KissMeData/009460/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,184900,43902826,909,909,909,909,6089
20231020,184800,43902826,909,909,909,909,0
20231020,184700,43902826,909,909,909,909,0
20231020,184600,43902826,909,909,909,909,0
20231020,184500,43902826,909,909,909,909,0
20231020,184400,43902826,909,909,909,909,0
20231020,184300,43902826,909,909,909,909,0
20231020,184200,43902826,909,909,909,909,0
20231020,184100,43902826,909,909,909,909,0
20231020,184000,43902826,909,909,909,909,0
20231020,183900,43902826,909,909,909,909,0
20231020,183800,43902826,909,909,909,909,0
20231020,183700,43902826,909,909,909,909,0
20231020,183600,43902826,909,909,909,909,0
20231020,183500,43902826,909,909,909,909,0
20231020,183400,43902826,909,909,909,909,0
20231020,183300,43902826,909,909,909,909,0
20231020,183200,43902826,909,909,909,909,0
20231020,183100,43902826,909,909,909,909,0
20231020,183000,43902826,909,909,909,909,0
20231020,182900,43902826,909,909,909,909,0
20231020,182800,43902826,909,909,909,909,0
20231020,182700,43902826,909,909,909,909,0
20231020,182600,43902826,909,909,909,909,0
20231020,182500,43902826,909,909,909,909,0
20231020,182400,43902826,909,909,909,909,0
20231020,182300,43902826,909,909,909,909,0
20231020,182200,43902826,909,909,909,909,0
20231020,182100,43902826,909,909,909,909,0
20231020,182000,43902826,909,909,909,909,0
20231020,181900,43902826,909,909,909,909,6089
20231020,181800,43902826,909,909,909,909,0
20231020,181700,43902826,909,909,909,909,0
20231020,181600,43902826,909,909,909,909,0
20231020,181500,43902826,909,909,909,909,0
20231020,181400,43902826,909,909,909,909,0
20231020,181300,43902826,909,909,909,909,0
20231020,181200,43902826,909,909,909,909,0
20231020,181100,43902826,909,909,909,909,0
20231020,181000,43902826,909,909,909,909,0
20231020,180900,43902826,909,909,909,909,0
20231020,180800,43902826,909,909,909,909,0
20231020,180700,43902826,909,909,909,909,0
20231020,180600,43902826,909,909,909,909,0
20231020,180500,43902826,909,909,909,909,0
20231020,180400,43902826,909,909,909,909,0
20231020,180300,43902826,909,909,909,909,0
20231020,180200,43902826,909,909,909,909,0
20231020,180100,43902826,909,909,909,909,0
20231020,180000,43902826,909,909,909,909,0
20231020,175900,43902826,909,909,909,909,0
20231020,175800,43902826,909,909,909,909,0
20231020,175700,43902826,909,909,909,909,0
20231020,175600,43902826,909,909,909,909,0
20231020,175500,43902826,909,909,909,909,0
20231020,175400,43902826,909,909,909,909,0
20231020,175300,43902826,909,909,909,909,0
20231020,175200,43902826,909,909,909,909,0
20231020,175100,43902826,909,909,909,909,0
20231020,175000,43902826,909,909,909,909,0
20231020,174900,43902826,909,909,909,909,6089
20231020,174800,43902826,909,909,909,909,0
20231020,174700,43902826,909,909,909,909,0
20231020,174600,43902826,909,909,909,909,0
20231020,174500,43902826,909,909,909,909,0
20231020,174400,43902826,909,909,909,909,0
20231020,174300,43902826,909,909,909,909,0
20231020,174200,43902826,909,909,909,909,0
20231020,174100,43902826,909,909,909,909,0
20231020,174000,43902826,909,909,909,909,0
20231020,173900,43902826,909,909,909,909,0
20231020,173800,43902826,909,909,909,909,0
20231020,173700,43902826,909,909,909,909,0
