KissMeData/001210/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,183300,177917006,903,903,903,903,714
20241018,183200,177917006,903,903,903,903,0
20241018,183100,177917006,903,903,903,903,0
20241018,183000,177917006,903,903,903,903,0
20241018,182900,177917006,903,903,903,903,0
20241018,182800,177917006,903,903,903,903,0
20241018,182700,177917006,903,903,903,903,0
20241018,182600,177917006,903,903,903,903,0
20241018,182500,177917006,903,903,903,903,0
20241018,182400,177917006,903,903,903,903,0
20241018,182300,177917006,903,903,903,903,0
20241018,182200,177917006,903,903,903,903,0
20241018,182100,177917006,903,903,903,903,0
20241018,182000,177917006,903,903,903,903,0
20241018,181900,177917006,903,903,903,903,0
20241018,181800,177917006,903,903,903,903,0
20241018,181700,177917006,903,903,903,903,0
20241018,181600,177917006,903,903,903,903,0
20241018,181500,177917006,903,903,903,903,0
20241018,181400,177917006,903,903,903,903,0
20241018,181300,177917006,903,903,903,903,0
20241018,181200,177917006,903,903,903,903,0
20241018,181100,177917006,903,903,903,903,0
20241018,181000,177917006,903,903,903,903,0
20241018,180900,177917006,903,903,903,903,0
20241018,180800,177917006,903,903,903,903,0
20241018,180700,177917006,903,903,903,903,0
20241018,180600,177917006,903,903,903,903,0
20241018,180500,177917006,903,903,903,903,0
20241018,180400,177917006,903,903,903,903,0
20241018,180300,177917006,903,903,903,903,714
20241018,180200,177917006,903,903,903,903,0
20241018,180100,177917006,903,903,903,903,0
20241018,180000,177917006,903,903,903,903,0
20241018,175900,177917006,903,903,903,903,0
20241018,175800,177917006,903,903,903,903,0
20241018,175700,177917006,903,903,903,903,0
20241018,175600,177917006,903,903,903,903,0
20241018,175500,177917006,903,903,903,903,0
20241018,175400,177917006,903,903,903,903,0
20241018,175300,177917006,903,903,903,903,0
20241018,175200,177917006,903,903,903,903,0
20241018,175100,177917006,903,903,903,903,0
20241018,175000,177917006,903,903,903,903,0
20241018,174900,177917006,903,903,903,903,0
20241018,174800,177917006,903,903,903,903,0
20241018,174700,177917006,903,903,903,903,0
20241018,174600,177917006,903,903,903,903,0
20241018,174500,177917006,903,903,903,903,0
20241018,174400,177917006,903,903,903,903,0
20241018,174300,177917006,903,903,903,903,0
20241018,174200,177917006,903,903,903,903,0
20241018,174100,177917006,903,903,903,903,0
20241018,174000,177917006,903,903,903,903,0
20241018,173900,177917006,903,903,903,903,0
20241018,173800,177917006,903,903,903,903,0
20241018,173700,177917006,903,903,903,903,0
20241018,173600,177917006,903,903,903,903,0
20241018,173500,177917006,903,903,903,903,0
20241018,173400,177917006,903,903,903,903,0
20241018,173300,177917006,903,903,903,903,714
20241018,173200,177917006,903,903,903,903,0
20241018,173100,177917006,903,903,903,903,0
20241018,173000,177917006,903,903,903,903,0
20241018,172900,177917006,903,903,903,903,0
20241018,172800,177917006,903,903,903,903,0
20241018,172700,177917006,903,903,903,903,0
20241018,172600,177917006,903,903,903,903,0
20241018,172500,177917006,903,903,903,903,0
20241018,172400,177917006,903,903,903,903,0
20241018,172300,177917006,903,903,903,903,0
20241018,172200,177917006,903,903,903,903,0
20241018,172100,177917006,903,903,903,903,0
20241018,172000,177917006,903,903,903,903,0
20241018,171900,177917006,903,903,903,903,0
20241018,171800,177917006,903,903,903,903,0
20241018,171700,177917006,903,903,903,903,0
20241018,171600,177917006,903,903,903,903,0
20241018,171500,177917006,903,903,903,903,0
20241018,171400,177917006,903,903,903,903,0
20241018,171300,177917006,903,903,903,903,0
