KissMeData/001020/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,183200,61841110,850,850,850,850,132
20231006,183100,61841110,850,850,850,850,0
20231006,183000,61841110,850,850,850,850,0
20231006,182900,61841110,850,850,850,850,0
20231006,182800,61841110,850,850,850,850,0
20231006,182700,61841110,850,850,850,850,0
20231006,182600,61841110,850,850,850,850,0
20231006,182500,61841110,850,850,850,850,0
20231006,182400,61841110,850,850,850,850,0
20231006,182300,61841110,850,850,850,850,0
20231006,182200,61841110,850,850,850,850,0
20231006,182100,61841110,850,850,850,850,0
20231006,182000,61841110,850,850,850,850,0
20231006,181900,61841110,850,850,850,850,0
20231006,181800,61841110,850,850,850,850,0
20231006,181700,61841110,850,850,850,850,0
20231006,181600,61841110,850,850,850,850,0
20231006,181500,61841110,850,850,850,850,0
20231006,181400,61841110,850,850,850,850,0
20231006,181300,61841110,850,850,850,850,0
20231006,181200,61841110,850,850,850,850,0
20231006,181100,61841110,850,850,850,850,0
20231006,181000,61841110,850,850,850,850,0
20231006,180900,61841110,850,850,850,850,0
20231006,180800,61841110,850,850,850,850,0
20231006,180700,61841110,850,850,850,850,0
20231006,180600,61841110,850,850,850,850,0
20231006,180500,61841110,850,850,850,850,0
20231006,180400,61841110,850,850,850,850,0
20231006,180300,61841110,850,850,850,850,0
20231006,180200,61841110,850,850,850,850,132
20231006,180100,61841110,850,850,850,850,0
20231006,180000,61841110,850,850,850,850,0
20231006,175900,61841110,850,850,850,850,0
20231006,175800,61841110,850,850,850,850,0
20231006,175700,61841110,850,850,850,850,0
20231006,175600,61841110,850,850,850,850,0
20231006,175500,61841110,850,850,850,850,0
20231006,175400,61841110,850,850,850,850,0
20231006,175300,61841110,850,850,850,850,0
20231006,175200,61841110,850,850,850,850,0
20231006,175100,61841110,850,850,850,850,0
20231006,175000,61841110,850,850,850,850,0
20231006,174900,61841110,850,850,850,850,0
20231006,174800,61841110,850,850,850,850,0
20231006,174700,61841110,850,850,850,850,0
20231006,174600,61841110,850,850,850,850,0
20231006,174500,61841110,850,850,850,850,0
20231006,174400,61841110,850,850,850,850,0
20231006,174300,61841110,850,850,850,850,0
20231006,174200,61841110,850,850,850,850,0
20231006,174100,61841110,850,850,850,850,0
20231006,174000,61841110,850,850,850,850,0
20231006,173900,61841110,850,850,850,850,0
20231006,173800,61841110,850,850,850,850,0
20231006,173700,61841110,850,850,850,850,0
20231006,173600,61841110,850,850,850,850,0
20231006,173500,61841110,850,850,850,850,0
20231006,173400,61841110,850,850,850,850,0
20231006,173300,61841110,850,850,850,850,0
20231006,173200,61841110,850,850,850,850,132
20231006,173100,61841110,850,850,850,850,0
20231006,173000,61841110,850,850,850,850,0
20231006,172900,61841110,850,850,850,850,0
20231006,172800,61841110,850,850,850,850,0
20231006,172700,61841110,850,850,850,850,0
20231006,172600,61841110,850,850,850,850,0
20231006,172500,61841110,850,850,850,850,0
20231006,172400,61841110,850,850,850,850,0
20231006,172300,61841110,850,850,850,850,0
20231006,172200,61841110,850,850,850,850,0
20231006,172100,61841110,850,850,850,850,0
20231006,172000,61841110,850,850,850,850,0
20231006,171900,61841110,850,850,850,850,0
20231006,171800,61841110,850,850,850,850,0
20231006,171700,61841110,850,850,850,850,0
20231006,171600,61841110,850,850,850,850,0
20231006,171500,61841110,850,850,850,850,0
20231006,171400,61841110,850,850,850,850,0
20231006,171300,61841110,850,850,850,850,0
20231006,171200,61841110,850,850,850,850,0
20231006,171100,61841110,850,850,850,850,0
20231006,171000,61841110,850,850,850,850,0
