KissMeData/019590/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190000,126513872,935,935,935,935,3924
20231012,185900,126513872,935,935,935,935,0
20231012,185800,126513872,935,935,935,935,0
20231012,185700,126513872,935,935,935,935,0
20231012,185600,126513872,935,935,935,935,0
20231012,185500,126513872,935,935,935,935,0
20231012,185400,126513872,935,935,935,935,0
20231012,185300,126513872,935,935,935,935,0
20231012,185200,126513872,935,935,935,935,0
20231012,185100,126513872,935,935,935,935,0
20231012,185000,126513872,935,935,935,935,0
20231012,184900,126513872,935,935,935,935,0
20231012,184800,126513872,935,935,935,935,0
20231012,184700,126513872,935,935,935,935,0
20231012,184600,126513872,935,935,935,935,0
20231012,184500,126513872,935,935,935,935,0
20231012,184400,126513872,935,935,935,935,0
20231012,184300,126513872,935,935,935,935,0
20231012,184200,126513872,935,935,935,935,0
20231012,184100,126513872,935,935,935,935,0
20231012,184000,126513872,935,935,935,935,0
20231012,183900,126513872,935,935,935,935,0
20231012,183800,126513872,935,935,935,935,0
20231012,183700,126513872,935,935,935,935,0
20231012,183600,126513872,935,935,935,935,0
20231012,183500,126513872,935,935,935,935,0
20231012,183400,126513872,935,935,935,935,0
20231012,183300,126513872,935,935,935,935,0
20231012,183200,126513872,935,935,935,935,0
20231012,183100,126513872,935,935,935,935,0
20231012,183000,126513872,935,935,935,935,3924
20231012,182900,126513872,935,935,935,935,0
20231012,182800,126513872,935,935,935,935,0
20231012,182700,126513872,935,935,935,935,0
20231012,182600,126513872,935,935,935,935,0
20231012,182500,126513872,935,935,935,935,0
20231012,182400,126513872,935,935,935,935,0
20231012,182300,126513872,935,935,935,935,0
20231012,182200,126513872,935,935,935,935,0
20231012,182100,126513872,935,935,935,935,0
20231012,182000,126513872,935,935,935,935,0
20231012,181900,126513872,935,935,935,935,0
20231012,181800,126513872,935,935,935,935,0
20231012,181700,126513872,935,935,935,935,0
20231012,181600,126513872,935,935,935,935,0
20231012,181500,126513872,935,935,935,935,0
20231012,181400,126513872,935,935,935,935,0
20231012,181300,126513872,935,935,935,935,0
20231012,181200,126513872,935,935,935,935,0
20231012,181100,126513872,935,935,935,935,0
20231012,181000,126513872,935,935,935,935,0
20231012,180900,126513872,935,935,935,935,0
20231012,180800,126513872,935,935,935,935,0
20231012,180700,126513872,935,935,935,935,0
20231012,180600,126513872,935,935,935,935,0
20231012,180500,126513872,935,935,935,935,0
20231012,180400,126513872,935,935,935,935,0
20231012,180300,126513872,935,935,935,935,0
20231012,180200,126513872,935,935,935,935,0
20231012,180100,126513872,935,935,935,935,0
20231012,180000,126513872,935,935,935,935,3924
20231012,175900,126513872,935,935,935,935,0
20231012,175800,126513872,935,935,935,935,0
20231012,175700,126513872,935,935,935,935,0
20231012,175600,126513872,935,935,935,935,0
20231012,175500,126513872,935,935,935,935,0
20231012,175400,126513872,935,935,935,935,0
20231012,175300,126513872,935,935,935,935,0
20231012,175200,126513872,935,935,935,935,0
20231012,175100,126513872,935,935,935,935,0
20231012,175000,126513872,935,935,935,935,0
20231012,174900,126513872,935,935,935,935,0
20231012,174800,126513872,935,935,935,935,0
