KissMeData/001210/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,183200,116256325,904,904,904,904,5368
20231020,183100,116256325,904,904,904,904,0
20231020,183000,116256325,904,904,904,904,0
20231020,182900,116256325,904,904,904,904,0
20231020,182800,116256325,904,904,904,904,0
20231020,182700,116256325,904,904,904,904,0
20231020,182600,116256325,904,904,904,904,0
20231020,182500,116256325,904,904,904,904,0
20231020,182400,116256325,904,904,904,904,0
20231020,182300,116256325,904,904,904,904,0
20231020,182200,116256325,904,904,904,904,0
20231020,182100,116256325,904,904,904,904,0
20231020,182000,116256325,904,904,904,904,0
20231020,181900,116256325,904,904,904,904,0
20231020,181800,116256325,904,904,904,904,0
20231020,181700,116256325,904,904,904,904,0
20231020,181600,116256325,904,904,904,904,0
20231020,181500,116256325,904,904,904,904,0
20231020,181400,116256325,904,904,904,904,0
20231020,181300,116256325,904,904,904,904,0
20231020,181200,116256325,904,904,904,904,0
20231020,181100,116256325,904,904,904,904,0
20231020,181000,116256325,904,904,904,904,0
20231020,180900,116256325,904,904,904,904,0
20231020,180800,116256325,904,904,904,904,0
20231020,180700,116256325,904,904,904,904,0
20231020,180600,116256325,904,904,904,904,0
20231020,180500,116256325,904,904,904,904,0
20231020,180400,116256325,904,904,904,904,0
20231020,180300,116256325,904,904,904,904,0
20231020,180200,116256325,904,904,904,904,5368
20231020,180100,116256325,904,904,904,904,0
20231020,180000,116256325,904,904,904,904,0
20231020,175900,116256325,904,904,904,904,0
20231020,175800,116256325,904,904,904,904,0
20231020,175700,116256325,904,904,904,904,0
20231020,175600,116256325,904,904,904,904,0
20231020,175500,116256325,904,904,904,904,0
20231020,175400,116256325,904,904,904,904,0
20231020,175300,116256325,904,904,904,904,0
20231020,175200,116256325,904,904,904,904,0
20231020,175100,116256325,904,904,904,904,0
20231020,175000,116256325,904,904,904,904,0
20231020,174900,116256325,904,904,904,904,0
20231020,174800,116256325,904,904,904,904,0
20231020,174700,116256325,904,904,904,904,0
20231020,174600,116256325,904,904,904,904,0
20231020,174500,116256325,904,904,904,904,0
20231020,174400,116256325,904,904,904,904,0
20231020,174300,116256325,904,904,904,904,0
20231020,174200,116256325,904,904,904,904,0
20231020,174100,116256325,904,904,904,904,0
20231020,174000,116256325,904,904,904,904,0
20231020,173900,116256325,904,904,904,904,0
20231020,173800,116256325,904,904,904,904,0
20231020,173700,116256325,904,904,904,904,0
20231020,173600,116256325,904,904,904,904,0
20231020,173500,116256325,904,904,904,904,0
20231020,173400,116256325,904,904,904,904,0
20231020,173300,116256325,904,904,904,904,0
20231020,173200,116256325,904,904,904,904,5368
20231020,173100,116256325,904,904,904,904,0
20231020,173000,116256325,904,904,904,904,0
20231020,172900,116256325,904,904,904,904,0
20231020,172800,116256325,904,904,904,904,0
20231020,172700,116256325,904,904,904,904,0
20231020,172600,116256325,904,904,904,904,0
20231020,172500,116256325,904,904,904,904,0
20231020,172400,116256325,904,904,904,904,0
20231020,172300,116256325,904,904,904,904,0
20231020,172200,116256325,904,904,904,904,0
20231020,172100,116256325,904,904,904,904,0
20231020,172000,116256325,904,904,904,904,0
20231020,171900,116256325,904,904,904,904,0
20231020,171800,116256325,904,904,904,904,0
20231020,171700,116256325,904,904,904,904,0
20231020,171600,116256325,904,904,904,904,0
20231020,171500,116256325,904,904,904,904,0
20231020,171400,116256325,904,904,904,904,0
20231020,171300,116256325,904,904,904,904,0
