KissMeData/001210/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,183200,98832808,933,933,933,933,1741
20231019,183100,98832808,933,933,933,933,0
20231019,183000,98832808,933,933,933,933,0
20231019,182900,98832808,933,933,933,933,0
20231019,182800,98832808,933,933,933,933,0
20231019,182700,98832808,933,933,933,933,0
20231019,182600,98832808,933,933,933,933,0
20231019,182500,98832808,933,933,933,933,0
20231019,182400,98832808,933,933,933,933,0
20231019,182300,98832808,933,933,933,933,0
20231019,182200,98832808,933,933,933,933,0
20231019,182100,98832808,933,933,933,933,0
20231019,182000,98832808,933,933,933,933,0
20231019,181900,98832808,933,933,933,933,0
20231019,181800,98832808,933,933,933,933,0
20231019,181700,98832808,933,933,933,933,0
20231019,181600,98832808,933,933,933,933,0
20231019,181500,98832808,933,933,933,933,0
20231019,181400,98832808,933,933,933,933,0
20231019,181300,98832808,933,933,933,933,0
20231019,181200,98832808,933,933,933,933,0
20231019,181100,98832808,933,933,933,933,0
20231019,181000,98832808,933,933,933,933,0
20231019,180900,98832808,933,933,933,933,0
20231019,180800,98832808,933,933,933,933,0
20231019,180700,98832808,933,933,933,933,0
20231019,180600,98832808,933,933,933,933,0
20231019,180500,98832808,933,933,933,933,0
20231019,180400,98832808,933,933,933,933,0
20231019,180300,98832808,933,933,933,933,0
20231019,180200,98832808,933,933,933,933,1741
20231019,180100,98832808,933,933,933,933,0
20231019,180000,98832808,933,933,933,933,0
20231019,175900,98832808,933,933,933,933,0
20231019,175800,98832808,933,933,933,933,0
20231019,175700,98832808,933,933,933,933,0
20231019,175600,98832808,933,933,933,933,0
20231019,175500,98832808,933,933,933,933,0
20231019,175400,98832808,933,933,933,933,0
20231019,175300,98832808,933,933,933,933,0
20231019,175200,98832808,933,933,933,933,0
20231019,175100,98832808,933,933,933,933,0
20231019,175000,98832808,933,933,933,933,0
20231019,174900,98832808,933,933,933,933,0
20231019,174800,98832808,933,933,933,933,0
20231019,174700,98832808,933,933,933,933,0
20231019,174600,98832808,933,933,933,933,0
20231019,174500,98832808,933,933,933,933,0
20231019,174400,98832808,933,933,933,933,0
20231019,174300,98832808,933,933,933,933,0
20231019,174200,98832808,933,933,933,933,0
20231019,174100,98832808,933,933,933,933,0
20231019,174000,98832808,933,933,933,933,0
20231019,173900,98832808,933,933,933,933,0
20231019,173800,98832808,933,933,933,933,0
20231019,173700,98832808,933,933,933,933,0
20231019,173600,98832808,933,933,933,933,0
20231019,173500,98832808,933,933,933,933,0
20231019,173400,98832808,933,933,933,933,0
20231019,173300,98832808,933,933,933,933,0
20231019,173200,98832808,933,933,933,933,1741
20231019,173100,98832808,933,933,933,933,0
20231019,173000,98832808,933,933,933,933,0
20231019,172900,98832808,933,933,933,933,0
20231019,172800,98832808,933,933,933,933,0
20231019,172700,98832808,933,933,933,933,0
20231019,172600,98832808,933,933,933,933,0
20231019,172500,98832808,933,933,933,933,0
20231019,172400,98832808,933,933,933,933,0
20231019,172300,98832808,933,933,933,933,0
20231019,172200,98832808,933,933,933,933,0
20231019,172100,98832808,933,933,933,933,0
20231019,172000,98832808,933,933,933,933,0
20231019,171900,98832808,933,933,933,933,0
20231019,171800,98832808,933,933,933,933,0
20231019,171700,98832808,933,933,933,933,0
20231019,171600,98832808,933,933,933,933,0
20231019,171500,98832808,933,933,933,933,0
20231019,171400,98832808,933,933,933,933,0
20231019,171300,98832808,933,933,933,933,0
20231019,171200,98832808,933,933,933,933,0