20231012,174700,126513872,935,935,935,935,0
20231012,174600,126513872,935,935,935,935,0
20231012,174500,126513872,935,935,935,935,0
20231012,174400,126513872,935,935,935,935,0
20231012,174300,126513872,935,935,935,935,0
20231012,174200,126513872,935,935,935,935,0
20231012,174100,126513872,935,935,935,935,0
20231012,174000,126513872,935,935,935,935,0
20231012,173900,126513872,935,935,935,935,0
20231012,173800,126513872,935,935,935,935,0
20231012,173700,126513872,935,935,935,935,0
20231012,173600,126513872,935,935,935,935,0
20231012,173500,126513872,935,935,935,935,0
20231012,173400,126513872,935,935,935,935,0
20231012,173300,126513872,935,935,935,935,0
20231012,173200,126513872,935,935,935,935,0
20231012,173100,126513872,935,935,935,935,0
20231012,173000,126513872,935,935,935,935,3924
20231012,172900,126513872,935,935,935,935,0
20231012,172800,126513872,935,935,935,935,0
20231012,172700,126513872,935,935,935,935,0
20231012,172600,126513872,935,935,935,935,0
20231012,172500,126513872,935,935,935,935,0
20231012,172400,126513872,935,935,935,935,0
20231012,172300,126513872,935,935,935,935,0
20231012,172200,126513872,935,935,935,935,0
20231012,172100,126513872,935,935,935,935,0
20231012,172000,126513872,935,935,935,935,0
20231012,171900,126513872,935,935,935,935,0
20231012,171800,126513872,935,935,935,935,0
20231012,171700,126513872,935,935,935,935,0
20231012,171600,126513872,935,935,935,935,0
20231012,171500,126513872,935,935,935,935,0
20231012,171400,126513872,935,935,935,935,0
20231012,171300,126513872,935,935,935,935,0
20231012,171200,126513872,935,935,935,935,0
20231012,171100,126513872,935,935,935,935,0
20231012,171000,126513872,935,935,935,935,0
20231012,170900,126513872,935,935,935,935,0
20231012,170800,126513872,935,935,935,935,0
20231012,170700,126513872,935,935,935,935,0
20231012,170600,126513872,935,935,935,935,0
20231012,170500,126513872,935,935,935,935,0
20231012,170400,126513872,935,935,935,935,0
20231012,170300,126513872,935,935,935,935,0
20231012,170200,126513872,935,935,935,935,0
20231012,170100,126513872,935,935,935,935,0
20231012,170000,126513872,935,935,935,935,3924
20231012,165900,126513872,935,935,935,935,0
20231012,165800,126513872,935,935,935,935,0
20231012,165700,126513872,935,935,935,935,0
20231012,165600,126513872,935,935,935,935,0
20231012,165500,126513872,935,935,935,935,0
20231012,165400,126513872,935,935,935,935,0
20231012,165300,126513872,935,935,935,935,0
20231012,165200,126513872,935,935,935,935,0
20231012,165100,126513872,935,935,935,935,0
20231012,165000,126513872,935,935,935,935,0
20231012,164900,126513872,935,935,935,935,0
20231012,164800,126513872,935,935,935,935,0
20231012,164700,126513872,935,935,935,935,0
20231012,164600,126513872,935,935,935,935,0
20231012,164500,126513872,935,935,935,935,0
20231012,164400,126513872,935,935,935,935,0
20231012,164300,126513872,935,935,935,935,0
20231012,164200,126513872,935,935,935,935,0
20231012,164100,126513872,935,935,935,935,0
20231012,164000,126513872,935,935,935,935,0
20231012,163900,126513872,935,935,935,935,0
20231012,163800,126513872,935,935,935,935,0
20231012,163700,126513872,935,935,935,935,0
20231012,163600,126513872,935,935,935,935,0
20231012,163500,126513872,935,935,935,935,0
20231012,163400,126513872,935,935,935,935,0
20231012,163300,126513872,935,935,935,935,0
