KissMeData/001290/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,183300,14513460,710,710,710,710,5029
20231023,183200,14513460,710,710,710,710,0
20231023,183100,14513460,710,710,710,710,0
20231023,183000,14513460,710,710,710,710,0
20231023,182900,14513460,710,710,710,710,0
20231023,182800,14513460,710,710,710,710,0
20231023,182700,14513460,710,710,710,710,0
20231023,182600,14513460,710,710,710,710,0
20231023,182500,14513460,710,710,710,710,0
20231023,182400,14513460,710,710,710,710,0
20231023,182300,14513460,710,710,710,710,0
20231023,182200,14513460,710,710,710,710,0
20231023,182100,14513460,710,710,710,710,0
20231023,182000,14513460,710,710,710,710,0
20231023,181900,14513460,710,710,710,710,0
20231023,181800,14513460,710,710,710,710,0
20231023,181700,14513460,710,710,710,710,0
20231023,181600,14513460,710,710,710,710,0
20231023,181500,14513460,710,710,710,710,0
20231023,181400,14513460,710,710,710,710,0
20231023,181300,14513460,710,710,710,710,0
20231023,181200,14513460,710,710,710,710,0
20231023,181100,14513460,710,710,710,710,0
20231023,181000,14513460,710,710,710,710,0
20231023,180900,14513460,710,710,710,710,0
20231023,180800,14513460,710,710,710,710,0
20231023,180700,14513460,710,710,710,710,0
20231023,180600,14513460,710,710,710,710,0
20231023,180500,14513460,710,710,710,710,0
20231023,180400,14513460,710,710,710,710,0
20231023,180300,14513460,710,710,710,710,5029
20231023,180200,14513460,710,710,710,710,0
20231023,180100,14513460,710,710,710,710,0
20231023,180000,14513460,710,710,710,710,0
20231023,175900,14513460,710,710,710,710,0
20231023,175800,14513460,710,710,710,710,0
20231023,175700,14513460,710,710,710,710,0
20231023,175600,14513460,710,710,710,710,0
20231023,175500,14513460,710,710,710,710,0
20231023,175400,14513460,710,710,710,710,0
20231023,175300,14513460,710,710,710,710,0
20231023,175200,14513460,710,710,710,710,0
20231023,175100,14513460,710,710,710,710,0
20231023,175000,14513460,710,710,710,710,0
20231023,174900,14513460,710,710,710,710,0
20231023,174800,14513460,710,710,710,710,0
20231023,174700,14513460,710,710,710,710,0
20231023,174600,14513460,710,710,710,710,0
20231023,174500,14513460,710,710,710,710,0
20231023,174400,14513460,710,710,710,710,0
20231023,174300,14513460,710,710,710,710,0
20231023,174200,14513460,710,710,710,710,0
20231023,174100,14513460,710,710,710,710,0
20231023,174000,14513460,710,710,710,710,0
20231023,173900,14513460,710,710,710,710,0
20231023,173800,14513460,710,710,710,710,0
20231023,173700,14513460,710,710,710,710,0
20231023,173600,14513460,710,710,710,710,0
20231023,173500,14513460,710,710,710,710,0
20231023,173400,14513460,710,710,710,710,0
20231023,173300,14513460,710,710,710,710,5029
20231023,173200,14513460,710,710,710,710,0
20231023,173100,14513460,710,710,710,710,0
20231023,173000,14513460,710,710,710,710,0
20231023,172900,14513460,710,710,710,710,0
20231023,172800,14513460,710,710,710,710,0
20231023,172700,14513460,710,710,710,710,0
20231023,172600,14513460,710,710,710,710,0
20231023,172500,14513460,710,710,710,710,0
20231023,172400,14513460,710,710,710,710,0
20231023,172300,14513460,710,710,710,710,0
20231023,172200,14513460,710,710,710,710,0
20231023,172100,14513460,710,710,710,710,0
20231023,172000,14513460,710,710,710,710,0
20231023,171900,14513460,710,710,710,710,0
20231023,171800,14513460,710,710,710,710,0
20231023,171700,14513460,710,710,710,710,0
20231023,171600,14513460,710,710,710,710,0
20231023,171500,14513460,710,710,710,710,0
20231023,171400,14513460,710,710,710,710,0