20241018,171200,177917006,903,903,903,903,0
20241018,171100,177917006,903,903,903,903,0
20241018,171000,177917006,903,903,903,903,0
20241018,170900,177917006,903,903,903,903,0
20241018,170800,177917006,903,903,903,903,0
20241018,170700,177917006,903,903,903,903,0
20241018,170600,177917006,903,903,903,903,0
20241018,170500,177917006,903,903,903,903,0
20241018,170400,177917006,903,903,903,903,0
20241018,170300,177917006,903,903,903,903,714
20241018,170200,177917006,903,903,903,903,0
20241018,170100,177917006,903,903,903,903,0
20241018,170000,177917006,903,903,903,903,0
20241018,165900,177917006,903,903,903,903,0
20241018,165800,177917006,903,903,903,903,0
20241018,165700,177917006,903,903,903,903,0
20241018,165600,177917006,903,903,903,903,0
20241018,165500,177917006,903,903,903,903,0
20241018,165400,177917006,903,903,903,903,0
20241018,165300,177917006,903,903,903,903,0
20241018,165200,177917006,903,903,903,903,0
20241018,165100,177917006,903,903,903,903,0
20241018,165000,177917006,903,903,903,903,0
20241018,164900,177917006,903,903,903,903,0
20241018,164800,177917006,903,903,903,903,0
20241018,164700,177917006,903,903,903,903,0
20241018,164600,177917006,903,903,903,903,0
20241018,164500,177917006,903,903,903,903,0
20241018,164400,177917006,903,903,903,903,0
20241018,164300,177917006,903,903,903,903,0
20241018,164200,177917006,903,903,903,903,0
20241018,164100,177917006,903,903,903,903,0
20241018,164000,177917006,903,903,903,903,0
20241018,163900,177917006,903,903,903,903,0
20241018,163800,177917006,903,903,903,903,0
20241018,163700,177917006,903,903,903,903,0
20241018,163600,177917006,903,903,903,903,0
20241018,163500,177917006,903,903,903,903,0
20241018,163400,177917006,903,903,903,903,0
20241018,163300,177917006,903,903,903,903,714
20241018,163200,177917006,903,903,903,903,0
20241018,163100,177917006,903,903,903,903,0
20241018,163000,177917006,903,903,903,903,0
20241018,162900,177917006,903,903,903,903,0
20241018,162800,177917006,903,903,903,903,0
20241018,162700,177917006,903,903,903,903,0
20241018,162600,177917006,903,903,903,903,0
20241018,162500,177917006,903,903,903,903,0
20241018,162400,177917006,903,903,903,903,0
20241018,162300,177917006,903,903,903,903,0
20241018,162200,177917006,903,903,903,903,0
20241018,162100,177917006,903,903,903,903,0
20241018,162000,177917006,903,903,903,903,0
20241018,161900,177917006,903,903,903,903,0
20241018,161800,177917006,903,903,903,903,0
20241018,161700,177917006,903,903,903,903,0
20241018,161600,177917006,903,903,903,903,0
20241018,161500,177917006,903,903,903,903,0
20241018,161400,177917006,903,903,903,903,0
20241018,161300,177917006,903,903,903,903,0
20241018,161200,177917006,903,903,903,903,0
20241018,161100,177917006,903,903,903,903,0
20241018,161000,177917006,903,903,903,903,0
20241018,160900,177917006,903,903,903,903,0
20241018,160800,177917006,903,903,903,903,0
20241018,160700,177917006,903,903,903,903,0
20241018,160600,177917006,903,903,903,903,0
20241018,160500,177917006,903,903,903,903,0
20241018,160400,177917006,903,903,903,903,0
20241018,160300,177917006,903,903,903,903,714
20241018,160200,177917006,903,903,903,903,0
20241018,160100,177917006,903,903,903,903,0
20241018,160000,177917006,903,903,903,903,0
20241018,155900,177917006,903,903,903,903,0
20241018,155800,177917006,903,903,903,903,0
20241018,155700,177917006,903,903,903,903,0
20241018,155600,177917006,903,903,903,903,0
20241018,155500,177917006,903,903,903,903,0
20241018,155400,177917006,903,903,903,903,0
20241018,155300,177917006,903,903,903,903,0
20241018,155200,177917006,903,903,903,903,0
20241018,155100,177917006,903,903,903,903,0
20241018,155000,177917006,903,903,903,903,0