20231020,171200,116256325,904,904,904,904,0
20231020,171100,116256325,904,904,904,904,0
20231020,171000,116256325,904,904,904,904,0
20231020,170900,116256325,904,904,904,904,0
20231020,170800,116256325,904,904,904,904,0
20231020,170700,116256325,904,904,904,904,0
20231020,170600,116256325,904,904,904,904,0
20231020,170500,116256325,904,904,904,904,0
20231020,170400,116256325,904,904,904,904,0
20231020,170300,116256325,904,904,904,904,0
20231020,170200,116256325,904,904,904,904,5368
20231020,170100,116256325,904,904,904,904,0
20231020,170000,116256325,904,904,904,904,0
20231020,165900,116256325,904,904,904,904,0
20231020,165800,116256325,904,904,904,904,0
20231020,165700,116256325,904,904,904,904,0
20231020,165600,116256325,904,904,904,904,0
20231020,165500,116256325,904,904,904,904,0
20231020,165400,116256325,904,904,904,904,0
20231020,165300,116256325,904,904,904,904,0
20231020,165200,116256325,904,904,904,904,0
20231020,165100,116256325,904,904,904,904,0
20231020,165000,116256325,904,904,904,904,0
20231020,164900,116256325,904,904,904,904,0
20231020,164800,116256325,904,904,904,904,0
20231020,164700,116256325,904,904,904,904,0
20231020,164600,116256325,904,904,904,904,0
20231020,164500,116256325,904,904,904,904,0
20231020,164400,116256325,904,904,904,904,0
20231020,164300,116256325,904,904,904,904,0
20231020,164200,116256325,904,904,904,904,0
20231020,164100,116256325,904,904,904,904,0
20231020,164000,116256325,904,904,904,904,0
20231020,163900,116256325,904,904,904,904,0
20231020,163800,116256325,904,904,904,904,0
20231020,163700,116256325,904,904,904,904,0
20231020,163600,116256325,904,904,904,904,0
20231020,163500,116256325,904,904,904,904,0
20231020,163400,116256325,904,904,904,904,0
20231020,163300,116256325,904,904,904,904,0
20231020,163200,116256325,904,904,904,904,5368
20231020,163100,116256325,904,904,904,904,0
20231020,163000,116256325,904,904,904,904,0
20231020,162900,116256325,904,904,904,904,0
20231020,162800,116256325,904,904,904,904,0
20231020,162700,116256325,904,904,904,904,0
20231020,162600,116256325,904,904,904,904,0
20231020,162500,116256325,904,904,904,904,0
20231020,162400,116256325,904,904,904,904,0
20231020,162300,116256325,904,904,904,904,0
20231020,162200,116256325,904,904,904,904,0
20231020,162100,116256325,904,904,904,904,0
20231020,162000,116256325,904,904,904,904,0
20231020,161900,116256325,904,904,904,904,0
20231020,161800,116256325,904,904,904,904,0
20231020,161700,116256325,904,904,904,904,0
20231020,161600,116256325,904,904,904,904,0
20231020,161500,116256325,904,904,904,904,0
20231020,161400,116256325,904,904,904,904,0
20231020,161300,116256325,904,904,904,904,0
20231020,161200,116256325,904,904,904,904,0
20231020,161100,116256325,904,904,904,904,0
20231020,161000,116256325,904,904,904,904,0
20231020,160900,116256325,904,904,904,904,0
20231020,160800,116256325,904,904,904,904,0
20231020,160700,116256325,904,904,904,904,0
20231020,160600,116256325,904,904,904,904,0
20231020,160500,116256325,904,904,904,904,0
20231020,160400,116256325,904,904,904,904,0
20231020,160300,116256325,904,904,904,904,0
20231020,160200,116256325,904,904,904,904,5368
20231020,160100,116256325,904,904,904,904,0
20231020,160000,116256325,904,904,904,904,0
20231020,155900,116256325,904,904,904,904,0
20231020,155800,116256325,904,904,904,904,0
20231020,155700,116256325,904,904,904,904,0
20231020,155600,116256325,904,904,904,904,0
20231020,155500,116256325,904,904,904,904,0
20231020,155400,116256325,904,904,904,904,0
20231020,155300,116256325,904,904,904,904,0
20231020,155200,116256325,904,904,904,904,0
20231020,155100,116256325,904,904,904,904,0