20231006,170900,61841110,850,850,850,850,0
20231006,170800,61841110,850,850,850,850,0
20231006,170700,61841110,850,850,850,850,0
20231006,170600,61841110,850,850,850,850,0
20231006,170500,61841110,850,850,850,850,0
20231006,170400,61841110,850,850,850,850,0
20231006,170300,61841110,850,850,850,850,0
20231006,170200,61841110,850,850,850,850,132
20231006,170100,61841110,850,850,850,850,0
20231006,170000,61841110,850,850,850,850,0
20231006,165900,61841110,850,850,850,850,0
20231006,165800,61841110,850,850,850,850,0
20231006,165700,61841110,850,850,850,850,0
20231006,165600,61841110,850,850,850,850,0
20231006,165500,61841110,850,850,850,850,0
20231006,165400,61841110,850,850,850,850,0
20231006,165300,61841110,850,850,850,850,0
20231006,165200,61841110,850,850,850,850,0
20231006,165100,61841110,850,850,850,850,0
20231006,165000,61841110,850,850,850,850,0
20231006,164900,61841110,850,850,850,850,0
20231006,164800,61841110,850,850,850,850,0
20231006,164700,61841110,850,850,850,850,0
20231006,164600,61841110,850,850,850,850,0
20231006,164500,61841110,850,850,850,850,0
20231006,164400,61841110,850,850,850,850,0
20231006,164300,61841110,850,850,850,850,0
20231006,164200,61841110,850,850,850,850,0
20231006,164100,61841110,850,850,850,850,0
20231006,164000,61841110,850,850,850,850,0
20231006,163900,61841110,850,850,850,850,0
20231006,163800,61841110,850,850,850,850,0
20231006,163700,61841110,850,850,850,850,0
20231006,163600,61841110,850,850,850,850,0
20231006,163500,61841110,850,850,850,850,0
20231006,163400,61841110,850,850,850,850,0
20231006,163300,61841110,850,850,850,850,0
20231006,163200,61841110,850,850,850,850,132
20231006,163100,61841110,850,850,850,850,0
20231006,163000,61841110,850,850,850,850,0
20231006,162900,61841110,850,850,850,850,0
20231006,162800,61841110,850,850,850,850,0
20231006,162700,61841110,850,850,850,850,0
20231006,162600,61841110,850,850,850,850,0
20231006,162500,61841110,850,850,850,850,0
20231006,162400,61841110,850,850,850,850,0
20231006,162300,61841110,850,850,850,850,0
20231006,162200,61841110,850,850,850,850,0
20231006,162100,61841110,850,850,850,850,0
20231006,162000,61841110,850,850,850,850,0
20231006,161900,61841110,850,850,850,850,0
20231006,161800,61841110,850,850,850,850,0
20231006,161700,61841110,850,850,850,850,0
20231006,161600,61841110,850,850,850,850,0
20231006,161500,61841110,850,850,850,850,0
20231006,161400,61841110,850,850,850,850,0
20231006,161300,61841110,850,850,850,850,0
20231006,161200,61841110,850,850,850,850,0
20231006,161100,61841110,850,850,850,850,0
20231006,161000,61841110,850,850,850,850,0
20231006,160900,61841110,850,850,850,850,0
20231006,160800,61841110,850,850,850,850,0
20231006,160700,61841110,850,850,850,850,0
20231006,160600,61841110,850,850,850,850,0
20231006,160500,61841110,850,850,850,850,0
20231006,160400,61841110,850,850,850,850,0
20231006,160300,61841110,850,850,850,850,0
20231006,160200,61841110,850,850,850,850,132
20231006,160100,61841110,850,850,850,850,0
20231006,160000,61841110,850,850,850,850,0
20231006,155900,61841110,850,850,850,850,0
20231006,155800,61841110,850,850,850,850,0
20231006,155700,61841110,850,850,850,850,0
20231006,155600,61841110,850,850,850,850,0
20231006,155500,61841110,850,850,850,850,0
20231006,155400,61841110,850,850,850,850,0
20231006,155300,61841110,850,850,850,850,0
20231006,155200,61841110,850,850,850,850,0
20231006,155100,61841110,850,850,850,850,0
20231006,155000,61841110,850,850,850,850,0
20231006,154900,61841110,850,850,850,850,0
20231006,154800,61841110,850,850,850,850,0
20231006,154700,61841110,850,850,850,850,0
20231006,154600,61841110,850,850,850,850,0