20231023,171300,14513460,710,710,710,710,0
20231023,171200,14513460,710,710,710,710,0
20231023,171100,14513460,710,710,710,710,0
20231023,171000,14513460,710,710,710,710,0
20231023,170900,14513460,710,710,710,710,0
20231023,170800,14513460,710,710,710,710,0
20231023,170700,14513460,710,710,710,710,0
20231023,170600,14513460,710,710,710,710,0
20231023,170500,14513460,710,710,710,710,0
20231023,170400,14513460,710,710,710,710,0
20231023,170300,14513460,710,710,710,710,5029
20231023,170200,14513460,710,710,710,710,0
20231023,170100,14513460,710,710,710,710,0
20231023,170000,14513460,710,710,710,710,0
20231023,165900,14513460,710,710,710,710,0
20231023,165800,14513460,710,710,710,710,0
20231023,165700,14513460,710,710,710,710,0
20231023,165600,14513460,710,710,710,710,0
20231023,165500,14513460,710,710,710,710,0
20231023,165400,14513460,710,710,710,710,0
20231023,165300,14513460,710,710,710,710,0
20231023,165200,14513460,710,710,710,710,0
20231023,165100,14513460,710,710,710,710,0
20231023,165000,14513460,710,710,710,710,0
20231023,164900,14513460,710,710,710,710,0
20231023,164800,14513460,710,710,710,710,0
20231023,164700,14513460,710,710,710,710,0
20231023,164600,14513460,710,710,710,710,0
20231023,164500,14513460,710,710,710,710,0
20231023,164400,14513460,710,710,710,710,0
20231023,164300,14513460,710,710,710,710,0
20231023,164200,14513460,710,710,710,710,0
20231023,164100,14513460,710,710,710,710,0
20231023,164000,14513460,710,710,710,710,0
20231023,163900,14513460,710,710,710,710,0
20231023,163800,14513460,710,710,710,710,0
20231023,163700,14513460,710,710,710,710,0
20231023,163600,14513460,710,710,710,710,0
20231023,163500,14513460,710,710,710,710,0
20231023,163400,14513460,710,710,710,710,0
20231023,163300,14513460,710,710,710,710,5029
20231023,163200,14513460,710,710,710,710,0
20231023,163100,14513460,710,710,710,710,0
20231023,163000,14513460,710,710,710,710,0
20231023,162900,14513460,710,710,710,710,0
20231023,162800,14513460,710,710,710,710,0
20231023,162700,14513460,710,710,710,710,0
20231023,162600,14513460,710,710,710,710,0
20231023,162500,14513460,710,710,710,710,0
20231023,162400,14513460,710,710,710,710,0
20231023,162300,14513460,710,710,710,710,0
20231023,162200,14513460,710,710,710,710,0
20231023,162100,14513460,710,710,710,710,0
20231023,162000,14513460,710,710,710,710,0
20231023,161900,14513460,710,710,710,710,0
20231023,161800,14513460,710,710,710,710,0
20231023,161700,14513460,710,710,710,710,0
20231023,161600,14513460,710,710,710,710,0
20231023,161500,14513460,710,710,710,710,0
20231023,161400,14513460,710,710,710,710,0
20231023,161300,14513460,710,710,710,710,0
20231023,161200,14513460,710,710,710,710,0
20231023,161100,14513460,710,710,710,710,0
20231023,161000,14513460,710,710,710,710,0
20231023,160900,14513460,710,710,710,710,0
20231023,160800,14513460,710,710,710,710,0
20231023,160700,14513460,710,710,710,710,0
20231023,160600,14513460,710,710,710,710,0
20231023,160500,14513460,710,710,710,710,0
20231023,160400,14513460,710,710,710,710,0
20231023,160300,14513460,710,710,710,710,5029
20231023,160200,14513460,710,710,710,710,0
20231023,160100,14513460,710,710,710,710,0
20231023,160000,14513460,710,710,710,710,0
20231023,155900,14513460,710,710,710,710,0
20231023,155800,14513460,710,710,710,710,0
20231023,155700,14513460,710,710,710,710,0
20231023,155600,14513460,710,710,710,710,0
20231023,155500,14513460,710,710,710,710,0
20231023,155400,14513460,710,710,710,710,0
20231023,155300,14513460,710,710,710,710,0