20231020,155000,116256325,904,904,904,904,0
20231020,154900,116256325,904,904,904,904,0
20231020,154800,116256325,904,904,904,904,0
20231020,154700,116256325,904,904,904,904,0
20231020,154600,116256325,904,904,904,904,0
20231020,154500,116256325,904,904,904,904,0
20231020,154400,116256325,904,904,904,904,0
20231020,154300,116256325,904,904,904,904,0
20231020,154200,116256325,904,904,904,904,0
20231020,154100,116256325,904,904,904,904,0
20231020,154000,116256325,904,904,904,904,0
20231020,153900,116256325,904,904,904,904,0
20231020,153800,116256325,904,904,904,904,0
20231020,153700,116256325,904,904,904,904,0
20231020,153600,116256325,904,904,904,904,0
20231020,153500,116256325,904,904,904,904,0
20231020,153400,116256325,904,904,904,904,0
20231020,153300,116256325,904,904,904,904,0
20231020,153200,116256325,904,904,904,904,5368
20231020,153100,116256325,904,904,904,904,0
20231020,153000,116256325,904,904,904,904,5368
20231020,152900,111403653,907,907,907,907,0
20231020,152800,111403653,907,907,907,907,0
20231020,152700,111403653,907,907,907,907,0
20231020,152600,111403653,907,907,907,907,0
20231020,152500,111403653,907,907,907,907,0
20231020,152400,111403653,907,907,907,907,0
20231020,152300,111403653,907,907,907,907,0
20231020,152200,111403653,907,907,907,907,0
20231020,152100,111403653,907,907,907,907,0
20231020,152000,111403653,907,907,907,907,0
20231020,151900,111403653,907,907,907,907,634
20231020,151800,110828615,907,907,907,907,12
20231020,151700,110817731,905,905,905,905,0
20231020,151600,110817731,905,905,905,905,0
20231020,151500,110817731,905,905,905,905,104
20231020,151400,110723611,905,905,905,905,1219
20231020,151300,109620416,905,905,905,905,0
20231020,151200,109620416,905,906,906,905,4
20231020,151100,109616794,905,905,905,905,0
20231020,151000,109616794,905,905,905,905,354
20231020,150900,109296424,905,905,905,905,125
20231020,150800,109183299,905,907,908,905,2075
20231020,150700,107299757,908,908,908,908,0
20231020,150600,107299757,908,908,908,908,0
20231020,150500,107299757,908,905,908,905,500
20231020,150400,106846973,905,905,905,905,0
20231020,150300,106846973,905,905,905,905,6
20231020,150200,106841543,906,906,906,906,659
20231020,150100,106244489,906,906,906,906,0
20231020,150000,106244489,906,906,906,906,60
20231020,145900,106190129,906,906,906,906,369
20231020,145800,105855815,903,903,903,903,20
20231020,145700,105837755,903,903,903,903,30
20231020,145600,105810665,903,903,903,903,2
20231020,145500,105808859,903,903,903,903,1438
20231020,145400,104510345,906,906,906,906,1
20231020,145300,104509439,903,903,903,903,240
20231020,145200,104292719,906,906,906,906,1
20231020,145100,104291813,903,905,905,903,4485
20231020,145000,100235199,908,908,908,908,3
20231020,144900,100232475,908,908,908,908,0
20231020,144800,100232475,908,908,908,908,1
20231020,144700,100231567,907,907,907,907,2047
20231020,144600,98374938,909,909,909,909,0
20231020,144500,98374938,909,909,909,909,0
20231020,144400,98374938,909,909,909,909,0
20231020,144300,98374938,909,909,909,909,0
20231020,144200,98374938,909,907,909,907,26
20231020,144100,98351354,909,909,909,909,0
20231020,144000,98351354,909,909,909,909,1
20231020,143900,98350445,908,908,908,908,0
20231020,143800,98350445,908,908,908,908,0
20231020,143700,98350445,908,908,908,908,0
20231020,143600,98350445,908,908,908,908,8
20231020,143500,98343181,910,910,910,908,94
20231020,143400,98257699,909,909,909,909,0
20231020,143300,98257699,909,909,909,909,0
20231020,143200,98257699,909,909,909,909,0
20231020,143100,98257699,909,909,909,909,0
20231020,143000,98257699,909,909,909,909,2