20231019,171100,98832808,933,933,933,933,0
20231019,171000,98832808,933,933,933,933,0
20231019,170900,98832808,933,933,933,933,0
20231019,170800,98832808,933,933,933,933,0
20231019,170700,98832808,933,933,933,933,0
20231019,170600,98832808,933,933,933,933,0
20231019,170500,98832808,933,933,933,933,0
20231019,170400,98832808,933,933,933,933,0
20231019,170300,98832808,933,933,933,933,0
20231019,170200,98832808,933,933,933,933,1741
20231019,170100,98832808,933,933,933,933,0
20231019,170000,98832808,933,933,933,933,0
20231019,165900,98832808,933,933,933,933,0
20231019,165800,98832808,933,933,933,933,0
20231019,165700,98832808,933,933,933,933,0
20231019,165600,98832808,933,933,933,933,0
20231019,165500,98832808,933,933,933,933,0
20231019,165400,98832808,933,933,933,933,0
20231019,165300,98832808,933,933,933,933,0
20231019,165200,98832808,933,933,933,933,0
20231019,165100,98832808,933,933,933,933,0
20231019,165000,98832808,933,933,933,933,0
20231019,164900,98832808,933,933,933,933,0
20231019,164800,98832808,933,933,933,933,0
20231019,164700,98832808,933,933,933,933,0
20231019,164600,98832808,933,933,933,933,0
20231019,164500,98832808,933,933,933,933,0
20231019,164400,98832808,933,933,933,933,0
20231019,164300,98832808,933,933,933,933,0
20231019,164200,98832808,933,933,933,933,0
20231019,164100,98832808,933,933,933,933,0
20231019,164000,98832808,933,933,933,933,0
20231019,163900,98832808,933,933,933,933,0
20231019,163800,98832808,933,933,933,933,0
20231019,163700,98832808,933,933,933,933,0
20231019,163600,98832808,933,933,933,933,0
20231019,163500,98832808,933,933,933,933,0
20231019,163400,98832808,933,933,933,933,0
20231019,163300,98832808,933,933,933,933,0
20231019,163200,98832808,933,933,933,933,1741
20231019,163100,98832808,933,933,933,933,0
20231019,163000,98832808,933,933,933,933,0
20231019,162900,98832808,933,933,933,933,0
20231019,162800,98832808,933,933,933,933,0
20231019,162700,98832808,933,933,933,933,0
20231019,162600,98832808,933,933,933,933,0
20231019,162500,98832808,933,933,933,933,0
20231019,162400,98832808,933,933,933,933,0
20231019,162300,98832808,933,933,933,933,0
20231019,162200,98832808,933,933,933,933,0
20231019,162100,98832808,933,933,933,933,0
20231019,162000,98832808,933,933,933,933,0
20231019,161900,98832808,933,933,933,933,0
20231019,161800,98832808,933,933,933,933,0
20231019,161700,98832808,933,933,933,933,0
20231019,161600,98832808,933,933,933,933,0
20231019,161500,98832808,933,933,933,933,0
20231019,161400,98832808,933,933,933,933,0
20231019,161300,98832808,933,933,933,933,0
20231019,161200,98832808,933,933,933,933,0
20231019,161100,98832808,933,933,933,933,0
20231019,161000,98832808,933,933,933,933,0
20231019,160900,98832808,933,933,933,933,0
20231019,160800,98832808,933,933,933,933,0
20231019,160700,98832808,933,933,933,933,0
20231019,160600,98832808,933,933,933,933,0
20231019,160500,98832808,933,933,933,933,0
20231019,160400,98832808,933,933,933,933,0
20231019,160300,98832808,933,933,933,933,0
20231019,160200,98832808,933,933,933,933,1741
20231019,160100,98832808,933,933,933,933,0
20231019,160000,98832808,933,933,933,933,0
20231019,155900,98832808,933,933,933,933,0
20231019,155800,98832808,933,933,933,933,0
20231019,155700,98832808,933,933,933,933,0
20231019,155600,98832808,933,933,933,933,0
20231019,155500,98832808,933,933,933,933,0
20231019,155400,98832808,933,933,933,933,0
20231019,155300,98832808,933,933,933,933,0
20231019,155200,98832808,933,933,933,933,0
20231019,155100,98832808,933,933,933,933,0
20231019,155000,98832808,933,933,933,933,0
20231019,154900,98832808,933,933,933,933,0