20241018,154900,177917006,903,903,903,903,0
20241018,154800,177917006,903,903,903,903,0
20241018,154700,177917006,903,903,903,903,0
20241018,154600,177917006,903,903,903,903,0
20241018,154500,177917006,903,903,903,903,0
20241018,154400,177917006,903,903,903,903,0
20241018,154300,177917006,903,903,903,903,0
20241018,154200,177917006,903,903,903,903,0
20241018,154100,177917006,903,903,903,903,0
20241018,154000,177917006,903,903,903,903,0
20241018,153900,177917006,903,903,903,903,0
20241018,153800,177917006,903,903,903,903,0
20241018,153700,177917006,903,903,903,903,0
20241018,153600,177917006,903,903,903,903,0
20241018,153500,177917006,903,903,903,903,0
20241018,153400,177917006,903,903,903,903,0
20241018,153300,177917006,903,903,903,903,714
20241018,153200,177917006,903,903,903,903,0
20241018,153100,177917006,903,903,903,903,0
20241018,153000,177917006,903,903,903,903,714
20241018,152900,177272264,903,903,903,903,0
20241018,152800,177272264,903,903,903,903,0
20241018,152700,177272264,903,903,903,903,0
20241018,152600,177272264,903,903,903,903,0
20241018,152500,177272264,903,903,903,903,0
20241018,152400,177272264,903,903,903,903,0
20241018,152300,177272264,903,903,903,903,0
20241018,152200,177272264,903,903,903,903,0
20241018,152100,177272264,903,903,903,903,0
20241018,152000,177272264,903,903,903,903,0
20241018,151900,177272264,903,900,903,900,365
20241018,151800,176942987,900,899,900,899,1820
20241018,151700,175305666,899,899,899,899,9
20241018,151600,175297575,899,899,899,899,0
20241018,151500,175297575,899,899,899,899,23
20241018,151400,175276898,900,900,900,900,0
20241018,151300,175276898,900,900,900,900,0
20241018,151200,175276898,900,897,900,897,800
20241018,151100,174558998,890,890,890,890,10
20241018,151000,174550098,900,899,900,899,1136
20241018,150900,173528823,899,899,899,899,0
20241018,150800,173528823,899,899,899,893,654
20241018,150700,172943756,899,895,899,895,368
20241018,150600,172613050,895,893,895,893,5000
20241018,150500,168139541,893,892,893,892,1800
20241018,150400,166533416,892,892,892,892,0
20241018,150300,166533416,892,891,892,891,100
20241018,150200,166444217,892,892,892,892,0
20241018,150100,166444217,892,890,892,890,1350
20241018,150000,165240230,890,890,890,890,0
20241018,145900,165240230,890,890,890,890,0
20241018,145800,165240230,890,890,890,890,721
20241018,145700,164598540,892,891,892,891,200
20241018,145600,164420151,890,890,890,890,2292
20241018,145500,162380271,890,890,890,890,500
20241018,145400,161935271,890,890,890,890,500
20241018,145300,161490271,890,882,890,878,5459
20241018,145200,156673531,885,886,886,885,1909
20241018,145100,154982494,888,886,888,886,2001
20241018,145000,153209606,888,888,888,888,0
20241018,144900,153209606,888,888,888,888,0
20241018,144800,153209606,888,888,888,888,415
20241018,144700,152841086,888,888,888,888,0
20241018,144600,152841086,888,888,888,888,2
20241018,144500,152839310,883,883,883,883,0
20241018,144400,152839310,883,883,883,883,0
20241018,144300,152839310,883,883,883,883,10
20241018,144200,152830480,882,882,882,882,0
20241018,144100,152830480,882,887,887,882,2220
20241018,144000,150872395,888,888,888,888,0
20241018,143900,150872395,888,888,888,888,0
20241018,143800,150872395,888,888,888,888,0
20241018,143700,150872395,888,888,888,888,0
20241018,143600,150872395,888,888,888,888,0
20241018,143500,150872395,888,888,888,888,0
20241018,143400,150872395,888,888,888,888,0
20241018,143300,150872395,888,885,888,885,196
20241018,143200,150698744,882,882,882,882,0
20241018,143100,150698744,882,882,882,882,0
20241018,143000,150698744,882,882,882,882,0
20241018,142900,150698744,882,882,882,882,0
20241018,142800,150698744,882,882,882,882,0
