,124700,52116285,869,869,869,869,11
20231011,124600,52106726,869,869,869,869,12
20231011,124500,52096298,869,869,869,869,1415
20231011,124400,50866663,869,869,869,869,12
20231011,124300,50856235,869,869,869,869,10
20231011,124200,50847545,869,869,869,869,12
20231011,124100,50837117,869,869,869,869,12
20231011,124000,50826689,869,869,869,869,11
20231011,123900,50817130,869,869,869,869,12
20231011,123800,50806702,869,869,869,869,11
20231011,123700,50797143,869,870,870,869,12
20231011,123600,50786709,870,870,870,864,14
20231011,123500,50774553,863,869,869,863,112
20231011,123400,50677740,869,865,869,865,12
20231011,123300,50667316,870,870,870,870,12
20231011,123200,50656876,870,870,870,870,11
20231011,123100,50647306,870,870,870,870,12
20231011,123000,50636866,870,870,870,870,11
20231011,122900,50627296,870,866,870,865,21
20231011,122800,50609075,870,865,870,865,12
20231011,122700,50598640,865,866,870,865,14
20231011,122600,50586469,870,870,870,870,11
20231011,122500,50576899,870,870,870,870,12
20231011,122400,50566459,865,870,870,865,611
20231011,122300,50037889,870,870,870,870,12
20231011,122200,50027449,870,870,870,870,10
20231011,122100,50018749,870,870,870,870,12
20231011,122000,50008309,870,870,870,870,51
20231011,121900,49963939,870,870,870,870,12
20231011,121800,49953499,871,871,871,871,11
20231011,121700,49943918,866,871,871,866,1495
20231011,121600,48648560,868,869,871,868,22
20231011,121500,48629425,869,869,869,869,11
20231011,121400,48619866,870,870,870,870,12
20231011,121300,48609426,870,870,870,870,11
20231011,121200,48599856,870,870,870,870,12
20231011,121100,48589416,870,865,870,865,151
20231011,121000,48458746,870,870,870,870,12
20231011,120900,48448306,870,870,870,870,151
20231011,120800,48316936,870,870,870,870,11
20231011,120700,48307366,870,870,870,870,11
20231011,120600,48297796,870,870,870,870,12
20231011,120500,48287356,870,870,870,870,16
20231011,120400,48273436,870,870,870,870,12
20231011,120300,48262996,870,870,870,870,11
20231011,120200,48253426,870,870,870,870,12
20231011,120100,48242986,870,870,870,870,10
20231011,120000,48234286,870,870,870,870,12
20231011,115900,48223846,870,870,870,870,11
20231011,115800,48214276,870,864,870,864,1012
20231011,115700,47339836,870,870,870,870,11
20231011,115600,47330266,870,870,870,870,132
20231011,115500,47215426,870,870,870,870,11
20231011,115400,47205856,870,870,870,870,11
20231011,115300,47196286,870,870,870,870,11
20231011,115200,47186716,870,870,870,870,12
20231011,115100,47176276,870,870,870,870,11
20231011,115000,47166706,870,870,870,870,12
20231011,114900,47156266,870,870,870,870,12
20231011,114800,47145826,870,870,870,870,12
20231011,114700,47135386,870,870,870,870,148
20231011,114600,47006626,870,870,870,870,11
20231011,114500,46997056,870,870,870,870,12
20231011,114400,46986616,870,870,870,870,11
20231011,114300,46977046,870,870,870,870,12
20231011,114200,46966606,870,870,870,870,1011
20231011,114100,46087036,870,870,870,870,12
20231011,114000,46076596,870,870,870,870,10
20231011,113900,46067896,870,870,870,870,12
20231011,113800,46057456,870,870,870,870,11
20231011,113700,46047886,870,870,870,864,30
20231011,113600,46021894,870,870,870,870,11
20231011,113500,46012324,870,870,870,870,12
20231011,113400,46001884,870,870,870,870,11
20231011,113300,45992314,870,870,870,870,11
20231011,113200,45982744,870,870,870,870,676