20231019,154800,98832808,933,933,933,933,0
20231019,154700,98832808,933,933,933,933,0
20231019,154600,98832808,933,933,933,933,0
20231019,154500,98832808,933,933,933,933,0
20231019,154400,98832808,933,933,933,933,0
20231019,154300,98832808,933,933,933,933,0
20231019,154200,98832808,933,933,933,933,0
20231019,154100,98832808,933,933,933,933,0
20231019,154000,98832808,933,933,933,933,0
20231019,153900,98832808,933,933,933,933,0
20231019,153800,98832808,933,933,933,933,0
20231019,153700,98832808,933,933,933,933,0
20231019,153600,98832808,933,933,933,933,0
20231019,153500,98832808,933,933,933,933,0
20231019,153400,98832808,933,933,933,933,0
20231019,153300,98832808,933,933,933,933,0
20231019,153200,98832808,933,933,933,933,1741
20231019,153100,98832808,933,933,933,933,0
20231019,153000,98832808,933,933,933,933,1741
20231019,152900,97208455,929,929,929,929,0
20231019,152800,97208455,929,929,929,929,0
20231019,152700,97208455,929,929,929,929,0
20231019,152600,97208455,929,929,929,929,0
20231019,152500,97208455,929,929,929,929,0
20231019,152400,97208455,929,929,929,929,0
20231019,152300,97208455,929,929,929,929,0
20231019,152200,97208455,929,929,929,929,0
20231019,152100,97208455,929,929,929,929,0
20231019,152000,97208455,929,929,929,929,0
20231019,151900,97208455,929,929,929,929,604
20231019,151800,96647339,929,929,929,929,0
20231019,151700,96647339,929,929,929,929,2
20231019,151600,96645481,929,929,929,929,0
20231019,151500,96645481,929,929,929,929,600
20231019,151400,96088081,929,921,931,917,10113
20231019,151300,86798699,921,921,921,921,6
20231019,151200,86793173,930,928,930,928,1252
20231019,151100,85629539,928,928,928,928,0
20231019,151000,85629539,928,928,928,928,5
20231019,150900,85624899,928,928,928,928,0
20231019,150800,85624899,928,928,928,928,50
20231019,150700,85578499,928,928,928,928,700
20231019,150600,84928899,928,928,928,928,1600
20231019,150500,83444099,928,928,928,928,500
20231019,150400,82980099,928,928,928,928,0
20231019,150300,82980099,928,928,928,928,0
20231019,150200,82980099,928,928,928,928,0
20231019,150100,82980099,928,928,928,928,1
20231019,150000,82979171,921,921,921,921,0
20231019,145900,82979171,921,926,926,921,470
20231019,145800,82544946,927,926,927,926,277
20231019,145700,82288255,927,927,927,927,0
20231019,145600,82288255,927,927,927,927,1
20231019,145500,82287328,921,921,921,921,1
20231019,145400,82286407,920,920,920,920,50
20231019,145300,82240407,920,920,920,920,0
20231019,145200,82240407,920,922,922,920,421
20231019,145100,81852587,923,923,923,923,200
20231019,145000,81667987,927,927,927,927,1
20231019,144900,81667060,919,919,919,919,100
20231019,144800,81575160,927,927,927,927,0
20231019,144700,81575160,927,927,927,927,1
20231019,144600,81574233,919,919,919,919,240
20231019,144500,81353673,926,926,926,926,1
20231019,144400,81352747,919,921,921,919,2000
20231019,144300,79514459,920,925,925,920,2000
20231019,144200,77668766,927,927,927,927,4
20231019,144100,77665058,925,925,925,925,5
20231019,144000,77660433,925,925,925,925,0
20231019,143900,77660433,925,925,925,925,0
20231019,143800,77660433,925,925,925,925,0
20231019,143700,77660433,925,925,925,925,2
20231019,143600,77658583,927,927,927,927,501
20231019,143500,77194156,927,927,927,927,39
20231019,143400,77158003,928,927,928,927,51
20231019,143300,77110725,928,928,928,928,0
20231019,143200,77110725,928,928,928,928,2
20231019,143100,77108869,927,927,927,927,411
20231019,143000,76727872,927,927,927,927,0
20231019,142900,76727872,927,927,927,927,0
20231019,142800,76727872,927,927,927,927,0