20231020,173600,43902826,909,909,909,909,0
20231020,173500,43902826,909,909,909,909,0
20231020,173400,43902826,909,909,909,909,0
20231020,173300,43902826,909,909,909,909,0
20231020,173200,43902826,909,909,909,909,0
20231020,173100,43902826,909,909,909,909,0
20231020,173000,43902826,909,909,909,909,0
20231020,172900,43902826,909,909,909,909,0
20231020,172800,43902826,909,909,909,909,0
20231020,172700,43902826,909,909,909,909,0
20231020,172600,43902826,909,909,909,909,0
20231020,172500,43902826,909,909,909,909,0
20231020,172400,43902826,909,909,909,909,0
20231020,172300,43902826,909,909,909,909,0
20231020,172200,43902826,909,909,909,909,0
20231020,172100,43902826,909,909,909,909,0
20231020,172000,43902826,909,909,909,909,0
20231020,171900,43902826,909,909,909,909,6089
20231020,171800,43902826,909,909,909,909,0
20231020,171700,43902826,909,909,909,909,0
20231020,171600,43902826,909,909,909,909,0
20231020,171500,43902826,909,909,909,909,0
20231020,171400,43902826,909,909,909,909,0
20231020,171300,43902826,909,909,909,909,0
20231020,171200,43902826,909,909,909,909,0
20231020,171100,43902826,909,909,909,909,0
20231020,171000,43902826,909,909,909,909,0
20231020,170900,43902826,909,909,909,909,0
20231020,170800,43902826,909,909,909,909,0
20231020,170700,43902826,909,909,909,909,0
20231020,170600,43902826,909,909,909,909,0
20231020,170500,43902826,909,909,909,909,0
20231020,170400,43902826,909,909,909,909,0
20231020,170300,43902826,909,909,909,909,0
20231020,170200,43902826,909,909,909,909,0
20231020,170100,43902826,909,909,909,909,0
20231020,170000,43902826,909,909,909,909,0
20231020,165900,43902826,909,909,909,909,0
20231020,165800,43902826,909,909,909,909,0
20231020,165700,43902826,909,909,909,909,0
20231020,165600,43902826,909,909,909,909,0
20231020,165500,43902826,909,909,909,909,0
20231020,165400,43902826,909,909,909,909,0
20231020,165300,43902826,909,909,909,909,0
20231020,165200,43902826,909,909,909,909,0
20231020,165100,43902826,909,909,909,909,0
20231020,165000,43902826,909,909,909,909,0
20231020,164900,43902826,909,909,909,909,6089
20231020,164800,43902826,909,909,909,909,0
20231020,164700,43902826,909,909,909,909,0
20231020,164600,43902826,909,909,909,909,0
20231020,164500,43902826,909,909,909,909,0
20231020,164400,43902826,909,909,909,909,0
20231020,164300,43902826,909,909,909,909,0
20231020,164200,43902826,909,909,909,909,0
20231020,164100,43902826,909,909,909,909,0
20231020,164000,43902826,909,909,909,909,0
20231020,163900,43902826,909,909,909,909,0
20231020,163800,43902826,909,909,909,909,0
20231020,163700,43902826,909,909,909,909,0
20231020,163600,43902826,909,909,909,909,0
20231020,163500,43902826,909,909,909,909,0
20231020,163400,43902826,909,909,909,909,0
20231020,163300,43902826,909,909,909,909,0
20231020,163200,43902826,909,909,909,909,0
20231020,163100,43902826,909,909,909,909,0
20231020,163000,43902826,909,909,909,909,0
20231020,162900,43902826,909,909,909,909,0
20231020,162800,43902826,909,909,909,909,0
20231020,162700,43902826,909,909,909,909,0
20231020,162600,43902826,909,909,909,909,0
20231020,162500,43902826,909,909,909,909,0
20231020,162400,43902826,909,909,909,909,0
20231020,162300,43902826,909,909,909,909,0