20231006,154500,61841110,850,850,850,850,0
20231006,154400,61841110,850,850,850,850,0
20231006,154300,61841110,850,850,850,850,0
20231006,154200,61841110,850,850,850,850,0
20231006,154100,61841110,850,850,850,850,0
20231006,154000,61841110,850,850,850,850,0
20231006,153900,61841110,850,850,850,850,0
20231006,153800,61841110,850,850,850,850,0
20231006,153700,61841110,850,850,850,850,0
20231006,153600,61841110,850,850,850,850,0
20231006,153500,61841110,850,850,850,850,0
20231006,153400,61841110,850,850,850,850,0
20231006,153300,61841110,850,850,850,850,0
20231006,153200,61841110,850,850,850,850,132
20231006,153100,61841110,850,850,850,850,0
20231006,153000,61841110,850,850,850,850,132
20231006,152900,61728910,849,849,849,849,0
20231006,152800,61728910,849,849,849,849,0
20231006,152700,61728910,849,849,849,849,0
20231006,152600,61728910,849,849,849,849,0
20231006,152500,61728910,849,849,849,849,0
20231006,152400,61728910,849,849,849,849,0
20231006,152300,61728910,849,849,849,849,0
20231006,152200,61728910,849,849,849,849,0
20231006,152100,61728910,849,849,849,849,0
20231006,152000,61728910,849,849,849,849,0
20231006,151900,61728910,849,849,849,849,0
20231006,151800,61728910,849,849,849,849,0
20231006,151700,61728910,849,849,849,849,117
20231006,151600,61629577,849,849,849,849,0
20231006,151500,61629577,849,849,849,849,1067
20231006,151400,60723694,848,848,848,848,41
20231006,151300,60688926,848,848,848,848,0
20231006,151200,60688926,848,848,848,848,0
20231006,151100,60688926,848,848,848,848,0
20231006,151000,60688926,848,848,848,848,2
20231006,150900,60687230,848,848,848,848,0
20231006,150800,60687230,848,848,848,848,5
20231006,150700,60682990,848,848,849,848,305
20231006,150600,60424056,849,849,849,849,0
20231006,150500,60424056,849,849,849,849,0
20231006,150400,60424056,849,849,849,849,0
20231006,150300,60424056,849,849,849,849,0
20231006,150200,60424056,849,849,849,849,0
20231006,150100,60424056,849,849,849,849,0
20231006,150000,60424056,849,849,849,849,0
20231006,145900,60424056,849,849,849,849,0
20231006,145800,60424056,849,841,849,841,73
20231006,145700,60362537,841,841,841,841,0
20231006,145600,60362537,841,842,842,841,5
20231006,145500,60358331,842,842,842,842,14
20231006,145400,60346543,842,841,842,841,70
20231006,145300,60287659,839,840,840,839,336
20231006,145200,60005743,840,840,840,840,9
20231006,145100,59998183,840,840,840,840,0
20231006,145000,59998183,840,840,840,840,1
20231006,144900,59997343,839,839,839,839,119
20231006,144800,59897502,841,841,841,841,1
20231006,144700,59896661,841,841,841,841,0
20231006,144600,59896661,841,841,841,841,0
20231006,144500,59896661,841,841,841,841,0
20231006,144400,59896661,841,841,841,841,106
20231006,144300,59807515,842,842,842,842,21
20231006,144200,59789833,842,842,842,842,0
20231006,144100,59789833,842,840,842,840,116
20231006,144000,59692327,837,837,837,837,83
20231006,143900,59622856,837,838,838,837,608
20231006,143800,59113772,837,837,837,837,0
20231006,143700,59113772,837,837,837,837,651
20231006,143600,58568885,837,837,837,837,1167
20231006,143500,57592106,837,837,837,837,1337
20231006,143400,56473037,840,836,840,836,250
20231006,143300,56263121,836,836,836,836,0
20231006,143200,56263121,836,836,836,836,0
20231006,143100,56263121,836,837,837,836,21
20231006,143000,56245555,836,836,836,836,0
20231006,142900,56245555,836,836,836,836,0
20231006,142800,56245555,836,836,836,836,21
20231006,142700,56227999,836,840,840,836,505
20231006,142600,55803819,840,840,840,840,20
20231006,142500,55787019,840,840,840,840,0
20231006,142400,55787019,840,840,840,840,0
20231006,142300,55787019,840,840,840,840,0