20231019,142700,76727872,927,927,927,927,0
20231019,142600,76727872,927,927,927,927,0
20231019,142500,76727872,927,927,927,927,100
20231019,142400,76635172,927,927,927,927,1
20231019,142300,76634245,925,925,925,925,0
20231019,142200,76634245,925,925,925,925,119
20231019,142100,76524170,925,925,925,925,0
20231019,142000,76524170,925,925,925,925,1
20231019,141900,76523245,923,923,923,923,0
20231019,141800,76523245,923,923,923,923,0
20231019,141700,76523245,923,923,923,923,0
20231019,141600,76523245,923,923,923,923,0
20231019,141500,76523245,923,923,923,923,0
20231019,141400,76523245,923,923,923,923,0
20231019,141300,76523245,923,923,923,923,0
20231019,141200,76523245,923,923,923,923,0
20231019,141100,76523245,923,923,923,923,0
20231019,141000,76523245,923,923,923,923,0
20231019,140900,76523245,923,923,923,923,0
20231019,140800,76523245,923,924,924,923,16
20231019,140700,76508464,924,924,924,924,42
20231019,140600,76469656,924,925,925,924,400
20231019,140500,76099695,923,924,924,923,713
20231019,140400,75440884,923,923,923,923,0
20231019,140300,75440884,923,923,923,923,0
20231019,140200,75440884,923,923,923,923,8
20231019,140100,75433500,923,923,923,923,7
20231019,140000,75427039,923,923,923,923,207
20231019,135900,75235978,923,923,923,923,3
20231019,135800,75233209,924,923,924,923,81
20231019,135700,75158408,919,919,919,919,0
20231019,135600,75158408,919,919,919,919,0
20231019,135500,75158408,919,919,919,919,0
20231019,135400,75158408,919,919,919,919,0
20231019,135300,75158408,919,919,919,919,0
20231019,135200,75158408,919,919,919,919,0
20231019,135100,75158408,919,919,919,919,0
20231019,135000,75158408,919,919,919,919,0
20231019,134900,75158408,919,919,919,919,0
20231019,134800,75158408,919,922,922,919,5000
20231019,134700,70559333,920,928,928,920,13000
20231019,134600,58567692,929,929,929,929,2479
20231019,134500,56264701,928,929,929,928,436
20231019,134400,55859672,936,936,936,936,0
20231019,134300,55859672,936,936,936,936,0
20231019,134200,55859672,936,936,936,936,0
20231019,134100,55859672,936,936,936,936,0
20231019,134000,55859672,936,936,936,936,0
20231019,133900,55859672,936,936,936,936,0
20231019,133800,55859672,936,936,936,936,0
20231019,133700,55859672,936,936,936,936,0
20231019,133600,55859672,936,936,936,936,0
20231019,133500,55859672,936,936,936,936,0
20231019,133400,55859672,936,936,936,936,0
20231019,133300,55859672,936,936,936,936,0
20231019,133200,55859672,936,936,936,936,600
20231019,133100,55298072,937,937,937,937,0
20231019,133000,55298072,937,937,937,937,0
20231019,132900,55298072,937,937,937,937,200
20231019,132800,55110672,937,937,937,937,200
20231019,132700,54923272,939,939,939,939,0
20231019,132600,54923272,939,939,939,939,0
20231019,132500,54923272,939,939,939,939,0
20231019,132400,54923272,939,939,939,939,0
20231019,132300,54923272,939,939,939,939,0
20231019,132200,54923272,939,939,939,939,200
20231019,132100,54735472,939,939,939,939,0
20231019,132000,54735472,939,939,939,939,0
20231019,131900,54735472,939,939,939,939,2
20231019,131800,54733594,939,931,940,931,2137
20231019,131700,52736690,926,926,926,926,0
20231019,131600,52736690,926,926,926,926,0
20231019,131500,52736690,926,926,926,926,0
20231019,131400,52736690,926,926,926,926,0
20231019,131300,52736690,926,926,926,926,0
20231019,131200,52736690,926,926,926,926,2382
20231019,131100,50530958,926,926,926,926,0
20231019,131000,50530958,926,926,926,926,0
20231019,130900,50530958,926,926,926,926,0
20231019,130800,50530958,926,926,926,926,0
20231019,130700,50530958,926,926,926,926,0
20231019,130600,50530958,926,926,926,926,0