20231020,162200,43902826,909,909,909,909,0
20231020,162100,43902826,909,909,909,909,0
20231020,162000,43902826,909,909,909,909,0
20231020,161900,43902826,909,909,909,909,6089
20231020,161800,43902826,909,909,909,909,0
20231020,161700,43902826,909,909,909,909,0
20231020,161600,43902826,909,909,909,909,0
20231020,161500,43902826,909,909,909,909,0
20231020,161400,43902826,909,909,909,909,0
20231020,161300,43902826,909,909,909,909,0
20231020,161200,43902826,909,909,909,909,0
20231020,161100,43902826,909,909,909,909,0
20231020,161000,43902826,909,909,909,909,0
20231020,160900,43902826,909,909,909,909,0
20231020,160800,43902826,909,909,909,909,0
20231020,160700,43902826,909,909,909,909,0
20231020,160600,43902826,909,909,909,909,0
20231020,160500,43902826,909,909,909,909,0
20231020,160400,43902826,909,909,909,909,0
20231020,160300,43902826,909,909,909,909,0
20231020,160200,43902826,909,909,909,909,0
20231020,160100,43902826,909,909,909,909,0
20231020,160000,43902826,909,909,909,909,0
20231020,155900,43902826,909,909,909,909,0
20231020,155800,43902826,909,909,909,909,0
20231020,155700,43902826,909,909,909,909,0
20231020,155600,43902826,909,909,909,909,0
20231020,155500,43902826,909,909,909,909,0
20231020,155400,43902826,909,909,909,909,0
20231020,155300,43902826,909,909,909,909,0
20231020,155200,43902826,909,909,909,909,0
20231020,155100,43902826,909,909,909,909,0
20231020,155000,43902826,909,909,909,909,0
20231020,154900,43902826,909,909,909,909,6089
20231020,154800,43902826,909,909,909,909,0
20231020,154700,43902826,909,909,909,909,0
20231020,154600,43902826,909,909,909,909,0
20231020,154500,43902826,909,909,909,909,0
20231020,154400,43902826,909,909,909,909,0
20231020,154300,43902826,909,909,909,909,0
20231020,154200,43902826,909,909,909,909,0
20231020,154100,43902826,909,909,909,909,0
20231020,154000,43902826,909,909,909,909,0
20231020,153900,43902826,909,909,909,909,0
20231020,153800,43902826,909,909,909,909,0
20231020,153700,43902826,909,909,909,909,0
20231020,153600,43902826,909,909,909,909,0
20231020,153500,43902826,909,909,909,909,0
20231020,153400,43902826,909,909,909,909,0
20231020,153300,43902826,909,909,909,909,0
20231020,153200,43902826,909,909,909,909,0
20231020,153100,43902826,909,909,909,909,0
20231020,153000,43902826,909,909,909,909,6089
20231020,152900,38367925,892,892,892,892,0
20231020,152800,38367925,892,892,892,892,0
20231020,152700,38367925,892,892,892,892,0
20231020,152600,38367925,892,892,892,892,0
20231020,152500,38367925,892,892,892,892,0
20231020,152400,38367925,892,892,892,892,0
20231020,152300,38367925,892,892,892,892,0
20231020,152200,38367925,892,892,892,892,0
20231020,152100,38367925,892,892,892,892,0
20231020,152000,38367925,892,892,892,892,0
20231020,151900,38367925,892,892,892,892,0
20231020,151800,38367925,892,892,892,892,1
20231020,151700,38367033,891,891,891,891,1
20231020,151600,38366142,891,891,891,891,2
20231020,151500,38364360,891,891,891,891,0
20231020,151400,38364360,891,891,891,891,0
20231020,151300,38364360,891,891,891,891,0
20231020,151200,38364360,891,891,891,891,0
20231020,151100,38364360,891,891,891,891,0
20231020,151000,38364360,891,891,891,891,0
20231020,150900,38364360,891,892,892,891,7