20241018,142700,150698744,882,882,882,882,0
20241018,142600,150698744,882,882,882,882,0
20241018,142500,150698744,882,882,882,882,0
20241018,142400,150698744,882,890,890,882,1052
20241018,142300,149764033,890,890,890,890,0
20241018,142200,149764033,890,890,890,890,0
20241018,142100,149764033,890,890,890,890,0
20241018,142000,149764033,890,890,890,890,0
20241018,141900,149764033,890,890,890,890,0
20241018,141800,149764033,890,890,890,890,0
20241018,141700,149764033,890,890,890,890,0
20241018,141600,149764033,890,890,890,890,6228
20241018,141500,144221113,890,890,890,890,0
20241018,141400,144221113,890,890,890,890,0
20241018,141300,144221113,890,890,890,890,0
20241018,141200,144221113,890,890,890,890,0
20241018,141100,144221113,890,890,890,890,0
20241018,141000,144221113,890,889,890,889,4650
20241018,140900,140083114,890,887,890,887,556
20241018,140800,139588891,889,887,889,887,230
20241018,140700,139384868,887,887,887,887,300
20241018,140600,139118768,880,880,880,880,500
20241018,140500,138678768,887,887,887,887,0
20241018,140400,138678768,887,887,887,887,0
20241018,140300,138678768,887,887,887,887,0
20241018,140200,138678768,887,887,887,887,0
20241018,140100,138678768,887,887,887,887,561
20241018,140000,138181161,889,889,889,889,1
20241018,135900,138180272,887,886,887,886,439
20241018,135800,137791129,887,887,887,887,0
20241018,135700,137791129,887,887,887,887,0
20241018,135600,137791129,887,885,890,885,2175
20241018,135500,135861096,886,886,886,886,500
20241018,135400,135418096,886,886,886,886,1
20241018,135300,135417210,887,879,888,879,81
20241018,135200,135345636,878,878,878,878,0
20241018,135100,135345636,878,876,878,876,109
20241018,135000,135250010,876,876,876,876,0
20241018,134900,135250010,876,876,876,876,5
20241018,134800,135245630,876,876,876,876,0
20241018,134700,135245630,876,876,876,876,0
20241018,134600,135245630,876,876,876,876,1
20241018,134500,135244754,878,878,878,878,0
20241018,134400,135244754,878,878,878,878,0
20241018,134300,135244754,878,878,878,878,5
20241018,134200,135240364,878,877,878,877,500
20241018,134100,134801863,877,877,877,877,0
20241018,134000,134801863,877,877,877,877,1
20241018,133900,134800986,877,877,877,877,1
20241018,133800,134800109,877,877,877,877,0
20241018,133700,134800109,877,877,877,877,0
20241018,133600,134800109,877,877,877,877,1
20241018,133500,134799232,876,876,876,876,9
20241018,133400,134791348,876,876,876,876,5
20241018,133300,134786968,877,874,877,874,140
20241018,133200,134664276,875,876,876,875,15
20241018,133100,134651146,877,876,877,876,500
20241018,133000,134212703,874,874,874,874,0
20241018,132900,134212703,874,874,874,874,46
20241018,132800,134172499,876,876,876,876,58
20241018,132700,134121691,880,880,880,880,0
20241018,132600,134121691,880,880,880,880,0
20241018,132500,134121691,880,880,880,880,0
20241018,132400,134121691,880,880,880,880,0
20241018,132300,134121691,880,880,880,880,0
20241018,132200,134121691,880,880,880,880,0
20241018,132100,134121691,880,880,880,880,0
20241018,132000,134121691,880,880,880,880,0
20241018,131900,134121691,880,880,880,880,0
20241018,131800,134121691,880,880,880,880,0
20241018,131700,134121691,880,880,880,880,0
20241018,131600,134121691,880,880,880,880,0
20241018,131500,134121691,880,880,880,880,0
20241018,131400,134121691,880,878,880,878,30
20241018,131300,134095315,878,877,878,877,10
20241018,131200,134086537,867,867,867,867,500
20241018,131100,133653037,877,871,877,871,175
20241018,131000,133499578,871,871,871,871,200
20241018,130900,133325378,871,865,871,865,3307
20241018,130800,130464817,857,860,865,857,1316
20241018,130700,129333076,861,861,861,861,18