20231019,130500,50530958,926,926,926,926,0
20231019,130400,50530958,926,926,926,926,0
20231019,130300,50530958,926,926,926,926,0
20231019,130200,50530958,926,926,926,926,0
20231019,130100,50530958,926,930,930,926,2000
20231019,130000,48675788,930,930,930,930,0
20231019,125900,48675788,930,930,930,930,47
20231019,125800,48632078,930,930,930,930,0
20231019,125700,48632078,930,930,930,930,0
20231019,125600,48632078,930,930,930,930,0
20231019,125500,48632078,930,930,930,930,0
20231019,125400,48632078,930,930,930,930,0
20231019,125300,48632078,930,930,930,930,0
20231019,125200,48632078,930,930,930,930,0
20231019,125100,48632078,930,930,930,930,0
20231019,125000,48632078,930,930,930,930,0
20231019,124900,48632078,930,930,930,930,1
20231019,124800,48631148,928,928,928,928,0
20231019,124700,48631148,928,928,928,928,1
20231019,124600,48630220,928,928,928,928,174
20231019,124500,48468748,926,926,926,926,0
20231019,124400,48468748,926,926,926,926,0
20231019,124300,48468748,926,926,926,926,0
20231019,124200,48468748,926,926,926,926,0
20231019,124100,48468748,926,926,926,926,0
20231019,124000,48468748,926,926,926,926,0
20231019,123900,48468748,926,926,926,926,0
20231019,123800,48468748,926,927,927,926,2219
20231019,123700,46412896,927,927,927,927,22
20231019,123600,46392502,928,928,928,928,0
20231019,123500,46392502,928,928,928,928,603
20231019,123400,45832918,928,928,928,928,0
20231019,123300,45832918,928,928,928,928,2
20231019,123200,45831062,931,931,931,931,1
20231019,123100,45830131,931,931,931,931,0
20231019,123000,45830131,931,931,931,931,0
20231019,122900,45830131,931,931,931,931,0
20231019,122800,45830131,931,931,931,931,0
20231019,122700,45830131,931,931,931,931,0
20231019,122600,45830131,931,931,931,931,0
20231019,122500,45830131,931,931,931,931,120
20231019,122400,45718411,927,927,927,927,0
20231019,122300,45718411,927,927,927,927,0
20231019,122200,45718411,927,927,927,927,0
20231019,122100,45718411,927,927,927,927,0
20231019,122000,45718411,927,927,927,927,0
20231019,121900,45718411,927,927,927,927,0
20231019,121800,45718411,927,927,927,927,0
20231019,121700,45718411,927,927,927,927,0
20231019,121600,45718411,927,927,927,927,0
20231019,121500,45718411,927,927,927,927,0
20231019,121400,45718411,927,927,927,927,1025
20231019,121300,44768236,927,927,927,927,0
20231019,121200,44768236,927,927,927,927,0
20231019,121100,44768236,927,927,927,927,0
20231019,121000,44768236,927,927,927,927,0
20231019,120900,44768236,927,927,927,927,0
20231019,120800,44768236,927,927,927,927,0
20231019,120700,44768236,927,927,927,927,0
20231019,120600,44768236,927,927,927,927,0
20231019,120500,44768236,927,927,927,927,0
20231019,120400,44768236,927,927,927,927,0
20231019,120300,44768236,927,927,927,927,0
20231019,120200,44768236,927,927,927,927,0
20231019,120100,44768236,927,927,927,927,0
20231019,120000,44768236,927,927,927,927,0
20231019,115900,44768236,927,927,927,927,0
20231019,115800,44768236,927,927,927,927,0
20231019,115700,44768236,927,927,927,927,0
20231019,115600,44768236,927,928,928,927,1835
20231019,115500,43066648,928,928,928,928,0
20231019,115400,43066648,928,928,928,928,129
20231019,115300,42946936,928,928,928,928,465
20231019,115200,42515416,928,928,928,928,0
20231019,115100,42515416,928,928,928,928,0
20231019,115000,42515416,928,928,928,928,0
20231019,114900,42515416,928,930,930,928,2
20231019,114800,42513558,930,930,930,930,682
20231019,114700,41879298,930,930,930,930,0
20231019,114600,41879298,930,932,932,930,858
20231019,114500,41081232,932,932,932,932,1
20231019,114400,41080300,932,933,933,932,2
20231019,114300,41078435,935,935,935,935,0