20231020,150800,38358118,888,888,888,888,0
20231020,150700,38358118,888,889,889,888,483
20231020,150600,37929212,892,889,892,889,15
20231020,150500,37915874,890,891,891,890,3
20231020,150400,37913202,892,892,892,892,0
20231020,150300,37913202,892,892,892,892,0
20231020,150200,37913202,892,892,892,892,1800
20231020,150100,36307602,891,892,892,891,512
20231020,150000,35850899,892,891,892,891,211
20231020,145900,35662897,890,891,891,889,32
20231020,145800,35634425,890,892,892,890,36
20231020,145700,35602358,891,892,892,891,60
20231020,145600,35548897,891,893,893,891,327
20231020,145500,35257516,893,893,893,893,10
20231020,145400,35248586,892,892,892,892,270
20231020,145300,35007746,893,893,893,893,0
20231020,145200,35007746,893,893,893,893,5
20231020,145100,35003281,893,893,893,893,1
20231020,145000,35002388,894,894,894,894,1
20231020,144900,35001494,894,894,894,894,1
20231020,144800,35000600,896,896,896,896,17
20231020,144700,34985368,896,896,896,896,0
20231020,144600,34985368,896,896,896,896,0
20231020,144500,34985368,896,894,896,888,7453
20231020,144400,28354047,891,893,893,891,97
20231020,144300,28267532,894,894,894,894,1
20231020,144200,28266638,895,896,896,895,5
20231020,144100,28262159,895,895,895,895,0
20231020,144000,28262159,895,895,895,895,0
20231020,143900,28262159,895,895,895,895,1
20231020,143800,28261264,895,895,895,895,0
20231020,143700,28261264,895,895,895,895,2
20231020,143600,28259474,895,895,895,895,1
20231020,143500,28258579,895,895,895,895,276
20231020,143400,28011559,895,895,895,895,0
20231020,143300,28011559,895,895,895,895,24
20231020,143200,27990079,895,895,895,895,0
20231020,143100,27990079,895,895,895,895,0
20231020,143000,27990079,895,895,895,895,23
20231020,142900,27969494,895,895,895,895,0
20231020,142800,27969494,895,895,895,895,78
20231020,142700,27899684,895,895,895,895,0
20231020,142600,27899684,895,895,895,895,0
20231020,142500,27899684,895,895,895,895,0
20231020,142400,27899684,895,895,895,895,10
20231020,142300,27890734,894,894,894,894,0
20231020,142200,27890734,894,894,894,894,0
20231020,142100,27890734,894,894,894,894,11
20231020,142000,27880900,895,895,895,895,0
20231020,141900,27880900,895,895,895,895,0
20231020,141800,27880900,895,895,895,895,0
20231020,141700,27880900,895,895,895,895,0
20231020,141600,27880900,895,895,895,895,0
20231020,141500,27880900,895,895,895,895,0
20231020,141400,27880900,895,895,895,895,0
20231020,141300,27880900,895,895,895,895,0
20231020,141200,27880900,895,895,895,895,0
20231020,141100,27880900,895,895,895,895,0
20231020,141000,27880900,895,895,895,895,0
20231020,140900,27880900,895,894,895,894,2
20231020,140800,27879111,891,891,891,891,23
20231020,140700,27858618,890,890,891,890,2232
20231020,140600,25872016,891,893,893,891,89
20231020,140500,25792714,891,891,891,891,20
20231020,140400,25774894,891,891,891,891,0
20231020,140300,25774894,891,891,892,891,629
20231020,140200,25214451,891,891,891,891,0
20231020,140100,25214451,891,892,892,891,20
20231020,140000,25196622,893,893,893,893,0
20231020,135900,25196622,893,893,893,893,0
20231020,135800,25196622,893,893,893,893,226
20231020,135700,24994804,894,894,894,894,1
20231020,135600,24993910,893,893,893,893,0