20241018,130600,129317578,861,872,872,861,2926
20241018,130500,126774854,876,876,876,876,10
20241018,130400,126766094,872,874,874,872,3000
20241018,130300,124147830,874,874,874,874,0
20241018,130200,124147830,874,878,878,874,4892
20241018,130100,119866180,878,878,878,878,0
20241018,130000,119866180,878,878,878,878,0
20241018,125900,119866180,878,885,886,878,42
20241018,125800,119829289,878,878,878,878,1
20241018,125700,119828411,886,886,886,886,0
20241018,125600,119828411,886,886,886,886,0
20241018,125500,119828411,886,886,886,886,0
20241018,125400,119828411,886,886,886,886,0
20241018,125300,119828411,886,886,886,886,20
20241018,125200,119810691,886,886,886,886,1
20241018,125100,119809805,888,888,888,888,0
20241018,125000,119809805,888,888,888,888,0
20241018,124900,119809805,888,888,888,888,0
20241018,124800,119809805,888,888,888,888,0
20241018,124700,119809805,888,887,888,887,2000
20241018,124600,118033851,888,888,888,888,0
20241018,124500,118033851,888,888,888,888,0
20241018,124400,118033851,888,887,888,887,52
20241018,124300,117987726,887,884,887,884,130
20241018,124200,117872723,884,884,884,884,0
20241018,124100,117872723,884,884,884,884,0
20241018,124000,117872723,884,884,884,884,0
20241018,123900,117872723,884,884,884,884,0
20241018,123800,117872723,884,881,884,881,485
20241018,123700,117444845,877,877,877,877,0
20241018,123600,117444845,877,877,877,877,86
20241018,123500,117369423,876,876,876,876,0
20241018,123400,117369423,876,876,876,876,0
20241018,123300,117369423,876,876,876,876,0
20241018,123200,117369423,876,876,876,876,0
20241018,123100,117369423,876,876,876,876,0
20241018,123000,117369423,876,876,876,876,0
20241018,122900,117369423,876,876,876,876,0
20241018,122800,117369423,876,876,876,876,0
20241018,122700,117369423,876,876,876,876,0
20241018,122600,117369423,876,876,876,876,0
20241018,122500,117369423,876,880,880,876,7435
20241018,122400,110845081,880,880,880,880,0
20241018,122300,110845081,880,880,880,880,0
20241018,122200,110845081,880,880,880,880,0
20241018,122100,110845081,880,880,880,880,0
20241018,122000,110845081,880,880,880,880,0
20241018,121900,110845081,880,880,880,880,0
20241018,121800,110845081,880,880,880,880,3
20241018,121700,110842441,881,881,881,881,0
20241018,121600,110842441,881,881,881,881,0
20241018,121500,110842441,881,881,881,881,0
20241018,121400,110842441,881,881,881,881,0
20241018,121300,110842441,881,881,881,881,0
20241018,121200,110842441,881,881,881,881,0
20241018,121100,110842441,881,881,881,881,16
20241018,121000,110828345,877,877,877,877,0
20241018,120900,110828345,877,877,877,877,24
20241018,120800,110807297,877,877,877,877,0
20241018,120700,110807297,877,877,877,877,23
20241018,120600,110787126,877,877,877,877,0
20241018,120500,110787126,877,877,877,877,0
20241018,120400,110787126,877,877,877,877,0
20241018,120300,110787126,877,877,877,877,150
20241018,120200,110655576,877,877,877,877,0
20241018,120100,110655576,877,877,877,877,0
20241018,120000,110655576,877,877,877,877,144
20241018,115900,110529288,877,877,877,877,0
20241018,115800,110529288,877,877,877,877,0
20241018,115700,110529288,877,877,877,877,0
20241018,115600,110529288,877,877,877,877,120
20241018,115500,110424048,877,878,878,877,717
20241018,115400,109795216,880,880,880,880,381
20241018,115300,109459936,880,880,880,880,0
20241018,115200,109459936,880,880,880,880,0
20241018,115100,109459936,880,880,880,880,4
20241018,115000,109456416,880,880,880,880,0
20241018,114900,109456416,880,880,880,880,50
20241018,114800,109412416,881,881,881,881,0
20241018,114700,109412416,881,881,881,881,0
20241018,114600,109412416,881,881,881,881,78
20241018,114500,109343698,884,884,884,884,10