20231012,163200,126513872,935,935,935,935,0
20231012,163100,126513872,935,935,935,935,0
20231012,163000,126513872,935,935,935,935,3924
20231012,162900,126513872,935,935,935,935,0
20231012,162800,126513872,935,935,935,935,0
20231012,162700,126513872,935,935,935,935,0
20231012,162600,126513872,935,935,935,935,0
20231012,162500,126513872,935,935,935,935,0
20231012,162400,126513872,935,935,935,935,0
20231012,162300,126513872,935,935,935,935,0
20231012,162200,126513872,935,935,935,935,0
20231012,162100,126513872,935,935,935,935,0
20231012,162000,126513872,935,935,935,935,0
20231012,161900,126513872,935,935,935,935,0
20231012,161800,126513872,935,935,935,935,0
20231012,161700,126513872,935,935,935,935,0
20231012,161600,126513872,935,935,935,935,0
20231012,161500,126513872,935,935,935,935,0
20231012,161400,126513872,935,935,935,935,0
20231012,161300,126513872,935,935,935,935,0
20231012,161200,126513872,935,935,935,935,0
20231012,161100,126513872,935,935,935,935,0
20231012,161000,126513872,935,935,935,935,0
20231012,160900,126513872,935,935,935,935,0
20231012,160800,126513872,935,935,935,935,0
20231012,160700,126513872,935,935,935,935,0
20231012,160600,126513872,935,935,935,935,0
20231012,160500,126513872,935,935,935,935,0
20231012,160400,126513872,935,935,935,935,0
20231012,160300,126513872,935,935,935,935,0
20231012,160200,126513872,935,935,935,935,0
20231012,160100,126513872,935,935,935,935,0
20231012,160000,126513872,935,935,935,935,3924
20231012,155900,126513872,935,935,935,935,0
20231012,155800,126513872,935,935,935,935,0
20231012,155700,126513872,935,935,935,935,0
20231012,155600,126513872,935,935,935,935,0
20231012,155500,126513872,935,935,935,935,0
20231012,155400,126513872,935,935,935,935,0
20231012,155300,126513872,935,935,935,935,0
20231012,155200,126513872,935,935,935,935,0
20231012,155100,126513872,935,935,935,935,0
20231012,155000,126513872,935,935,935,935,0
20231012,154900,126513872,935,935,935,935,0
20231012,154800,126513872,935,935,935,935,0
20231012,154700,126513872,935,935,935,935,0
20231012,154600,126513872,935,935,935,935,0
20231012,154500,126513872,935,935,935,935,0
20231012,154400,126513872,935,935,935,935,0
20231012,154300,126513872,935,935,935,935,0
20231012,154200,126513872,935,935,935,935,0
20231012,154100,126513872,935,935,935,935,0
20231012,154000,126513872,935,935,935,935,0
20231012,153900,126513872,935,935,935,935,0
20231012,153800,126513872,935,935,935,935,0
20231012,153700,126513872,935,935,935,935,0
20231012,153600,126513872,935,935,935,935,0
20231012,153500,126513872,935,935,935,935,0
20231012,153400,126513872,935,935,935,935,0
20231012,153300,126513872,935,935,935,935,0
20231012,153200,126513872,935,935,935,935,0
20231012,153100,126513872,935,935,935,935,0
20231012,153000,126513872,935,935,935,935,7848
20231012,152900,122844932,933,933,933,933,0
20231012,152800,122844932,933,933,933,933,0
20231012,152700,122844932,933,933,933,933,0
20231012,152600,122844932,933,933,933,933,0
20231012,152500,122844932,933,933,933,933,0
20231012,152400,122844932,933,933,933,933,0
20231012,152300,122844932,933,933,933,933,0
20231012,152200,122844932,933,933,933,933,0
20231012,152100,122844932,933,933,933,933,0
20231012,152000,122844932,933,933,933,933,0
20231012,151900,122844932,933,944,944,933,18515