20231020,135500,24993910,893,893,893,893,2
20231020,135400,24992124,893,893,893,893,0
20231020,135300,24992124,893,893,893,893,0
20231020,135200,24992124,893,893,893,893,0
20231020,135100,24992124,893,893,893,893,0
20231020,135000,24992124,893,893,893,893,0
20231020,134900,24992124,893,893,893,893,0
20231020,134800,24992124,893,893,893,893,1
20231020,134700,24991231,894,894,894,894,1
20231020,134600,24990337,891,891,891,891,0
20231020,134500,24990337,891,891,891,891,0
20231020,134400,24990337,891,891,891,891,0
20231020,134300,24990337,891,891,891,891,0
20231020,134200,24990337,891,891,891,891,0
20231020,134100,24990337,891,891,891,891,0
20231020,134000,24990337,891,891,891,891,0
20231020,133900,24990337,891,891,891,891,0
20231020,133800,24990337,891,891,891,891,0
20231020,133700,24990337,891,891,891,891,0
20231020,133600,24990337,891,891,891,891,0
20231020,133500,24990337,891,894,894,891,1982
20231020,133400,23222651,895,895,895,895,0
20231020,133300,23222651,895,895,895,895,0
20231020,133200,23222651,895,895,895,895,0
20231020,133100,23222651,895,895,895,895,1
20231020,133000,23221756,895,895,895,895,0
20231020,132900,23221756,895,895,895,895,0
20231020,132800,23221756,895,895,895,895,0
20231020,132700,23221756,895,895,895,895,0
20231020,132600,23221756,895,895,895,895,0
20231020,132500,23221756,895,895,895,895,0
20231020,132400,23221756,895,895,895,895,0
20231020,132300,23221756,895,895,895,895,0
20231020,132200,23221756,895,895,895,895,0
20231020,132100,23221756,895,895,895,895,0
20231020,132000,23221756,895,895,895,895,0
20231020,131900,23221756,895,895,895,895,0
20231020,131800,23221756,895,895,895,895,0
20231020,131700,23221756,895,895,895,895,0
20231020,131600,23221756,895,895,895,895,0
20231020,131500,23221756,895,895,895,895,1
20231020,131400,23220861,894,894,894,894,1
20231020,131300,23219967,895,895,895,895,0
20231020,131200,23219967,895,895,895,895,0
20231020,131100,23219967,895,895,895,895,0
20231020,131000,23219967,895,895,895,895,1
20231020,130900,23219072,895,895,895,895,0
20231020,130800,23219072,895,895,895,895,0
20231020,130700,23219072,895,895,895,895,0
20231020,130600,23219072,895,895,895,895,0
20231020,130500,23219072,895,895,895,895,0
20231020,130400,23219072,895,895,895,895,0
20231020,130300,23219072,895,895,895,895,0
20231020,130200,23219072,895,895,895,895,0
20231020,130100,23219072,895,895,895,895,0
20231020,130000,23219072,895,895,895,895,0
20231020,125900,23219072,895,895,895,895,0
20231020,125800,23219072,895,895,895,895,0
20231020,125700,23219072,895,895,895,895,0
20231020,125600,23219072,895,895,895,895,0
20231020,125500,23219072,895,895,895,895,0
20231020,125400,23219072,895,895,895,895,0
20231020,125300,23219072,895,895,895,895,0
20231020,125200,23219072,895,895,895,895,1
20231020,125100,23218177,895,895,895,895,0
20231020,125000,23218177,895,895,895,895,0
20231020,124900,23218177,895,895,895,895,0
20231020,124800,23218177,895,895,895,895,0
20231020,124700,23218177,895,895,895,895,0
20231020,124600,23218177,895,895,895,895,1
20231020,124500,23217282,894,894,894,894,0
20231020,124400,23217282,894,894,894,894,0
20231020,124300,23217282,894,894,894,894,8
20231020,124200,23210130,895,895,895,895,0