20241018,114400,109334858,884,884,884,884,10
20241018,114300,109326018,881,881,881,881,0
20241018,114200,109326018,881,881,881,881,2
20241018,114100,109324256,881,881,881,881,0
20241018,114000,109324256,881,881,881,881,11
20241018,113900,109314565,885,885,885,885,0
20241018,113800,109314565,885,885,885,885,0
20241018,113700,109314565,885,884,885,884,100
20241018,113600,109226066,885,885,885,885,0
20241018,113500,109226066,885,885,885,885,0
20241018,113400,109226066,885,885,885,885,0
20241018,113300,109226066,885,885,885,885,0
20241018,113200,109226066,885,885,885,885,15
20241018,113100,109212791,885,885,885,885,0
20241018,113000,109212791,885,885,885,885,0
20241018,112900,109212791,885,885,885,885,0
20241018,112800,109212791,885,885,885,885,0
20241018,112700,109212791,885,885,885,885,0
20241018,112600,109212791,885,885,885,885,37
20241018,112500,109180046,885,885,885,885,0
20241018,112400,109180046,885,885,885,885,0
20241018,112300,109180046,885,885,885,885,51
20241018,112200,109134911,885,885,885,885,0
20241018,112100,109134911,885,885,885,885,0
20241018,112000,109134911,885,885,885,885,0
20241018,111900,109134911,885,885,885,885,0
20241018,111800,109134911,885,885,885,885,0
20241018,111700,109134911,885,885,885,885,0
20241018,111600,109134911,885,885,885,885,0
20241018,111500,109134911,885,885,885,885,1
20241018,111400,109134026,881,881,881,881,0
20241018,111300,109134026,881,881,881,881,0
20241018,111200,109134026,881,881,885,881,179
20241018,111100,108975923,885,885,885,885,0
20241018,111000,108975923,885,885,885,885,0
20241018,110900,108975923,885,885,885,885,0
20241018,110800,108975923,885,885,885,885,7
20241018,110700,108969728,885,885,885,885,230
20241018,110600,108766178,885,885,885,885,10
20241018,110500,108757328,885,885,885,885,0
20241018,110400,108757328,885,885,885,885,0
20241018,110300,108757328,885,885,885,885,49
20241018,110200,108713963,885,885,885,885,0
20241018,110100,108713963,885,885,885,885,1
20241018,110000,108713078,885,885,885,885,1
20241018,105900,108712193,884,884,884,884,2000
20241018,105800,106944193,884,884,884,884,0
20241018,105700,106944193,884,884,884,884,0
20241018,105600,106944193,884,884,884,884,0
20241018,105500,106944193,884,884,884,884,12
20241018,105400,106933585,884,884,884,884,5
20241018,105300,106929165,884,884,884,884,0
20241018,105200,106929165,884,884,884,884,10
20241018,105100,106920325,884,883,884,883,201
20241018,105000,106742841,884,883,884,883,2502
20241018,104900,104533574,882,882,882,882,798
20241018,104800,103829738,880,880,880,880,14004
20241018,104700,91506218,880,880,880,880,0
20241018,104600,91506218,880,880,880,880,1
20241018,104500,91505338,879,879,879,879,1
20241018,104400,91504459,865,864,865,864,4659
20241018,104300,87474810,865,866,866,865,3468
20241018,104200,84474797,865,865,865,865,0
20241018,104100,84474797,865,876,876,865,7000
20241018,104000,78388217,876,876,876,876,14
20241018,103900,78375953,880,880,880,880,0
20241018,103800,78375953,880,880,880,880,0
20241018,103700,78375953,880,880,880,880,0
20241018,103600,78375953,880,880,880,880,1000
20241018,103500,77495953,880,880,880,880,0
20241018,103400,77495953,880,880,880,880,0
20241018,103300,77495953,880,880,880,880,0
20241018,103200,77495953,880,880,880,880,0
20241018,103100,77495953,880,876,880,876,2222
20241018,103000,75541481,876,876,876,876,151
20241018,102900,75409205,876,876,876,876,0
20241018,102800,75409205,876,876,876,876,89
20241018,102700,75331241,876,876,876,876,1500
20241018,102600,74017241,876,873,876,873,1465
20241018,102500,72735478,872,875,875,872,233
20241018,102400,72532148,873,873,873,873,0
20241018,102300,72532148,873,874,875,873,5201