20231012,151800,105528756,947,947,947,947,0
20231012,151700,105528756,947,946,947,946,100
20231012,151600,105434069,947,943,947,943,1503
20231012,151500,104015222,943,943,944,943,104
20231012,151400,103917050,944,944,944,944,0
20231012,151300,103917050,944,943,944,943,30
20231012,151200,103888759,942,942,942,942,4792
20231012,151100,99374695,942,942,942,942,0
20231012,151000,99374695,942,942,942,942,0
20231012,150900,99374695,942,942,942,942,0
20231012,150800,99374695,942,942,942,942,0
20231012,150700,99374695,942,942,942,942,0
20231012,150600,99374695,942,942,942,942,0
20231012,150500,99374695,942,942,942,942,0
20231012,150400,99374695,942,942,942,942,0
20231012,150300,99374695,942,942,942,942,0
20231012,150200,99374695,942,942,942,942,0
20231012,150100,99374695,942,942,942,942,0
20231012,150000,99374695,942,942,942,942,0
20231012,145900,99374695,942,942,942,942,0
20231012,145800,99374695,942,942,942,942,0
20231012,145700,99374695,942,942,942,942,19
20231012,145600,99356797,941,941,941,941,0
20231012,145500,99356797,941,941,941,941,0
20231012,145400,99356797,941,941,941,941,2
20231012,145300,99354915,942,942,942,942,1000
20231012,145200,98412915,941,941,941,941,0
20231012,145100,98412915,941,940,941,940,10
20231012,145000,98403506,941,941,941,941,0
20231012,144900,98403506,941,942,942,941,101
20231012,144800,98308464,941,941,941,941,0
20231012,144700,98308464,941,941,941,941,50
20231012,144600,98261414,943,943,943,943,0
20231012,144500,98261414,943,943,943,943,0
20231012,144400,98261414,943,943,943,943,0
20231012,144300,98261414,943,943,943,943,0
20231012,144200,98261414,943,943,943,943,0
20231012,144100,98261414,943,943,943,943,0
20231012,144000,98261414,943,943,943,943,1
20231012,143900,98260471,937,937,937,937,0
20231012,143800,98260471,937,944,944,937,20000
20231012,143700,79436663,944,944,944,944,0
20231012,143600,79436663,944,944,944,944,300
20231012,143500,79153463,944,944,944,944,5
20231012,143400,79148743,944,944,944,944,0
20231012,143300,79148743,944,944,944,944,0
20231012,143200,79148743,944,944,944,944,0
20231012,143100,79148743,944,944,944,944,0
20231012,143000,79148743,944,944,944,944,0
20231012,142900,79148743,944,944,944,944,0
20231012,142800,79148743,944,944,944,944,0
20231012,142700,79148743,944,944,944,944,0
20231012,142600,79148743,944,944,944,944,0
20231012,142500,79148743,944,944,944,944,78
20231012,142400,79075111,944,944,944,944,0
20231012,142300,79075111,944,944,944,944,0
20231012,142200,79075111,944,944,944,944,0
20231012,142100,79075111,944,944,944,944,0
20231012,142000,79075111,944,944,944,944,365
20231012,141900,78730551,945,945,945,945,0
20231012,141800,78730551,945,945,945,945,1000
20231012,141700,77785551,945,945,945,945,0
20231012,141600,77785551,945,945,945,945,0
20231012,141500,77785551,945,945,945,945,0
20231012,141400,77785551,945,945,945,945,0
20231012,141300,77785551,945,945,945,945,0
20231012,141200,77785551,945,945,945,945,0
20231012,141100,77785551,945,946,946,945,1358
20231012,141000,76501684,946,946,946,946,0
20231012,140900,76501684,946,947,947,946,1572
20231012,140800,75014072,948,948,948,948,796
20231012,140700,74259464,949,949,949,949,0
20231012,140600,74259464,949,950,950,949,3554
20231012,140500,70885189,950,950,950,950,0
20231012,140400,70885189,950,950,950,950,0