20231020,142900,98255881,908,908,908,908,341
20231020,142800,97946253,908,908,908,908,635
20231020,142700,97369673,909,909,909,909,0
20231020,142600,97369673,909,909,909,909,0
20231020,142500,97369673,909,909,909,909,0
20231020,142400,97369673,909,909,909,909,0
20231020,142300,97369673,909,909,909,909,0
20231020,142200,97369673,909,909,909,909,0
20231020,142100,97369673,909,909,909,909,5
20231020,142000,97365128,909,909,909,909,0
20231020,141900,97365128,909,909,909,909,0
20231020,141800,97365128,909,909,909,909,1
20231020,141700,97364219,908,908,908,908,1
20231020,141600,97363311,908,908,908,908,0
20231020,141500,97363311,908,908,908,908,1
20231020,141400,97362403,908,908,908,908,400
20231020,141300,96999203,908,908,908,908,60
20231020,141200,96944723,908,908,908,908,61
20231020,141100,96889335,908,908,908,908,361
20231020,141000,96561547,908,908,908,908,200
20231020,140900,96379947,908,908,908,908,37
20231020,140800,96346351,908,908,908,908,0
20231020,140700,96346351,908,908,908,908,1
20231020,140600,96345443,909,909,909,909,0
20231020,140500,96345443,909,909,909,909,0
20231020,140400,96345443,909,909,909,909,0
20231020,140300,96345443,909,909,909,909,0
20231020,140200,96345443,909,909,909,909,0
20231020,140100,96345443,909,909,909,909,0
20231020,140000,96345443,909,909,909,909,100
20231020,135900,96254543,909,909,909,909,366
20231020,135800,95921849,909,909,909,909,0
20231020,135700,95921849,909,909,909,909,50
20231020,135600,95876399,909,909,909,909,0
20231020,135500,95876399,909,909,909,909,0
20231020,135400,95876399,909,909,909,909,0
20231020,135300,95876399,909,909,909,909,0
20231020,135200,95876399,909,909,909,909,0
20231020,135100,95876399,909,909,909,909,0
20231020,135000,95876399,909,909,909,909,0
20231020,134900,95876399,909,909,909,909,0
20231020,134800,95876399,909,909,909,909,0
20231020,134700,95876399,909,909,909,909,0
20231020,134600,95876399,909,909,909,909,8
20231020,134500,95869127,909,909,909,909,0
20231020,134400,95869127,909,909,909,909,0
20231020,134300,95869127,909,909,909,909,0
20231020,134200,95869127,909,909,909,909,0
20231020,134100,95869127,909,909,909,909,1
20231020,134000,95868218,909,909,909,909,17
20231020,133900,95852765,909,909,909,909,0
20231020,133800,95852765,909,909,909,909,21
20231020,133700,95833676,909,909,909,909,1
20231020,133600,95832767,910,910,910,910,0
20231020,133500,95832767,910,910,910,910,0
20231020,133400,95832767,910,910,910,910,2
20231020,133300,95830947,912,912,912,912,0
20231020,133200,95830947,912,912,912,912,0
20231020,133100,95830947,912,912,912,912,0
20231020,133000,95830947,912,912,912,912,0
20231020,132900,95830947,912,912,912,912,1
20231020,132800,95830035,902,910,910,902,8791
20231020,132700,87876733,910,910,910,910,466
20231020,132600,87452673,907,908,908,907,100
20231020,132500,87361962,907,907,907,907,0
20231020,132400,87361962,907,907,907,907,0
20231020,132300,87361962,907,907,907,907,0
20231020,132200,87361962,907,907,907,907,0
20231020,132100,87361962,907,907,907,907,0
20231020,132000,87361962,907,907,907,907,0
20231020,131900,87361962,907,907,907,907,0
20231020,131800,87361962,907,907,907,907,0
20231020,131700,87361962,907,907,907,907,0
20231020,131600,87361962,907,907,907,907,0
20231020,131500,87361962,907,907,907,907,0
20231020,131400,87361962,907,907,907,907,0
20231020,131300,87361962,907,907,907,907,300
20231020,131200,87089862,906,906,906,906,0
20231020,131100,87089862,906,906,906,906,0
20231020,131000,87089862,906,906,906,906,0
20231020,130900,87089862,906,906,906,906,813
20231020,130800,86353284,906,906,906,906,0
20231020,130700,86353284,906,906,906,906,0