20231023,155200,14513460,710,710,710,710,0
20231023,155100,14513460,710,710,710,710,0
20231023,155000,14513460,710,710,710,710,0
20231023,154900,14513460,710,710,710,710,0
20231023,154800,14513460,710,710,710,710,0
20231023,154700,14513460,710,710,710,710,0
20231023,154600,14513460,710,710,710,710,0
20231023,154500,14513460,710,710,710,710,0
20231023,154400,14513460,710,710,710,710,0
20231023,154300,14513460,710,710,710,710,0
20231023,154200,14513460,710,710,710,710,0
20231023,154100,14513460,710,710,710,710,0
20231023,154000,14513460,710,710,710,710,0
20231023,153900,14513460,710,710,710,710,0
20231023,153800,14513460,710,710,710,710,0
20231023,153700,14513460,710,710,710,710,0
20231023,153600,14513460,710,710,710,710,0
20231023,153500,14513460,710,710,710,710,0
20231023,153400,14513460,710,710,710,710,0
20231023,153300,14513460,710,710,710,710,5029
20231023,153200,14513460,710,710,710,710,0
20231023,153100,14513460,710,710,710,710,0
20231023,153000,14513460,710,710,710,710,5029
20231023,152900,10942870,719,719,719,719,0
20231023,152800,10942870,719,719,719,719,0
20231023,152700,10942870,719,719,719,719,0
20231023,152600,10942870,719,719,719,719,0
20231023,152500,10942870,719,719,719,719,0
20231023,152400,10942870,719,719,719,719,0
20231023,152300,10942870,719,719,719,719,0
20231023,152200,10942870,719,719,719,719,0
20231023,152100,10942870,719,719,719,719,0
20231023,152000,10942870,719,719,719,719,0
20231023,151900,10942870,719,715,719,712,954
20231023,151800,10259481,718,717,718,717,390
20231023,151700,9979850,716,716,716,716,500
20231023,151600,9621850,717,717,717,717,0
20231023,151500,9621850,717,717,717,717,1
20231023,151400,9621133,717,717,717,717,0
20231023,151300,9621133,717,716,717,716,2
20231023,151200,9619700,717,715,717,715,700
20231023,151100,9118500,716,716,716,716,0
20231023,151000,9118500,716,716,716,716,0
20231023,150900,9118500,716,716,716,716,0
20231023,150800,9118500,716,716,716,716,12
20231023,150700,9109908,716,716,716,716,16
20231023,150600,9098452,716,716,716,716,0
20231023,150500,9098452,716,714,716,714,3
20231023,150400,9096307,716,716,716,716,0
20231023,150300,9096307,716,716,716,716,0
20231023,150200,9096307,716,716,716,716,0
20231023,150100,9096307,716,716,716,716,0
20231023,150000,9096307,716,716,716,716,0
20231023,145900,9096307,716,714,716,714,307
20231023,145800,8876803,710,710,710,710,0
20231023,145700,8876803,710,710,710,710,500
20231023,145600,8521803,710,710,710,710,620
20231023,145500,8081603,711,711,711,711,0
20231023,145400,8081603,711,711,711,711,0
20231023,145300,8081603,711,711,711,711,0
20231023,145200,8081603,711,711,711,711,0
20231023,145100,8081603,711,711,711,711,0
20231023,145000,8081603,711,711,711,711,0
20231023,144900,8081603,711,711,711,711,51
20231023,144800,8045342,715,715,715,715,0
20231023,144700,8045342,715,711,715,711,26
20231023,144600,8026852,711,714,716,711,1010
20231023,144500,7307526,715,715,715,715,177
20231023,144400,7180971,715,715,715,715,0
20231023,144300,7180971,715,715,715,715,0
20231023,144200,7180971,715,714,715,714,101
20231023,144100,7108856,715,715,715,715,0
20231023,144000,7108856,715,715,715,715,0
20231023,143900,7108856,715,715,715,715,0
20231023,143800,7108856,715,715,715,715,0
20231023,143700,7108856,715,715,715,715,0
20231023,143600,7108856,715,715,715,715,0
20231023,143500,7108856,715,715,715,715,0
20231023,143400,7108856,715,714,715,714,4
20231023,143300,7105999,710,710,710,710,0
20231023,143200,7105999,710,710,710,710,0