20231012,140300,70885189,950,950,950,950,0
20231012,140200,70885189,950,950,950,950,0
20231012,140100,70885189,950,950,950,950,0
20231012,140000,70885189,950,950,950,950,0
20231012,135900,70885189,950,950,950,950,0
20231012,135800,70885189,950,951,951,950,1648
20231012,135700,69319544,951,951,951,951,0
20231012,135600,69319544,951,951,951,951,0
20231012,135500,69319544,951,951,951,951,0
20231012,135400,69319544,951,951,951,951,0
20231012,135300,69319544,951,951,951,951,0
20231012,135200,69319544,951,951,951,951,1055
20231012,135100,68316239,953,953,953,953,0
20231012,135000,68316239,953,953,953,953,0
20231012,134900,68316239,953,953,953,953,0
20231012,134800,68316239,953,953,953,953,0
20231012,134700,68316239,953,953,953,953,0
20231012,134600,68316239,953,953,953,953,0
20231012,134500,68316239,953,953,953,953,0
20231012,134400,68316239,953,953,953,953,0
20231012,134300,68316239,953,953,953,953,0
20231012,134200,68316239,953,953,953,953,0
20231012,134100,68316239,953,953,953,953,0
20231012,134000,68316239,953,953,953,953,0
20231012,133900,68316239,953,953,953,953,0
20231012,133800,68316239,953,953,953,953,0
20231012,133700,68316239,953,953,953,953,0
20231012,133600,68316239,953,953,953,953,0
20231012,133500,68316239,953,953,953,953,0
20231012,133400,68316239,953,953,953,953,0
20231012,133300,68316239,953,953,953,953,0
20231012,133200,68316239,953,953,953,953,0
20231012,133100,68316239,953,953,953,953,0
20231012,133000,68316239,953,953,953,953,0
20231012,132900,68316239,953,953,953,953,0
20231012,132800,68316239,953,953,953,953,0
20231012,132700,68316239,953,953,953,953,0
20231012,132600,68316239,953,953,953,953,0
20231012,132500,68316239,953,953,953,953,0
20231012,132400,68316239,953,953,953,953,0
20231012,132300,68316239,953,953,953,953,0
20231012,132200,68316239,953,953,953,953,0
20231012,132100,68316239,953,953,953,953,0
20231012,132000,68316239,953,953,953,953,0
20231012,131900,68316239,953,953,953,953,0
20231012,131800,68316239,953,953,953,953,0
20231012,131700,68316239,953,953,953,953,0
20231012,131600,68316239,953,953,953,953,0
20231012,131500,68316239,953,953,953,953,0
20231012,131400,68316239,953,953,953,953,0
20231012,131300,68316239,953,953,953,953,5
20231012,131200,68311474,953,953,953,953,9
20231012,131100,68302897,953,953,953,953,3
20231012,131000,68300038,952,952,952,952,100
20231012,130900,68204838,952,952,952,952,0
20231012,130800,68204838,952,952,952,952,900
20231012,130700,67348038,952,952,952,952,0
20231012,130600,67348038,952,952,952,952,0
20231012,130500,67348038,952,952,952,952,100
20231012,130400,67252838,953,953,953,953,0
20231012,130300,67252838,953,953,953,953,0
20231012,130200,67252838,953,953,953,953,0
20231012,130100,67252838,953,953,953,953,0
20231012,130000,67252838,953,953,953,953,0
20231012,125900,67252838,953,953,953,953,0
20231012,125800,67252838,953,953,953,953,0
20231012,125700,67252838,953,953,953,953,0
20231012,125600,67252838,953,953,953,953,30
20231012,125500,67224248,949,949,949,949,0
20231012,125400,67224248,949,949,949,949,0
20231012,125300,67224248,949,949,949,949,0
20231012,125200,67224248,949,949,949,949,0
20231012,125100,67224248,949,949,949,949,0
20231012,125000,67224248,949,949,949,949,170
20231012,124900,67062918,949,949,949,949,0
20231012,124800,67062918,949,949,949,949,805