20231011,113100,45394624,870,870,870,870,12
20231011,113000,45384184,870,870,870,870,11
20231011,112900,45374614,870,870,870,870,12
20231011,112800,45364174,870,870,870,870,11
20231011,112700,45354604,870,870,870,870,12
20231011,112600,45344164,870,870,870,870,14
20231011,112500,45331984,870,870,870,870,12
20231011,112400,45321544,870,870,870,870,546
20231011,112300,44846524,873,873,873,872,672
20231011,112200,44259870,878,878,878,878,12
20231011,112100,44249334,878,878,878,878,11
20231011,112000,44239676,878,878,878,878,12
20231011,111900,44229140,878,878,878,878,10
20231011,111800,44220360,878,878,878,878,12
20231011,111700,44209824,878,878,878,878,111
20231011,111600,44112366,878,878,878,878,30
20231011,111500,44086026,878,878,878,878,11
20231011,111400,44076368,878,878,878,878,12
20231011,111300,44065832,878,878,878,878,11
20231011,111200,44056174,878,872,878,872,67
20231011,111100,43997684,878,878,878,878,11
20231011,111000,43988026,878,878,878,878,12
20231011,110900,43977490,878,878,878,878,11
20231011,110800,43967832,878,878,878,878,12
20231011,110700,43957296,878,878,878,878,11
20231011,110600,43947638,878,878,878,878,12
20231011,110500,43937102,878,878,878,878,10
20231011,110400,43928322,878,878,878,878,12
20231011,110300,43917786,878,878,878,878,2011
20231011,110200,42152128,878,878,878,878,12
20231011,110100,42141592,870,874,878,870,1826
20231011,110000,40551864,878,878,878,878,12
20231011,105900,40541328,878,878,878,878,11
20231011,105800,40531670,878,878,878,878,12
20231011,105700,40521134,879,876,879,876,120
20231011,105600,40415954,879,879,879,879,13
20231011,105500,40404527,879,879,879,877,1078
20231011,105400,39459031,879,879,879,879,11
20231011,105300,39449362,879,878,879,878,253
20231011,105200,39227216,879,879,879,879,11
20231011,105100,39217547,879,879,879,879,11
20231011,105000,39207878,879,879,879,879,11
20231011,104900,39198209,879,878,879,878,33
20231011,104800,39169209,879,879,879,879,11
20231011,104700,39159540,879,879,879,879,18
20231011,104600,39143718,879,879,879,879,11
20231011,104500,39134049,879,879,879,879,12
20231011,104400,39123501,880,880,880,880,115
20231011,104300,39022301,880,878,880,878,962
20231011,104200,38177341,880,880,880,880,11
20231011,104100,38167661,880,880,880,880,13
20231011,104000,38156221,880,880,880,880,11
20231011,103900,38146541,880,879,880,879,1722
20231011,103800,36631747,879,878,879,878,167
20231011,103700,36485110,878,878,878,878,11
20231011,103600,36475452,878,876,878,876,322
20231011,103500,36193303,876,877,877,876,13
20231011,103400,36181903,876,875,876,875,375
20231011,103300,35853423,876,874,876,874,512
20231011,103200,35405485,875,871,875,870,1011
20231011,103100,34523805,874,874,874,874,12
20231011,103000,34513317,874,874,874,874,10
20231011,102900,34504577,874,874,874,874,0
20231011,102800,34504577,874,874,874,874,0
20231011,102700,34504577,874,871,874,871,586
20231011,102600,33993737,871,871,871,871,499
20231011,102500,33559108,871,871,871,871,0
20231011,102400,33559108,871,871,871,871,0
20231011,102300,33559108,871,871,871,871,0
20231011,102200,33559108,871,872,872,871,4
20231011,102100,33555622,871,872,872,871,2
20231011,102000,33553879,871,871,871,871,500
20231011,101900,33118379,871,871,871,871,100
20231011,101800,33031279,871,871,871,871,0
20231011,101700,33031279,871,871,871,871,1