20231006,142200,55787019,840,840,840,840,0
20231006,142100,55787019,840,840,840,840,0
20231006,142000,55787019,840,840,840,840,2895
20231006,141900,53355219,840,840,840,840,239
20231006,141800,53154459,840,840,840,840,922
20231006,141700,52379979,840,840,840,840,0
20231006,141600,52379979,840,840,840,840,119
20231006,141500,52280019,840,840,840,840,0
20231006,141400,52280019,840,840,840,840,119
20231006,141300,52180059,840,837,840,837,379
20231006,141200,51862053,837,837,837,837,0
20231006,141100,51862053,837,837,837,837,0
20231006,141000,51862053,837,837,837,837,21
20231006,140900,51844476,837,837,837,837,0
20231006,140800,51844476,837,837,837,837,0
20231006,140700,51844476,837,837,837,837,21
20231006,140600,51826899,837,837,837,837,0
20231006,140500,51826899,837,837,837,837,0
20231006,140400,51826899,837,837,837,837,21
20231006,140300,51809322,837,834,837,834,5815
20231006,140200,46959213,832,832,832,832,0
20231006,140100,46959213,832,832,832,832,4
20231006,140000,46955885,834,834,834,834,0
20231006,135900,46955885,834,834,834,834,0
20231006,135800,46955885,834,834,834,834,0
20231006,135700,46955885,834,834,834,834,0
20231006,135600,46955885,834,834,834,834,0
20231006,135500,46955885,834,834,834,834,0
20231006,135400,46955885,834,834,834,834,0
20231006,135300,46955885,834,834,834,834,50
20231006,135200,46914185,833,833,833,833,43
20231006,135100,46878366,833,833,833,833,76
20231006,135000,46815058,834,834,834,834,1
20231006,134900,46814224,834,834,834,834,0
20231006,134800,46814224,834,834,834,834,0
20231006,134700,46814224,834,834,834,834,1192
20231006,134600,45820096,833,833,833,833,1800
20231006,134500,44320696,833,833,833,833,1528
20231006,134400,43047872,833,833,833,833,0
20231006,134300,43047872,833,834,834,833,571
20231006,134200,42571735,835,835,835,835,0
20231006,134100,42571735,835,835,835,835,33
20231006,134000,42544180,835,835,835,835,3040
20231006,133900,40005780,836,836,836,836,0
20231006,133800,40005780,836,836,836,836,0
20231006,133700,40005780,836,836,836,836,0
20231006,133600,40005780,836,836,836,836,0
20231006,133500,40005780,836,836,836,836,10
20231006,133400,39997420,836,836,836,836,0
20231006,133300,39997420,836,836,836,836,0
20231006,133200,39997420,836,836,836,836,2492
20231006,133100,37914108,836,836,836,836,969
20231006,133000,37104024,837,837,837,837,0
20231006,132900,37104024,837,837,837,837,0
20231006,132800,37104024,837,837,837,837,0
20231006,132700,37104024,837,837,837,837,0
20231006,132600,37104024,837,837,837,837,0
20231006,132500,37104024,837,837,837,837,0
20231006,132400,37104024,837,837,837,837,0
20231006,132300,37104024,837,837,837,837,0
20231006,132200,37104024,837,837,837,837,0
20231006,132100,37104024,837,837,837,837,0
20231006,132000,37104024,837,836,837,836,14
20231006,131900,37092310,836,837,837,836,1231
20231006,131800,36063140,839,839,839,839,0
20231006,131700,36063140,839,839,839,839,0
20231006,131600,36063140,839,839,839,839,0
20231006,131500,36063140,839,839,839,839,0
20231006,131400,36063140,839,839,839,839,0
20231006,131300,36063140,839,839,839,839,0
20231006,131200,36063140,839,839,839,839,2
20231006,131100,36061462,839,839,839,839,0
20231006,131000,36061462,839,839,839,839,1
20231006,130900,36060623,839,839,839,839,0
20231006,130800,36060623,839,839,839,839,0
20231006,130700,36060623,839,839,839,839,0
20231006,130600,36060623,839,839,839,839,0
20231006,130500,36060623,839,839,839,839,0
20231006,130400,36060623,839,839,839,839,0
20231006,130300,36060623,839,839,839,839,0
20231006,130200,36060623,839,839,839,839,0
20231006,130100,36060623,839,839,839,839,0
20231006,130000,36060623,839,839,839,839,0