20231020,124100,23210130,895,895,895,895,1
20231020,124000,23209235,895,895,895,895,0
20231020,123900,23209235,895,895,895,895,0
20231020,123800,23209235,895,895,895,895,0
20231020,123700,23209235,895,895,895,895,0
20231020,123600,23209235,895,895,895,895,0
20231020,123500,23209235,895,895,895,895,0
20231020,123400,23209235,895,895,895,895,3
20231020,123300,23206550,896,896,896,896,0
20231020,123200,23206550,896,896,896,896,0
20231020,123100,23206550,896,896,896,896,0
20231020,123000,23206550,896,896,896,896,0
20231020,122900,23206550,896,896,896,896,0
20231020,122800,23206550,896,896,896,896,0
20231020,122700,23206550,896,896,896,896,0
20231020,122600,23206550,896,896,896,896,4
20231020,122500,23202966,896,896,896,896,1
20231020,122400,23202070,896,896,896,896,0
20231020,122300,23202070,896,896,896,896,0
20231020,122200,23202070,896,896,896,896,0
20231020,122100,23202070,896,896,896,896,1
20231020,122000,23201174,896,896,896,896,0
20231020,121900,23201174,896,896,896,896,0
20231020,121800,23201174,896,896,896,896,0
20231020,121700,23201174,896,896,896,896,0
20231020,121600,23201174,896,896,896,896,0
20231020,121500,23201174,896,896,896,896,10
20231020,121400,23192214,896,896,896,896,0
20231020,121300,23192214,896,896,896,896,0
20231020,121200,23192214,896,896,896,896,0
20231020,121100,23192214,896,896,896,896,0
20231020,121000,23192214,896,896,896,896,100
20231020,120900,23102614,896,896,896,896,0
20231020,120800,23102614,896,896,896,896,0
20231020,120700,23102614,896,896,896,896,96
20231020,120600,23016598,896,896,896,896,0
20231020,120500,23016598,896,896,896,896,0
20231020,120400,23016598,896,896,896,896,0
20231020,120300,23016598,896,896,896,896,0
20231020,120200,23016598,896,896,896,896,0
20231020,120100,23016598,896,896,896,896,0
20231020,120000,23016598,896,896,896,896,0
20231020,115900,23016598,896,896,896,896,21
20231020,115800,22997782,896,896,896,896,0
20231020,115700,22997782,896,895,896,895,558
20231020,115600,22497823,895,895,895,895,0
20231020,115500,22497823,895,895,895,895,1
20231020,115400,22496928,891,891,891,891,0
20231020,115300,22496928,891,891,891,891,0
20231020,115200,22496928,891,891,891,891,0
20231020,115100,22496928,891,891,891,891,0
20231020,115000,22496928,891,894,894,891,187
20231020,114900,22330184,895,895,895,895,0
20231020,114800,22330184,895,895,895,895,0
20231020,114700,22330184,895,895,895,895,10
20231020,114600,22321234,895,895,895,895,0
20231020,114500,22321234,895,895,895,895,0
20231020,114400,22321234,895,895,895,895,0
20231020,114300,22321234,895,895,895,895,0
20231020,114200,22321234,895,895,895,895,0
20231020,114100,22321234,895,895,895,895,0
20231020,114000,22321234,895,895,895,895,0
20231020,113900,22321234,895,895,895,895,1
20231020,113800,22320339,896,896,896,896,0
20231020,113700,22320339,896,896,896,896,0
20231020,113600,22320339,896,896,896,896,0
20231020,113500,22320339,896,896,896,896,0
20231020,113400,22320339,896,896,896,896,16
20231020,113300,22306003,895,895,895,895,81
20231020,113200,22233508,895,895,895,895,0
20231020,113100,22233508,895,895,895,895,0
20231020,113000,22233508,895,895,895,895,0
20231020,112900,22233508,895,895,895,895,1
20231020,112800,22232613,896,896,896,896,1