20231023,143100,7105999,710,710,710,710,0
20231023,143000,7105999,710,710,710,710,600
20231023,142900,6679999,711,711,711,711,0
20231023,142800,6679999,711,712,712,711,462
20231023,142700,6351516,716,716,716,716,0
20231023,142600,6351516,716,716,716,716,0
20231023,142500,6351516,716,716,716,716,1
20231023,142400,6350800,715,715,715,715,0
20231023,142300,6350800,715,715,715,715,0
20231023,142200,6350800,715,715,715,715,0
20231023,142100,6350800,715,715,715,715,0
20231023,142000,6350800,715,715,715,715,0
20231023,141900,6350800,715,715,715,715,1
20231023,141800,6350085,716,716,716,716,0
20231023,141700,6350085,716,716,716,716,0
20231023,141600,6350085,716,716,716,716,1
20231023,141500,6349369,716,716,716,716,0
20231023,141400,6349369,716,716,716,716,0
20231023,141300,6349369,716,716,716,716,0
20231023,141200,6349369,716,716,716,716,0
20231023,141100,6349369,716,716,716,716,0
20231023,141000,6349369,716,716,716,716,1
20231023,140900,6348653,716,716,716,716,0
20231023,140800,6348653,716,716,716,716,1
20231023,140700,6347937,716,715,716,715,31
20231023,140600,6325771,715,715,715,715,0
20231023,140500,6325771,715,715,715,715,0
20231023,140400,6325771,715,713,715,713,597
20231023,140300,5898918,714,714,714,714,11
20231023,140200,5891064,715,712,715,712,324
20231023,140100,5659475,715,715,715,715,0
20231023,140000,5659475,715,715,715,715,0
20231023,135900,5659475,715,715,715,715,0
20231023,135800,5659475,715,715,715,715,0
20231023,135700,5659475,715,715,715,715,0
20231023,135600,5659475,715,715,715,715,2
20231023,135500,5658045,715,715,715,715,0
20231023,135400,5658045,715,715,715,715,0
20231023,135300,5658045,715,715,715,715,0
20231023,135200,5658045,715,715,715,715,0
20231023,135100,5658045,715,715,715,715,0
20231023,135000,5658045,715,715,715,715,0
20231023,134900,5658045,715,715,715,715,0
20231023,134800,5658045,715,715,715,715,0
20231023,134700,5658045,715,715,715,715,1
20231023,134600,5657330,715,715,715,715,0
20231023,134500,5657330,715,715,715,715,0
20231023,134400,5657330,715,715,715,715,0
20231023,134300,5657330,715,715,715,715,0
20231023,134200,5657330,715,715,715,715,0
20231023,134100,5657330,715,715,715,715,0
20231023,134000,5657330,715,715,715,715,100
20231023,133900,5585830,715,715,715,715,0
20231023,133800,5585830,715,715,715,715,0
20231023,133700,5585830,715,715,715,715,0
20231023,133600,5585830,715,715,715,715,0
20231023,133500,5585830,715,715,715,715,0
20231023,133400,5585830,715,715,715,715,2
20231023,133300,5584400,715,715,715,715,0
20231023,133200,5584400,715,715,715,715,0
20231023,133100,5584400,715,715,715,715,0
20231023,133000,5584400,715,715,715,715,0
20231023,132900,5584400,715,715,715,715,0
20231023,132800,5584400,715,715,715,715,0
20231023,132700,5584400,715,715,715,715,0
20231023,132600,5584400,715,715,715,715,0
20231023,132500,5584400,715,715,715,715,0
20231023,132400,5584400,715,715,715,715,0
20231023,132300,5584400,715,715,715,715,0
20231023,132200,5584400,715,715,715,715,0
20231023,132100,5584400,715,715,715,715,0
20231023,132000,5584400,715,715,715,715,2
20231023,131900,5582970,715,715,715,715,0
20231023,131800,5582970,715,715,715,715,0
20231023,131700,5582970,715,715,715,715,0
20231023,131600,5582970,715,715,715,715,0
20231023,131500,5582970,715,715,715,715,4
20231023,131400,5580110,716,716,716,716,0
20231023,131300,5580110,716,716,716,716,0
20231023,131200,5580110,716,716,716,716,1
20231023,131100,5579394,716,716,716,716,0
20231023,131000,5579394,716,716,716,716,1
20231023,130900,5578678,716,715,716,715,999