20231012,124700,66298973,954,954,954,954,0
20231012,124600,66298973,954,954,954,954,1
20231012,124500,66298019,948,948,948,948,857
20231012,124400,65485583,949,949,949,949,15
20231012,124300,65471348,954,954,954,954,0
20231012,124200,65471348,954,954,954,954,0
20231012,124100,65471348,954,954,954,954,0
20231012,124000,65471348,954,954,954,954,0
20231012,123900,65471348,954,954,954,954,0
20231012,123800,65471348,954,954,954,954,0
20231012,123700,65471348,954,954,954,954,0
20231012,123600,65471348,954,954,954,954,0
20231012,123500,65471348,954,954,954,954,0
20231012,123400,65471348,954,954,954,954,0
20231012,123300,65471348,954,954,954,954,0
20231012,123200,65471348,954,954,954,954,0
20231012,123100,65471348,954,954,954,954,0
20231012,123000,65471348,954,954,954,954,0
20231012,122900,65471348,954,954,954,954,0
20231012,122800,65471348,954,954,954,954,0
20231012,122700,65471348,954,954,954,954,0
20231012,122600,65471348,954,954,954,954,0
20231012,122500,65471348,954,954,954,954,0
20231012,122400,65471348,954,954,954,954,0
20231012,122300,65471348,954,954,954,954,0
20231012,122200,65471348,954,954,954,954,0
20231012,122100,65471348,954,954,954,954,0
20231012,122000,65471348,954,954,954,954,0
20231012,121900,65471348,954,954,954,954,0
20231012,121800,65471348,954,954,954,954,24
20231012,121700,65448452,950,950,950,950,300
20231012,121600,65163452,952,952,952,952,40
20231012,121500,65125372,952,952,952,952,120
20231012,121400,65011132,952,952,952,952,80
20231012,121300,64934972,950,950,950,950,1
20231012,121200,64934022,951,952,952,951,1809
20231012,121100,63213268,953,953,953,953,0
20231012,121000,63213268,953,953,953,953,0
20231012,120900,63213268,953,953,953,953,0
20231012,120800,63213268,953,953,953,953,0
20231012,120700,63213268,953,953,953,953,0
20231012,120600,63213268,953,953,953,953,0
20231012,120500,63213268,953,953,953,953,200
20231012,120400,63022668,953,953,953,953,8
20231012,120300,63015044,952,952,952,952,0
20231012,120200,63015044,952,952,952,952,0
20231012,120100,63015044,952,952,952,952,0
20231012,120000,63015044,952,952,952,952,201
20231012,115900,62823692,953,953,953,953,0
20231012,115800,62823692,953,953,953,953,0
20231012,115700,62823692,953,953,953,953,0
20231012,115600,62823692,953,953,953,953,0
20231012,115500,62823692,953,953,953,953,0
20231012,115400,62823692,953,953,953,953,0
20231012,115300,62823692,953,953,953,953,0
20231012,115200,62823692,953,953,953,953,0
20231012,115100,62823692,953,953,953,953,0
20231012,115000,62823692,953,953,953,953,0
20231012,114900,62823692,953,953,953,953,0
20231012,114800,62823692,953,953,953,953,0
20231012,114700,62823692,953,953,953,953,0
20231012,114600,62823692,953,953,953,953,0
20231012,114500,62823692,953,953,953,953,0
20231012,114400,62823692,953,953,953,953,0
20231012,114300,62823692,953,953,953,953,0
20231012,114200,62823692,953,953,953,953,0
20231012,114100,62823692,953,953,953,953,0
20231012,114000,62823692,953,953,953,953,0
20231012,113900,62823692,953,953,953,953,0
20231012,113800,62823692,953,953,953,953,0
20231012,113700,62823692,953,953,953,953,0
20231012,113600,62823692,953,953,953,953,0
20231012,113500,62823692,953,953,953,953,0
20231012,113400,62823692,953,953,953,953,1
20231012,113300,62822739,951,951,951,951,0
20231012,113200,62822739,951,951,951,951,155