20231020,130600,86353284,906,906,906,906,0
20231020,130500,86353284,906,906,906,906,0
20231020,130400,86353284,906,906,906,906,3
20231020,130300,86350566,904,904,904,904,0
20231020,130200,86350566,904,904,904,904,0
20231020,130100,86350566,904,904,904,904,0
20231020,130000,86350566,904,904,904,904,0
20231020,125900,86350566,904,904,904,904,0
20231020,125800,86350566,904,904,904,904,0
20231020,125700,86350566,904,905,905,904,800
20231020,125600,85627360,910,910,910,910,0
20231020,125500,85627360,910,910,910,910,2
20231020,125400,85625540,910,910,910,910,0
20231020,125300,85625540,910,910,910,910,0
20231020,125200,85625540,910,910,910,910,1
20231020,125100,85624630,905,905,905,905,0
20231020,125000,85624630,905,905,905,905,0
20231020,124900,85624630,905,905,905,905,0
20231020,124800,85624630,905,905,905,905,0
20231020,124700,85624630,905,905,905,905,0
20231020,124600,85624630,905,905,905,905,0
20231020,124500,85624630,905,905,905,905,364
20231020,124400,85295210,904,904,904,904,0
20231020,124300,85295210,904,904,904,904,0
20231020,124200,85295210,904,904,904,904,0
20231020,124100,85295210,904,904,904,904,0
20231020,124000,85295210,904,904,904,904,0
20231020,123900,85295210,904,904,904,904,0
20231020,123800,85295210,904,905,905,904,1249
20231020,123700,84164996,903,903,903,903,0
20231020,123600,84164996,903,903,903,903,0
20231020,123500,84164996,903,903,903,903,0
20231020,123400,84164996,903,903,903,903,0
20231020,123300,84164996,903,901,903,901,1013
20231020,123200,83251269,900,894,900,894,5435
20231020,123100,78368387,889,886,889,886,9187
20231020,123000,70201147,883,883,883,883,1
20231020,122900,70200264,883,883,883,883,28
20231020,122800,70175540,883,883,883,883,0
20231020,122700,70175540,883,883,883,883,0
20231020,122600,70175540,883,883,883,883,0
20231020,122500,70175540,883,883,883,883,0
20231020,122400,70175540,883,883,883,883,0
20231020,122300,70175540,883,883,883,883,199
20231020,122200,69999823,882,882,882,882,0
20231020,122100,69999823,882,882,882,882,0
20231020,122000,69999823,882,882,882,882,0
20231020,121900,69999823,882,882,882,882,171
20231020,121800,69849001,883,883,883,883,0
20231020,121700,69849001,883,883,883,883,0
20231020,121600,69849001,883,883,883,883,0
20231020,121500,69849001,883,883,883,883,0
20231020,121400,69849001,883,883,883,883,1
20231020,121300,69848118,883,883,883,883,0
20231020,121200,69848118,883,883,883,883,0
20231020,121100,69848118,883,883,883,883,0
20231020,121000,69848118,883,883,883,883,0
20231020,120900,69848118,883,883,883,883,0
20231020,120800,69848118,883,883,883,883,0
20231020,120700,69848118,883,883,883,883,0
20231020,120600,69848118,883,883,883,883,0
20231020,120500,69848118,883,883,883,883,249
20231020,120400,69628251,875,875,875,875,0
20231020,120300,69628251,875,875,875,875,0
20231020,120200,69628251,875,883,883,875,4780
20231020,120100,65432551,878,878,878,878,0
20231020,120000,65432551,878,878,878,878,0
20231020,115900,65432551,878,878,878,878,0
20231020,115800,65432551,878,878,878,878,0
20231020,115700,65432551,878,878,878,878,0
20231020,115600,65432551,878,878,878,878,0
20231020,115500,65432551,878,878,878,878,0
20231020,115400,65432551,878,878,878,878,1
20231020,115300,65431673,879,879,879,879,0
20231020,115200,65431673,879,879,879,879,905
20231020,115100,64636178,878,878,878,878,0
20231020,115000,64636178,878,878,878,878,0
20231020,114900,64636178,878,878,878,878,0
20231020,114800,64636178,878,878,878,878,0
20231020,114700,64636178,878,878,878,878,1
20231020,114600,64635300,878,878,878,878,200
20231020,114500,64459700,877,877,878,877,589