20231023,130800,4864391,715,715,715,715,0
20231023,130700,4864391,715,715,715,715,0
20231023,130600,4864391,715,715,715,715,0
20231023,130500,4864391,715,713,715,713,564
20231023,130400,4461695,711,711,711,711,50
20231023,130300,4426145,711,711,711,711,100
20231023,130200,4355045,711,711,711,711,200
20231023,130100,4212845,714,714,714,714,0
20231023,130000,4212845,714,714,714,714,1
20231023,125900,4212131,714,714,714,714,0
20231023,125800,4212131,714,714,714,714,0
20231023,125700,4212131,714,714,714,714,0
20231023,125600,4212131,714,714,714,714,2
20231023,125500,4210703,714,714,714,714,0
20231023,125400,4210703,714,714,714,714,0
20231023,125300,4210703,714,714,714,714,0
20231023,125200,4210703,714,714,714,714,0
20231023,125100,4210703,714,714,714,714,0
20231023,125000,4210703,714,714,714,714,0
20231023,124900,4210703,714,714,714,714,0
20231023,124800,4210703,714,714,714,714,0
20231023,124700,4210703,714,714,714,714,0
20231023,124600,4210703,714,714,714,714,0
20231023,124500,4210703,714,714,714,714,0
20231023,124400,4210703,714,714,714,714,0
20231023,124300,4210703,714,714,714,714,0
20231023,124200,4210703,714,714,714,714,0
20231023,124100,4210703,714,714,714,714,0
20231023,124000,4210703,714,714,714,714,1
20231023,123900,4209989,714,714,714,714,0
20231023,123800,4209989,714,714,714,714,0
20231023,123700,4209989,714,714,714,714,0
20231023,123600,4209989,714,714,714,714,0
20231023,123500,4209989,714,714,714,714,0
20231023,123400,4209989,714,714,714,714,0
20231023,123300,4209989,714,714,714,714,0
20231023,123200,4209989,714,714,714,714,0
20231023,123100,4209989,714,714,714,714,0
20231023,123000,4209989,714,714,714,714,0
20231023,122900,4209989,714,714,714,714,0
20231023,122800,4209989,714,714,714,714,1
20231023,122700,4209275,713,713,713,713,501
20231023,122600,3852062,713,713,713,713,0
20231023,122500,3852062,713,713,713,713,0
20231023,122400,3852062,713,713,713,713,0
20231023,122300,3852062,713,713,713,713,0
20231023,122200,3852062,713,713,713,713,0
20231023,122100,3852062,713,713,713,713,0
20231023,122000,3852062,713,713,713,713,0
20231023,121900,3852062,713,713,713,713,0
20231023,121800,3852062,713,713,713,713,0
20231023,121700,3852062,713,713,713,713,0
20231023,121600,3852062,713,713,713,713,0
20231023,121500,3852062,713,713,713,713,0
20231023,121400,3852062,713,713,713,713,0
20231023,121300,3852062,713,713,713,713,0
20231023,121200,3852062,713,713,713,713,0
20231023,121100,3852062,713,713,713,713,0
20231023,121000,3852062,713,713,713,713,0
20231023,120900,3852062,713,713,713,713,1
20231023,120800,3851349,712,712,712,712,137
20231023,120700,3753805,711,711,711,711,89
20231023,120600,3690526,711,711,711,711,411
20231023,120500,3398305,711,711,711,711,40
20231023,120400,3369865,712,712,712,712,0
20231023,120300,3369865,712,712,712,712,0
20231023,120200,3369865,712,712,712,712,0
20231023,120100,3369865,712,712,712,712,0
20231023,120000,3369865,712,712,712,712,0
20231023,115900,3369865,712,712,712,712,0
20231023,115800,3369865,712,712,712,712,0
20231023,115700,3369865,712,712,712,712,0
20231023,115600,3369865,712,712,712,712,0
20231023,115500,3369865,712,712,712,712,0
20231023,115400,3369865,712,712,712,712,1
20231023,115300,3369153,712,712,712,712,0
20231023,115200,3369153,712,712,712,712,0
20231023,115100,3369153,712,712,712,712,0
20231023,115000,3369153,712,712,712,712,0
20231023,114900,3369153,712,712,712,712,0
20231023,114800,3369153,712,712,712,712,0
20231023,114700,3369153,712,712,712,712,0
20231023,114600,3369153,712,712,712,712,30