20231012,113100,62675334,952,952,952,952,0
20231012,113000,62675334,952,952,952,952,0
20231012,112900,62675334,952,952,952,952,0
20231012,112800,62675334,952,952,952,952,0
20231012,112700,62675334,952,952,952,952,0
20231012,112600,62675334,952,952,952,952,0
20231012,112500,62675334,952,952,952,952,100
20231012,112400,62580134,954,954,954,954,2
20231012,112300,62578226,954,954,954,954,0
20231012,112200,62578226,954,954,954,954,0
20231012,112100,62578226,954,954,954,954,0
20231012,112000,62578226,954,954,954,954,44
20231012,111900,62536250,954,954,954,954,0
20231012,111800,62536250,954,954,954,954,0
20231012,111700,62536250,954,954,954,954,0
20231012,111600,62536250,954,954,954,954,0
20231012,111500,62536250,954,954,954,954,0
20231012,111400,62536250,954,954,954,954,0
20231012,111300,62536250,954,954,954,954,0
20231012,111200,62536250,954,954,954,954,0
20231012,111100,62536250,954,954,954,954,0
20231012,111000,62536250,954,954,954,954,0
20231012,110900,62536250,954,954,954,954,0
20231012,110800,62536250,954,954,954,954,3
20231012,110700,62533388,948,948,948,948,2
20231012,110600,62531492,955,955,955,955,0
20231012,110500,62531492,955,955,955,955,0
20231012,110400,62531492,955,955,955,955,0
20231012,110300,62531492,955,955,955,955,0
20231012,110200,62531492,955,955,955,955,0
20231012,110100,62531492,955,955,955,955,0
20231012,110000,62531492,955,955,955,955,0
20231012,105900,62531492,955,955,955,955,0
20231012,105800,62531492,955,955,955,955,0
20231012,105700,62531492,955,955,955,955,0
20231012,105600,62531492,955,953,955,953,10000
20231012,105500,52992283,955,955,958,945,15502
20231012,105400,38324141,955,955,955,955,3000
20231012,105300,35459141,956,956,956,956,0
20231012,105200,35459141,956,956,956,956,1
20231012,105100,35458185,952,952,952,952,1
20231012,105000,35457233,958,958,958,958,0
20231012,104900,35457233,958,958,958,958,0
20231012,104800,35457233,958,958,958,958,0
20231012,104700,35457233,958,958,958,958,0
20231012,104600,35457233,958,958,958,958,0
20231012,104500,35457233,958,958,958,958,1
20231012,104400,35456275,952,955,955,952,3500
20231012,104300,32121551,958,958,958,958,0
20231012,104200,32121551,958,957,958,957,1147
20231012,104100,31023725,957,955,957,955,10642
20231012,104000,20858959,955,955,955,955,0
20231012,103900,20858959,955,955,955,955,0
20231012,103800,20858959,955,955,955,955,0
20231012,103700,20858959,955,954,955,954,201
20231012,103600,20667204,955,955,955,955,0
20231012,103500,20667204,955,955,955,955,1
20231012,103400,20666249,954,954,954,954,0
20231012,103300,20666249,954,954,954,954,0
20231012,103200,20666249,954,954,954,954,336
20231012,103100,20345705,954,954,954,954,0
20231012,103000,20345705,954,954,954,954,0
20231012,102900,20345705,954,954,954,954,0
20231012,102800,20345705,954,954,954,954,0
20231012,102700,20345705,954,954,954,954,0
20231012,102600,20345705,954,954,954,954,0
20231012,102500,20345705,954,954,954,954,0
20231012,102400,20345705,954,954,954,954,0
20231012,102300,20345705,954,954,954,954,0
20231012,102200,20345705,954,954,954,954,0
20231012,102100,20345705,954,954,954,954,0
20231012,102000,20345705,954,954,954,954,0
20231012,101900,20345705,954,954,954,954,1
20231012,101800,20344751,953,953,953,953,100
20231012,101700,20249451,954,954,954,954,0
20231012,101600,20249451,954,954,954,954,0