20231020,114400,63942847,875,875,875,875,10
20231020,114300,63934097,870,870,870,870,0
20231020,114200,63934097,870,870,870,870,0
20231020,114100,63934097,870,870,870,870,0
20231020,114000,63934097,870,870,870,870,0
20231020,113900,63934097,870,870,870,870,0
20231020,113800,63934097,870,870,870,870,0
20231020,113700,63934097,870,870,870,870,0
20231020,113600,63934097,870,870,870,870,0
20231020,113500,63934097,870,878,878,870,10167
20231020,113400,55079540,879,879,879,879,0
20231020,113300,55079540,879,879,879,879,30
20231020,113200,55053170,879,879,879,879,2
20231020,113100,55051412,875,875,875,875,0
20231020,113000,55051412,875,875,875,875,0
20231020,112900,55051412,875,875,875,875,0
20231020,112800,55051412,875,883,883,875,5485
20231020,112700,50224976,888,888,888,888,0
20231020,112600,50224976,888,888,888,888,0
20231020,112500,50224976,888,888,888,888,0
20231020,112400,50224976,888,884,888,884,5
20231020,112300,50220540,888,888,888,888,2
20231020,112200,50218764,888,888,888,888,21
20231020,112100,50200116,888,888,888,888,1
20231020,112000,50199228,884,884,884,884,0
20231020,111900,50199228,884,884,884,884,0
20231020,111800,50199228,884,884,884,884,0
20231020,111700,50199228,884,884,884,884,2000
20231020,111600,48431228,885,885,885,885,20
20231020,111500,48413528,887,887,887,887,3137
20231020,111400,45631009,889,889,889,889,0
20231020,111300,45631009,889,889,889,889,0
20231020,111200,45631009,889,889,889,889,0
20231020,111100,45631009,889,889,889,889,0
20231020,111000,45631009,889,889,889,889,0
20231020,110900,45631009,889,889,889,889,0
20231020,110800,45631009,889,889,889,889,0
20231020,110700,45631009,889,889,889,889,0
20231020,110600,45631009,889,889,889,889,4409
20231020,110500,41711408,892,892,892,892,0
20231020,110400,41711408,892,892,892,892,642
20231020,110300,41138744,892,892,892,892,248
20231020,110200,40917528,890,890,890,890,0
20231020,110100,40917528,890,891,891,889,3557
20231020,110000,37752743,889,889,889,889,0
20231020,105900,37752743,889,889,889,889,0
20231020,105800,37752743,889,889,889,889,0
20231020,105700,37752743,889,889,889,889,0
20231020,105600,37752743,889,889,889,889,350
20231020,105500,37441593,889,889,889,889,0
20231020,105400,37441593,889,889,889,889,0
20231020,105300,37441593,889,889,889,889,0
20231020,105200,37441593,889,890,891,889,256
20231020,105100,37213967,889,889,889,889,2
20231020,105000,37212189,889,889,889,889,0
20231020,104900,37212189,889,890,890,889,57
20231020,104800,37161489,889,889,889,889,0
20231020,104700,37161489,889,889,889,889,18
20231020,104600,37145487,889,889,889,889,18
20231020,104500,37129485,889,889,889,889,489
20231020,104400,36694764,889,889,889,889,0
20231020,104300,36694764,889,889,889,889,0
20231020,104200,36694764,889,889,889,889,0
20231020,104100,36694764,889,889,889,889,0
20231020,104000,36694764,889,889,889,889,0
20231020,103900,36694764,889,889,889,889,0
20231020,103800,36694764,889,884,889,882,416
20231020,103700,36327547,895,892,895,892,1000
20231020,103600,35434728,890,890,890,890,0
20231020,103500,35434728,890,890,890,890,0
20231020,103400,35434728,890,890,890,890,0
20231020,103300,35434728,890,885,890,882,115
20231020,103200,35333241,885,884,885,884,527
20231020,103100,34866848,888,888,888,888,0
20231020,103000,34866848,888,888,888,888,1
20231020,102900,34865960,882,882,882,882,100
20231020,102800,34777760,884,884,884,884,0
20231020,102700,34777760,884,884,884,884,0
20231020,102600,34777760,884,884,884,884,0
20231020,102500,34777760,884,884,884,884,0
20231020,102400,34777760,884,884,884,884,0
20231020,102300,34777760,884,884,884,884,0
20231020,102200,34777760,884,884,885,884,160