20231023,114500,3347793,712,712,712,712,0
20231023,114400,3347793,712,712,712,712,0
20231023,114300,3347793,712,712,712,712,0
20231023,114200,3347793,712,712,712,712,0
20231023,114100,3347793,712,712,712,712,0
20231023,114000,3347793,712,712,712,712,0
20231023,113900,3347793,712,712,712,712,0
20231023,113800,3347793,712,712,712,712,0
20231023,113700,3347793,712,712,712,712,0
20231023,113600,3347793,712,712,712,712,0
20231023,113500,3347793,712,712,712,712,1
20231023,113400,3347081,711,711,711,711,0
20231023,113300,3347081,711,711,711,711,0
20231023,113200,3347081,711,711,711,711,9
20231023,113100,3340682,711,711,711,711,5
20231023,113000,3337127,711,711,711,711,0
20231023,112900,3337127,711,711,711,711,0
20231023,112800,3337127,711,711,711,711,0
20231023,112700,3337127,711,713,713,711,102
20231023,112600,3264601,711,711,711,711,0
20231023,112500,3264601,711,711,711,711,0
20231023,112400,3264601,711,711,711,711,0
20231023,112300,3264601,711,711,711,711,0
20231023,112200,3264601,711,711,711,711,0
20231023,112100,3264601,711,711,711,711,0
20231023,112000,3264601,711,711,711,711,0
20231023,111900,3264601,711,711,711,711,0
20231023,111800,3264601,711,711,711,711,0
20231023,111700,3264601,711,711,711,711,0
20231023,111600,3264601,711,711,711,711,91
20231023,111500,3199900,713,713,713,713,0
20231023,111400,3199900,713,713,713,713,0
20231023,111300,3199900,713,713,713,713,0
20231023,111200,3199900,713,713,713,713,0
20231023,111100,3199900,713,713,713,713,0
20231023,111000,3199900,713,713,713,713,0
20231023,110900,3199900,713,713,713,713,0
20231023,110800,3199900,713,713,713,713,0
20231023,110700,3199900,713,713,713,713,0
20231023,110600,3199900,713,713,713,713,0
20231023,110500,3199900,713,713,713,713,0
20231023,110400,3199900,713,713,713,713,0
20231023,110300,3199900,713,713,713,713,0
20231023,110200,3199900,713,713,713,713,0
20231023,110100,3199900,713,713,713,713,1
20231023,110000,3199187,711,711,711,711,0
20231023,105900,3199187,711,711,711,711,0
20231023,105800,3199187,711,711,711,711,0
20231023,105700,3199187,711,711,711,711,0
20231023,105600,3199187,711,711,711,711,0
20231023,105500,3199187,711,711,711,711,0
20231023,105400,3199187,711,711,711,711,50
20231023,105300,3163637,713,713,713,713,0
20231023,105200,3163637,713,713,713,713,0
20231023,105100,3163637,713,713,713,713,1
20231023,105000,3162924,711,711,711,711,0
20231023,104900,3162924,711,711,711,711,0
20231023,104800,3162924,711,711,711,711,0
20231023,104700,3162924,711,711,711,711,0
20231023,104600,3162924,711,711,711,711,0
20231023,104500,3162924,711,711,711,711,0
20231023,104400,3162924,711,711,711,711,0
20231023,104300,3162924,711,711,711,711,55
20231023,104200,3123819,713,713,713,713,0
20231023,104100,3123819,713,713,713,713,1
20231023,104000,3123106,712,712,712,712,0
20231023,103900,3123106,712,712,712,712,0
20231023,103800,3123106,712,712,712,712,0
20231023,103700,3123106,712,712,712,712,292
20231023,103600,2915202,712,712,712,712,50
20231023,103500,2879602,712,712,712,712,0
20231023,103400,2879602,712,712,712,712,1
20231023,103300,2878890,710,710,710,710,1
20231023,103200,2878180,711,711,711,711,1
20231023,103100,2877469,712,712,712,712,0
20231023,103000,2877469,712,712,712,712,0
20231023,102900,2877469,712,712,712,712,0
20231023,102800,2877469,712,712,712,712,0
20231023,102700,2877469,712,711,712,711,21
20231023,102600,2862537,711,711,711,711,0
20231023,102500,2862537,711,711,711,711,0
20231023,102400,2862537,711,711,711,711,0
20231023,102300,2862537,711,711,711,711,0