20241018,102200,67981777,873,880,880,873,12905
20241018,102100,56676131,880,880,880,880,0
20241018,102000,56676131,880,884,884,880,2125
20241018,101900,54805558,881,881,881,881,0
20241018,101800,54805558,881,881,881,881,0
20241018,101700,54805558,881,881,881,881,20
20241018,101600,54787938,882,882,882,882,72
20241018,101500,54724434,888,888,888,888,600
20241018,101400,54191634,888,888,888,888,0
20241018,101300,54191634,888,888,888,888,0
20241018,101200,54191634,888,888,888,888,0
20241018,101100,54191634,888,888,888,888,0
20241018,101000,54191634,888,888,888,888,0
20241018,100900,54191634,888,888,888,888,0
20241018,100800,54191634,888,888,888,888,0
20241018,100700,54191634,888,888,888,888,1
20241018,100600,54190746,880,880,880,880,0
20241018,100500,54190746,880,880,880,880,0
20241018,100400,54190746,880,880,880,880,1600
20241018,100300,52782746,880,880,880,880,13002
20241018,100200,41340986,880,877,880,877,104
20241018,100100,41249706,877,877,877,877,0
20241018,100000,41249706,877,878,878,877,207
20241018,095900,41068067,880,880,880,880,0
20241018,095800,41068067,880,880,880,880,257
20241018,095700,40841907,877,880,880,877,4185
20241018,095600,37167893,880,880,880,880,0
20241018,095500,37167893,880,880,880,880,0
20241018,095400,37167893,880,880,880,880,739
20241018,095300,36517573,880,880,880,880,56
20241018,095200,36468293,880,881,881,880,433
20241018,095100,36087020,880,880,880,880,0
20241018,095000,36087020,880,880,880,880,0
20241018,094900,36087020,880,880,880,880,0
20241018,094800,36087020,880,880,880,880,25
20241018,094700,36065020,880,880,880,880,300
20241018,094600,35801020,880,879,880,878,1134
20241018,094500,34804773,880,880,880,880,619
20241018,094400,34260053,880,880,880,880,0
20241018,094300,34260053,880,880,880,880,0
20241018,094200,34260053,880,880,880,880,11
20241018,094100,34250373,879,880,880,879,1495
20241018,094000,32935309,880,882,882,879,1790
20241018,093900,31360476,882,883,883,882,402
20241018,093800,31005546,890,890,890,890,433
20241018,093700,30620176,890,890,890,890,0
20241018,093600,30620176,890,889,890,889,31
20241018,093500,30592589,892,892,892,892,0
20241018,093400,30592589,892,892,892,892,0
20241018,093300,30592589,892,892,892,892,0
20241018,093200,30592589,892,892,892,892,5
20241018,093100,30588129,892,892,892,892,3
20241018,093000,30585453,892,892,892,892,4
20241018,092900,30581885,892,892,892,892,3
20241018,092800,30579209,892,884,892,884,12
20241018,092700,30568585,884,884,884,884,10
20241018,092600,30559745,893,893,893,893,19
20241018,092500,30542778,893,893,893,893,2003
20241018,092400,28754099,893,892,893,892,20
20241018,092300,28736253,893,893,893,893,0
20241018,092200,28736253,893,892,893,892,49
20241018,092100,28692543,883,883,883,883,1000
20241018,092000,27809543,893,893,893,893,0
20241018,091900,27809543,893,893,893,893,50
20241018,091800,27764893,893,893,893,893,111
20241018,091700,27665770,893,893,893,893,0
20241018,091600,27665770,893,892,893,892,100
20241018,091500,27576550,880,881,881,880,2400
20241018,091400,25463188,880,888,894,880,4997
20241018,091300,21050682,888,886,888,886,122
20241018,091200,20942588,886,888,888,886,72
20241018,091100,20878712,885,887,887,885,5066
20241018,091000,16391670,887,888,888,887,169
20241018,090900,16241608,893,893,893,893,0
20241018,090800,16241608,893,895,895,893,535
20241018,090700,15762814,895,895,895,895,2
20241018,090600,15761024,901,881,901,881,1250
20241018,090500,14655438,880,883,885,880,359
20241018,090400,14338721,880,881,884,880,1775
20241018,090300,12774396,881,878,883,878,6672
20241018,090200,6906896,830,830,830,830,0
20241018,090100,6906896,830,830,830,830,0
20241018,090000,6906896,830,899,899,830,7822