20231011,101600,33030408,871,871,871,871,0
20231011,101500,33030408,871,872,872,871,141
20231011,101400,32907457,872,872,872,872,1
20231011,101300,32906585,871,871,871,871,0
20231011,101200,32906585,871,871,871,871,0
20231011,101100,32906585,871,871,871,871,0
20231011,101000,32906585,871,871,871,871,0
20231011,100900,32906585,871,871,871,871,0
20231011,100800,32906585,871,871,871,871,0
20231011,100700,32906585,871,871,871,871,0
20231011,100600,32906585,871,871,871,871,200
20231011,100500,32732385,871,871,871,871,1
20231011,100400,32731514,871,871,871,871,83
20231011,100300,32659221,871,871,871,871,0
20231011,100200,32659221,871,871,871,871,0
20231011,100100,32659221,871,872,872,870,19377
20231011,100000,15780154,876,876,876,876,100
20231011,095900,15692554,876,876,876,876,0
20231011,095800,15692554,876,876,876,876,415
20231011,095700,15329014,876,874,876,874,1006
20231011,095600,14448698,872,872,872,872,0
20231011,095500,14448698,872,871,872,871,562
20231011,095400,13958659,870,870,870,870,0
20231011,095300,13958659,870,870,870,870,0
20231011,095200,13958659,870,870,870,870,0
20231011,095100,13958659,870,870,870,870,2674
20231011,095000,11632279,870,870,870,870,1
20231011,094900,11631409,870,870,870,870,0
20231011,094800,11631409,870,870,870,870,0
20231011,094700,11631409,870,868,870,868,365
20231011,094600,11313917,870,870,870,870,0
20231011,094500,11313917,870,870,870,870,0
20231011,094400,11313917,870,870,870,870,0
20231011,094300,11313917,870,870,870,870,0
20231011,094200,11313917,870,870,870,870,0
20231011,094100,11313917,870,869,870,869,1000
20231011,094000,10443926,870,869,870,869,37
20231011,093900,10411738,870,870,870,870,0
20231011,093800,10411738,870,870,870,870,0
20231011,093700,10411738,870,870,870,870,0
20231011,093600,10411738,870,869,870,869,521
20231011,093500,9958980,869,869,869,869,1
20231011,093400,9958111,869,869,869,869,0
20231011,093300,9958111,869,866,869,866,9
20231011,093200,9950296,865,865,865,865,706
20231011,093100,9339606,865,865,865,865,0
20231011,093000,9339606,865,865,865,865,0
20231011,092900,9339606,865,865,865,865,36
20231011,092800,9308466,863,861,863,861,1051
20231011,092700,8403385,861,861,861,861,107
20231011,092600,8311258,861,861,861,861,0
20231011,092500,8311258,861,861,861,861,0
20231011,092400,8311258,861,859,861,859,38
20231011,092300,8278554,860,860,860,860,51
20231011,092200,8234694,860,860,860,860,45
20231011,092100,8195994,860,860,860,860,0
20231011,092000,8195994,860,860,860,860,0
20231011,091900,8195994,860,860,860,860,8
20231011,091800,8189114,860,860,860,860,0
20231011,091700,8189114,860,860,860,860,13
20231011,091600,8177934,856,857,857,856,200
20231011,091500,8006664,856,856,856,856,50
20231011,091400,7963864,856,857,857,856,123
20231011,091300,7858493,853,853,853,853,6
20231011,091200,7853375,850,850,850,850,0
20231011,091100,7853375,850,857,857,850,800
20231011,091000,7170660,855,855,855,855,1662
20231011,090900,5749650,855,860,862,855,1253
20231011,090800,4673082,861,861,861,861,182
20231011,090700,4516380,861,861,862,861,19
20231011,090600,4500013,863,863,863,863,0
20231011,090500,4500013,863,863,863,862,229
20231011,090400,4302418,863,858,863,858,1620
20231011,090300,2910933,857,857,857,857,12
20231011,090200,2900649,858,857,858,857,6
20231011,090100,2895503,846,845,847,845,613
20231011,090000,2377327,844,845,847,844,2815