20231020,102100,34636270,880,880,880,880,0
20231020,102000,34636270,880,880,880,880,25
20231020,101900,34614270,880,880,880,880,0
20231020,101800,34614270,880,880,880,880,0
20231020,101700,34614270,880,880,880,880,0
20231020,101600,34614270,880,880,880,880,0
20231020,101500,34614270,880,880,880,880,3
20231020,101400,34611630,880,885,885,880,2379
20231020,101300,32515227,883,883,883,883,0
20231020,101200,32515227,883,883,883,883,0
20231020,101100,32515227,883,883,883,883,0
20231020,101000,32515227,883,883,883,883,0
20231020,100900,32515227,883,883,883,883,0
20231020,100800,32515227,883,883,883,883,0
20231020,100700,32515227,883,883,883,883,0
20231020,100600,32515227,883,883,883,883,107
20231020,100500,32420746,883,883,883,883,0
20231020,100400,32420746,883,883,883,883,0
20231020,100300,32420746,883,883,883,883,0
20231020,100200,32420746,883,883,883,883,0
20231020,100100,32420746,883,884,884,883,1086
20231020,100000,31461688,891,891,892,891,208
20231020,095900,31276163,885,893,893,885,112
20231020,095800,31177027,893,893,893,893,4
20231020,095700,31173455,893,894,894,893,5
20231020,095600,31168986,895,884,895,884,138
20231020,095500,31046893,883,883,883,883,5
20231020,095400,31042478,883,883,883,883,29
20231020,095300,31016871,883,883,883,883,28
20231020,095200,30992147,883,881,883,872,780
20231020,095100,30307765,885,885,885,885,4
20231020,095000,30304225,881,881,881,881,0
20231020,094900,30304225,881,886,898,881,1131
20231020,094800,29299377,886,886,886,886,11
20231020,094700,29289631,886,886,886,886,100
20231020,094600,29201031,886,885,886,885,232
20231020,094500,28995709,885,884,885,884,150
20231020,094400,28863016,885,885,885,885,0
20231020,094300,28863016,885,885,885,877,400
20231020,094200,28511395,877,874,877,874,1166
20231020,094100,27489137,871,877,877,871,757
20231020,094000,26827870,878,881,881,878,1226
20231020,093900,25749133,882,885,885,882,1813
20231020,093800,24149854,887,887,887,887,1
20231020,093700,24148967,883,883,883,883,0
20231020,093600,24148967,883,887,887,881,2660
20231020,093500,21795744,887,887,887,887,101
20231020,093400,21706157,887,887,887,887,1
20231020,093300,21705270,887,881,887,881,401
20231020,093200,21351983,888,895,895,880,4303
20231020,093100,17520146,896,899,899,896,401
20231020,093000,17160547,895,895,895,895,0
20231020,092900,17160547,895,895,895,895,0
20231020,092800,17160547,895,895,895,895,0
20231020,092700,17160547,895,895,895,895,5
20231020,092600,17156072,895,895,895,895,15
20231020,092500,17142647,892,892,892,892,0
20231020,092400,17142647,892,895,896,892,415
20231020,092300,16771242,895,891,895,891,559
20231020,092200,16270941,891,891,891,891,5
20231020,092100,16266486,891,892,892,891,758
20231020,092000,15590450,892,891,892,890,2392
20231020,091900,13460733,891,898,898,891,4084
20231020,091800,9816890,898,899,899,898,20
20231020,091700,9798911,899,899,899,899,1
20231020,091600,9798012,900,892,900,892,288
20231020,091500,9539590,901,901,901,901,6
20231020,091400,9534184,901,901,901,901,1
20231020,091300,9533283,900,898,900,898,328
20231020,091200,9238535,899,899,899,899,9
20231020,091100,9230444,891,899,899,891,925
20231020,091000,8406245,900,909,909,890,1732
20231020,090900,6854888,909,911,911,903,3346
20231020,090800,3814063,911,911,911,911,0
20231020,090700,3814063,911,911,911,911,1
20231020,090600,3813152,925,913,925,911,1778
20231020,090500,2191350,928,928,928,928,0
20231020,090400,2191350,928,927,928,927,79
20231020,090300,2118116,927,928,928,927,44
20231020,090200,2077319,911,911,911,911,0
20231020,090100,2077319,911,910,911,910,18
20231020,090000,2060922,910,924,924,910,2237