20231019,114200,41078435,935,935,935,935,0
20231019,114100,41078435,935,935,935,935,0
20231019,114000,41078435,935,935,935,935,0
20231019,113900,41078435,935,935,935,935,0
20231019,113800,41078435,935,935,935,935,0
20231019,113700,41078435,935,935,935,935,1
20231019,113600,41077500,930,930,930,930,0
20231019,113500,41077500,930,930,930,930,0
20231019,113400,41077500,930,930,930,930,0
20231019,113300,41077500,930,930,930,930,37
20231019,113200,41043090,930,930,930,930,0
20231019,113100,41043090,930,930,930,930,1
20231019,113000,41042160,934,934,934,934,0
20231019,112900,41042160,934,934,934,934,0
20231019,112800,41042160,934,934,934,934,0
20231019,112700,41042160,934,934,934,934,0
20231019,112600,41042160,934,934,934,934,0
20231019,112500,41042160,934,934,934,934,0
20231019,112400,41042160,934,934,934,934,0
20231019,112300,41042160,934,934,934,934,0
20231019,112200,41042160,934,934,934,934,0
20231019,112100,41042160,934,934,934,934,0
20231019,112000,41042160,934,934,934,934,9
20231019,111900,41033754,934,934,934,934,0
20231019,111800,41033754,934,934,934,934,0
20231019,111700,41033754,934,934,934,934,0
20231019,111600,41033754,934,934,934,934,0
20231019,111500,41033754,934,934,934,934,0
20231019,111400,41033754,934,934,934,934,0
20231019,111300,41033754,934,934,934,934,0
20231019,111200,41033754,934,934,934,934,0
20231019,111100,41033754,934,934,934,934,400
20231019,111000,40660154,934,934,934,934,0
20231019,110900,40660154,934,934,934,934,0
20231019,110800,40660154,934,934,934,934,0
20231019,110700,40660154,934,934,934,934,10
20231019,110600,40650814,926,926,926,926,0
20231019,110500,40650814,926,926,926,926,0
20231019,110400,40650814,926,926,926,926,0
20231019,110300,40650814,926,926,926,926,0
20231019,110200,40650814,926,926,926,926,0
20231019,110100,40650814,926,926,926,926,0
20231019,110000,40650814,926,926,926,926,0
20231019,105900,40650814,926,926,926,926,0
20231019,105800,40650814,926,926,926,926,0
20231019,105700,40650814,926,926,926,926,0
20231019,105600,40650814,926,926,926,926,0
20231019,105500,40650814,926,930,930,926,1126
20231019,105400,39605183,934,934,934,934,0
20231019,105300,39605183,934,934,934,934,1
20231019,105200,39604249,934,934,934,934,1
20231019,105100,39603315,934,934,934,934,0
20231019,105000,39603315,934,934,934,934,0
20231019,104900,39603315,934,934,934,934,0
20231019,104800,39603315,934,934,934,934,4
20231019,104700,39599579,934,934,934,934,6
20231019,104600,39593975,934,935,935,934,457
20231019,104500,39167136,935,936,936,935,4379
20231019,104400,35072216,937,937,937,937,999
20231019,104300,34136153,937,937,937,937,0
20231019,104200,34136153,937,937,937,937,0
20231019,104100,34136153,937,937,937,937,0
20231019,104000,34136153,937,937,937,937,1
20231019,103900,34135216,942,942,942,942,0
20231019,103800,34135216,942,942,942,942,0
20231019,103700,34135216,942,942,942,942,0
20231019,103600,34135216,942,942,942,942,0
20231019,103500,34135216,942,942,942,942,0
20231019,103400,34135216,942,942,942,942,0
20231019,103300,34135216,942,942,942,942,0
20231019,103200,34135216,942,942,942,942,0
20231019,103100,34135216,942,942,942,942,0
20231019,103000,34135216,942,942,942,942,4
20231019,102900,34131448,942,942,942,942,0
20231019,102800,34131448,942,941,942,941,300
20231019,102700,33848852,942,942,942,942,114
20231019,102600,33741464,942,942,942,942,0
20231019,102500,33741464,942,942,942,942,0
20231019,102400,33741464,942,942,942,942,0
20231019,102300,33741464,942,942,942,942,36
20231019,102200,33707552,942,942,942,942,0
20231019,102100,33707552,942,942,942,942,0