20231012,101500,20249451,954,954,954,954,200
20231012,101400,20058651,954,954,954,954,200
20231012,101300,19867851,954,954,954,954,0
20231012,101200,19867851,954,954,954,954,0
20231012,101100,19867851,954,954,954,954,100
20231012,101000,19772451,955,955,955,955,0
20231012,100900,19772451,955,955,955,955,0
20231012,100800,19772451,955,955,955,955,0
20231012,100700,19772451,955,955,955,955,0
20231012,100600,19772451,955,955,955,955,0
20231012,100500,19772451,955,954,955,954,2000
20231012,100400,17864062,954,954,954,954,0
20231012,100300,17864062,954,952,954,952,200
20231012,100200,17673295,953,952,953,952,193
20231012,100100,17489384,952,952,952,952,500
20231012,100000,17013384,954,954,954,954,0
20231012,095900,17013384,954,954,954,954,0
20231012,095800,17013384,954,954,954,954,0
20231012,095700,17013384,954,954,954,954,1
20231012,095600,17012430,952,946,952,946,1027
20231012,095500,16034888,952,952,952,952,0
20231012,095400,16034888,952,952,952,952,1
20231012,095300,16033936,952,952,952,952,0
20231012,095200,16033936,952,952,952,952,0
20231012,095100,16033936,952,952,952,952,0
20231012,095000,16033936,952,952,952,952,0
20231012,094900,16033936,952,952,952,952,0
20231012,094800,16033936,952,949,952,946,2502
20231012,094700,13665832,954,954,954,954,208
20231012,094600,13467400,954,954,954,954,169
20231012,094500,13306174,954,954,954,954,4623
20231012,094400,8895832,954,954,954,954,0
20231012,094300,8895832,954,954,954,954,0
20231012,094200,8895832,954,954,954,954,0
20231012,094100,8895832,954,954,954,954,0
20231012,094000,8895832,954,954,954,954,0
20231012,093900,8895832,954,954,954,954,0
20231012,093800,8895832,954,954,954,954,10
20231012,093700,8886292,955,955,955,955,0
20231012,093600,8886292,955,955,955,955,0
20231012,093500,8886292,955,955,955,955,0
20231012,093400,8886292,955,955,955,955,100
20231012,093300,8790792,955,953,955,953,116
20231012,093200,8680031,953,953,953,953,3
20231012,093100,8677172,953,953,953,953,0
20231012,093000,8677172,953,953,953,953,0
20231012,092900,8677172,953,953,953,953,0
20231012,092800,8677172,953,953,953,953,0
20231012,092700,8677172,953,953,953,953,217
20231012,092600,8470371,953,953,953,953,13
20231012,092500,8457982,953,949,953,949,2721
20231012,092400,5873171,948,946,948,946,1893
20231012,092300,4081180,947,947,947,947,0
20231012,092200,4081180,947,947,947,947,0
20231012,092100,4081180,947,947,947,947,0
20231012,092000,4081180,947,947,947,947,0
20231012,091900,4081180,947,947,947,947,0
20231012,091800,4081180,947,947,947,947,0
20231012,091700,4081180,947,947,947,947,913
20231012,091600,3216569,948,948,948,948,0
20231012,091500,3216569,948,948,948,948,0
20231012,091400,3216569,948,948,948,948,0
20231012,091300,3216569,948,948,948,948,0
20231012,091200,3216569,948,948,948,948,0
20231012,091100,3216569,948,948,948,948,0
20231012,091000,3216569,948,948,948,948,0
20231012,090900,3216569,948,948,948,948,0
20231012,090800,3216569,948,948,948,948,0
20231012,090700,3216569,948,948,948,948,1000
20231012,090600,2268569,946,946,946,946,483
20231012,090500,1811651,946,945,946,940,536
20231012,090400,1306659,950,946,950,946,12
20231012,090300,1295267,950,946,950,946,299
20231012,090200,1011313,950,947,950,947,5
20231012,090100,1006567,946,946,946,945,1001
20231012,090000,59622,946,949,949,946,63