20231020,112700,22231717,896,896,896,896,0
20231020,112600,22231717,896,896,896,896,0
20231020,112500,22231717,896,896,896,896,0
20231020,112400,22231717,896,896,896,896,0
20231020,112300,22231717,896,896,896,896,0
20231020,112200,22231717,896,896,896,896,0
20231020,112100,22231717,896,898,898,896,121
20231020,112000,22123297,896,896,896,896,0
20231020,111900,22123297,896,899,899,896,201
20231020,111800,21942601,896,896,896,896,0
20231020,111700,21942601,896,896,896,896,0
20231020,111600,21942601,896,896,896,896,0
20231020,111500,21942601,896,896,896,896,0
20231020,111400,21942601,896,896,896,896,0
20231020,111300,21942601,896,896,896,896,0
20231020,111200,21942601,896,896,896,896,751
20231020,111100,21269705,896,896,896,896,0
20231020,111000,21269705,896,896,896,896,0
20231020,110900,21269705,896,896,896,896,0
20231020,110800,21269705,896,896,896,896,0
20231020,110700,21269705,896,896,896,896,1
20231020,110600,21268809,891,891,891,891,300
20231020,110500,21001509,891,891,891,891,0
20231020,110400,21001509,891,891,891,891,800
20231020,110300,20288709,891,891,891,891,0
20231020,110200,20288709,891,894,894,891,3663
20231020,110100,17024960,896,896,896,896,0
20231020,110000,17024960,896,896,896,896,0
20231020,105900,17024960,896,896,896,896,0
20231020,105800,17024960,896,896,896,896,0
20231020,105700,17024960,896,896,896,896,10
20231020,105600,17016000,895,895,895,895,1
20231020,105500,17015105,895,895,895,895,0
20231020,105400,17015105,895,895,895,895,0
20231020,105300,17015105,895,895,895,895,1
20231020,105200,17014210,896,896,896,896,0
20231020,105100,17014210,896,896,896,896,0
20231020,105000,17014210,896,896,896,896,0
20231020,104900,17014210,896,896,896,896,0
20231020,104800,17014210,896,896,896,896,1
20231020,104700,17013314,896,896,896,896,0
20231020,104600,17013314,896,896,896,896,0
20231020,104500,17013314,896,896,896,896,0
20231020,104400,17013314,896,896,896,896,0
20231020,104300,17013314,896,896,896,896,0
20231020,104200,17013314,896,896,896,896,0
20231020,104100,17013314,896,896,896,896,111
20231020,104000,16913858,896,896,896,896,1
20231020,103900,16912962,896,895,896,895,168
20231020,103800,16762525,895,895,895,895,0
20231020,103700,16762525,895,895,895,895,1007
20231020,103600,15861260,895,895,895,895,0
20231020,103500,15861260,895,895,895,895,0
20231020,103400,15861260,895,895,895,895,100
20231020,103300,15771760,895,895,895,895,1
20231020,103200,15770865,892,892,892,892,0
20231020,103100,15770865,892,892,892,892,100
20231020,103000,15681665,893,893,893,893,71
20231020,102900,15618262,893,892,893,891,259
20231020,102800,15387479,891,891,891,891,0
20231020,102700,15387479,891,891,891,891,0
20231020,102600,15387479,891,892,892,891,519
20231020,102500,14925045,891,891,891,891,0
20231020,102400,14925045,891,891,891,891,0
20231020,102300,14925045,891,891,891,891,0
20231020,102200,14925045,891,891,891,891,0
20231020,102100,14925045,891,892,892,891,142
20231020,102000,14798414,893,893,893,893,5
20231020,101900,14793949,893,893,893,893,1
20231020,101800,14793056,893,893,893,893,0
20231020,101700,14793056,893,893,893,893,11
20231020,101600,14783233,893,893,893,893,12
20231020,101500,14772517,893,894,894,893,20
20231020,101400,14754646,894,894,894,894,100