20231019,102000,33707552,942,942,942,942,0
20231019,101900,33707552,942,942,942,942,0
20231019,101800,33707552,942,942,942,942,50
20231019,101700,33660452,942,942,942,942,100
20231019,101600,33566252,936,936,936,936,777
20231019,101500,32838980,936,936,936,936,353
20231019,101400,32508572,936,936,936,936,0
20231019,101300,32508572,936,936,936,936,0
20231019,101200,32508572,936,936,936,936,0
20231019,101100,32508572,936,936,936,936,0
20231019,101000,32508572,936,936,936,936,0
20231019,100900,32508572,936,936,936,936,0
20231019,100800,32508572,936,937,937,936,1099
20231019,100700,31479856,943,942,943,939,1500
20231019,100600,30066238,942,942,942,942,153
20231019,100500,29922112,942,942,942,942,1
20231019,100400,29921170,935,935,935,935,0
20231019,100300,29921170,935,935,935,935,0
20231019,100200,29921170,935,935,935,935,0
20231019,100100,29921170,935,935,935,935,0
20231019,100000,29921170,935,935,935,935,2
20231019,095900,29919300,936,936,936,936,53
20231019,095800,29869692,947,946,947,946,2316
20231019,095700,27678755,946,947,947,946,130
20231019,095600,27555763,947,946,947,945,2525
20231019,095500,25165699,944,943,944,942,1000
20231019,095400,24222643,942,939,942,939,1500
20231019,095300,22809649,942,941,942,940,146
20231019,095200,22672160,942,941,942,941,20
20231019,095100,22653338,942,940,942,940,500
20231019,095000,22182366,942,942,942,942,0
20231019,094900,22182366,942,942,942,942,0
20231019,094800,22182366,942,942,942,942,0
20231019,094700,22182366,942,942,942,942,0
20231019,094600,22182366,942,944,944,941,528
20231019,094500,21684010,944,944,944,944,50
20231019,094400,21636810,944,944,944,944,0
20231019,094300,21636810,944,936,944,934,23
20231019,094200,21615314,947,934,947,934,1271
20231019,094100,20414387,933,933,933,933,0
20231019,094000,20414387,933,933,933,933,0
20231019,093900,20414387,933,934,934,933,7
20231019,093800,20407850,934,933,934,933,159
20231019,093700,20259361,934,934,934,934,0
20231019,093600,20259361,934,934,934,934,1144
20231019,093500,19190865,934,934,934,934,116
20231019,093400,19082521,934,934,934,934,2461
20231019,093300,16783947,934,934,934,934,8
20231019,093200,16776475,934,934,934,934,1
20231019,093100,16775541,934,927,934,927,66
20231019,093000,16714032,932,932,932,932,1
20231019,092900,16713100,929,926,929,926,244
20231019,092800,16486697,926,926,926,926,40
20231019,092700,16449657,926,925,926,925,100
20231019,092600,16357059,926,926,926,926,0
20231019,092500,16357059,926,926,926,926,20
20231019,092400,16338539,929,929,929,929,100
20231019,092300,16245639,929,929,929,929,0
20231019,092200,16245639,929,929,929,929,0
20231019,092100,16245639,929,929,929,929,1
20231019,092000,16244710,931,921,931,921,4
20231019,091900,16240996,933,922,933,920,324
20231019,091800,15942393,934,920,934,920,5459
20231019,091700,10878551,920,920,920,920,9
20231019,091600,10870271,920,920,920,920,0
20231019,091500,10870271,920,918,920,918,23
20231019,091400,10849153,918,918,918,918,0
20231019,091300,10849153,918,918,918,918,1240
20231019,091200,9710833,918,920,920,918,222
20231019,091100,9506993,920,920,920,920,0
20231019,091000,9506993,920,920,920,920,3
20231019,090900,9504233,920,916,920,916,49
20231019,090800,9459313,917,917,917,916,601
20231019,090700,8908323,922,916,922,916,5
20231019,090600,8903731,929,917,932,917,4145
20231019,090500,5102476,933,932,933,932,50
20231019,090400,5055828,916,916,916,916,0
20231019,090300,5055828,916,916,916,916,119
20231019,090200,4946824,934,926,934,926,722
20231019,090100,4274408,927,927,927,915,489
20231019,090000,3825509,915,923,927,915,4159