20231023,102200,2862537,711,711,711,711,0
20231023,102100,2862537,711,711,711,711,0
20231023,102000,2862537,711,711,711,711,0
20231023,101900,2862537,711,711,711,711,0
20231023,101800,2862537,711,711,711,711,0
20231023,101700,2862537,711,711,711,711,50
20231023,101600,2826987,712,712,712,712,0
20231023,101500,2826987,712,712,712,712,46
20231023,101400,2794235,712,712,712,712,0
20231023,101300,2794235,712,712,712,712,3
20231023,101200,2792099,712,712,712,712,0
20231023,101100,2792099,712,710,712,710,8
20231023,101000,2786405,711,711,711,711,0
20231023,100900,2786405,711,711,711,711,551
20231023,100800,2394644,712,712,712,712,100
20231023,100700,2323444,711,711,711,711,0
20231023,100600,2323444,711,711,711,711,65
20231023,100500,2277229,714,714,714,714,0
20231023,100400,2277229,714,714,714,714,0
20231023,100300,2277229,714,714,714,714,0
20231023,100200,2277229,714,714,714,714,0
20231023,100100,2277229,714,714,714,714,1
20231023,100000,2276515,714,714,714,714,0
20231023,095900,2276515,714,714,714,714,0
20231023,095800,2276515,714,714,714,714,0
20231023,095700,2276515,714,714,714,714,1
20231023,095600,2275801,715,715,715,715,0
20231023,095500,2275801,715,715,715,715,5
20231023,095400,2272226,715,715,715,715,0
20231023,095300,2272226,715,715,715,715,1
20231023,095200,2271511,715,715,715,715,0
20231023,095100,2271511,715,715,715,715,1
20231023,095000,2270796,715,714,715,714,88
20231023,094900,2207963,714,714,714,714,0
20231023,094800,2207963,714,714,714,714,0
20231023,094700,2207963,714,714,714,714,7
20231023,094600,2202965,714,714,714,714,0
20231023,094500,2202965,714,714,714,714,0
20231023,094400,2202965,714,714,714,714,0
20231023,094300,2202965,714,714,714,714,2
20231023,094200,2201537,713,713,713,713,0
20231023,094100,2201537,713,713,713,713,0
20231023,094000,2201537,713,713,713,713,0
20231023,093900,2201537,713,713,713,713,0
20231023,093800,2201537,713,713,713,713,1
20231023,093700,2200824,711,711,711,711,0
20231023,093600,2200824,711,711,711,711,577
20231023,093500,1790577,711,710,711,709,501
20231023,093400,1435115,711,711,711,711,0
20231023,093300,1435115,711,711,711,711,0
20231023,093200,1435115,711,711,711,711,0
20231023,093100,1435115,711,713,715,711,229
20231023,093000,1272211,714,714,714,714,0
20231023,092900,1272211,714,714,714,714,0
20231023,092800,1272211,714,713,714,713,4
20231023,092700,1269358,711,711,711,711,100
20231023,092600,1198258,715,715,715,715,0
20231023,092500,1198258,715,715,715,715,0
20231023,092400,1198258,715,715,715,715,0
20231023,092300,1198258,715,715,715,715,0
20231023,092200,1198258,715,715,715,715,0
20231023,092100,1198258,715,715,715,715,0
20231023,092000,1198258,715,715,715,715,0
20231023,091900,1198258,715,715,715,715,0
20231023,091800,1198258,715,715,715,715,0
20231023,091700,1198258,715,715,715,715,0
20231023,091600,1198258,715,715,715,715,0
20231023,091500,1198258,715,711,715,711,581
20231023,091400,784843,711,711,711,711,501
20231023,091300,428632,711,711,711,711,500
20231023,091200,73132,711,711,711,711,0
20231023,091100,73132,711,711,711,711,0
20231023,091000,73132,711,711,711,711,0
20231023,090900,73132,711,711,711,711,0
20231023,090800,73132,711,711,711,711,0
20231023,090700,73132,711,711,711,711,0
20231023,090600,73132,711,711,711,711,0
20231023,090500,73132,711,711,711,711,1
20231023,090400,72421,711,711,711,711,0
20231023,090300,72421,711,711,711,711,0
20231023,090200,72421,711,711,711,711,0
20231023,090100,72421,711,710,711,710,101
20231023,090000,710,710,710,710,710,1