20231020,101300,14665246,895,895,895,895,0
20231020,101200,14665246,895,895,895,895,0
20231020,101100,14665246,895,895,895,895,0
20231020,101000,14665246,895,895,895,895,0
20231020,100900,14665246,895,895,895,895,10
20231020,100800,14656296,895,895,895,895,0
20231020,100700,14656296,895,895,895,895,1
20231020,100600,14655401,895,895,895,895,1
20231020,100500,14654506,890,890,890,890,0
20231020,100400,14654506,890,890,890,890,0
20231020,100300,14654506,890,890,890,890,0
20231020,100200,14654506,890,894,895,890,4
20231020,100100,14650932,895,894,895,894,74
20231020,100000,14584765,894,889,894,885,324
20231020,095900,14297730,890,890,890,890,79
20231020,095800,14227420,894,893,894,890,7000
20231020,095700,7987998,894,894,894,894,2
20231020,095600,7986210,894,894,894,894,0
20231020,095500,7986210,894,894,894,894,0
20231020,095400,7986210,894,894,894,894,0
20231020,095300,7986210,894,894,894,894,0
20231020,095200,7986210,894,894,894,894,1
20231020,095100,7985316,894,894,894,894,2
20231020,095000,7983528,894,894,894,894,0
20231020,094900,7983528,894,894,894,894,0
20231020,094800,7983528,894,894,894,894,40
20231020,094700,7947768,894,894,894,894,0
20231020,094600,7947768,894,894,894,894,1
20231020,094500,7946874,894,894,894,894,0
20231020,094400,7946874,894,894,894,894,0
20231020,094300,7946874,894,894,894,894,0
20231020,094200,7946874,894,894,894,894,0
20231020,094100,7946874,894,894,894,894,37
20231020,094000,7913796,894,894,894,894,311
20231020,093900,7635762,894,894,894,894,55
20231020,093800,7586592,893,894,894,893,81
20231020,093700,7514179,894,894,894,894,250
20231020,093600,7290679,894,894,894,894,205
20231020,093500,7107409,894,894,894,894,127
20231020,093400,6993871,894,894,894,894,119
20231020,093300,6887485,893,893,893,893,588
20231020,093200,6362401,894,894,894,894,59
20231020,093100,6309655,894,894,894,894,0
20231020,093000,6309655,894,894,894,894,0
20231020,092900,6309655,894,894,894,894,10
20231020,092800,6300715,894,894,894,894,0
20231020,092700,6300715,894,894,894,894,1
20231020,092600,6299821,894,893,894,893,4
20231020,092500,6296247,894,894,894,894,6
20231020,092400,6290883,894,894,894,894,3
20231020,092300,6288201,893,893,893,893,0
20231020,092200,6288201,893,893,893,893,1
20231020,092100,6287308,894,894,894,894,2
20231020,092000,6285520,895,895,895,895,1
20231020,091900,6284625,895,895,895,895,25
20231020,091800,6262250,895,895,895,895,2
20231020,091700,6260460,895,893,895,893,190
20231020,091600,6090788,894,894,894,894,26
20231020,091500,6067544,894,894,894,894,366
20231020,091400,5740340,895,895,895,895,134
20231020,091300,5620410,895,896,896,895,57
20231020,091200,5569365,896,897,897,896,2
20231020,091100,5567572,895,895,895,895,501
20231020,091000,5119177,895,897,898,895,85
20231020,090900,5043087,895,895,895,895,1658
20231020,090800,3559177,896,897,898,896,3
20231020,090700,3556486,899,895,899,895,2001
20231020,090600,1765587,899,898,899,896,1056
20231020,090500,819298,896,896,896,896,151
20231020,090400,684002,900,897,900,897,453
20231020,090300,276758,901,900,901,898,66
20231020,090200,217348,901,904,904,901,5
20231020,090100,212835,901,906,906,901,188
20231020,090000,42742,907,910,910,907,47