20231006,125900,36060623,839,839,839,839,1
20231006,125800,36059784,839,839,839,839,0
20231006,125700,36059784,839,839,839,839,0
20231006,125600,36059784,839,839,839,839,0
20231006,125500,36059784,839,839,839,839,1
20231006,125400,36058945,839,839,839,839,0
20231006,125300,36058945,839,839,839,839,0
20231006,125200,36058945,839,839,839,839,0
20231006,125100,36058945,839,839,839,839,0
20231006,125000,36058945,839,839,839,839,0
20231006,124900,36058945,839,839,839,839,31
20231006,124800,36032936,839,839,839,839,0
20231006,124700,36032936,839,839,839,839,0
20231006,124600,36032936,839,839,839,839,0
20231006,124500,36032936,839,839,839,839,0
20231006,124400,36032936,839,839,839,839,10
20231006,124300,36024546,835,836,836,835,22
20231006,124200,36006155,835,835,835,835,162
20231006,124100,35870885,836,837,837,836,428
20231006,124000,35512909,838,838,838,838,1
20231006,123900,35512071,839,839,839,839,0
20231006,123800,35512071,839,839,839,839,1
20231006,123700,35511232,840,840,840,840,0
20231006,123600,35511232,840,840,840,840,0
20231006,123500,35511232,840,840,840,840,0
20231006,123400,35511232,840,840,840,840,0
20231006,123300,35511232,840,840,840,840,0
20231006,123200,35511232,840,840,840,840,0
20231006,123100,35511232,840,840,840,840,0
20231006,123000,35511232,840,840,840,840,0
20231006,122900,35511232,840,840,840,840,0
20231006,122800,35511232,840,840,840,840,0
20231006,122700,35511232,840,840,840,840,0
20231006,122600,35511232,840,840,840,840,0
20231006,122500,35511232,840,840,840,840,0
20231006,122400,35511232,840,840,840,840,0
20231006,122300,35511232,840,840,840,840,0
20231006,122200,35511232,840,838,840,838,24
20231006,122100,35491116,838,838,838,838,0
20231006,122000,35491116,838,838,838,838,112
20231006,121900,35397260,838,838,838,838,0
20231006,121800,35397260,838,838,838,838,1
20231006,121700,35396422,838,838,838,838,0
20231006,121600,35396422,838,838,838,838,29
20231006,121500,35372120,838,838,838,838,7
20231006,121400,35366254,838,838,838,838,0
20231006,121300,35366254,838,838,838,838,1
20231006,121200,35365416,838,838,838,838,10
20231006,121100,35357036,837,837,837,837,0
20231006,121000,35357036,837,837,837,837,22
20231006,120900,35338622,837,837,837,837,0
20231006,120800,35338622,837,837,837,837,0
20231006,120700,35338622,837,837,837,837,22
20231006,120600,35320208,837,837,837,837,0
20231006,120500,35320208,837,837,837,837,0
20231006,120400,35320208,837,837,837,837,22
20231006,120300,35301794,837,837,837,837,0
20231006,120200,35301794,837,837,837,837,41
20231006,120100,35267477,838,838,838,838,0
20231006,120000,35267477,838,838,838,838,0
20231006,115900,35267477,838,838,838,838,1
20231006,115800,35266639,838,838,838,838,0
20231006,115700,35266639,838,838,838,838,22
20231006,115600,35248203,838,838,838,838,0
20231006,115500,35248203,838,838,838,838,0
20231006,115400,35248203,838,838,838,838,0
20231006,115300,35248203,838,838,838,838,0
20231006,115200,35248203,838,838,838,838,22
20231006,115100,35229767,838,838,838,838,0
20231006,115000,35229767,838,838,838,838,0
20231006,114900,35229767,838,838,838,838,22
20231006,114800,35211331,838,838,838,838,0
20231006,114700,35211331,838,836,838,836,7872
20231006,114600,28630247,834,835,835,834,24
20231006,114500,28610230,836,836,836,836,0
20231006,114400,28610230,836,836,836,836,131
20231006,114300,28500714,837,836,837,836,26
20231006,114200,28478977,837,837,837,837,0
20231006,114100,28478977,837,837,837,837,0
20231006,114000,28478977,837,837,837,837,2
20231006,113900,28477303,837,837,837,837,0
20231006,113800,28477303,837,837,837,837,0
20231006,113700,28477303,837,837,837,837,70
20231006,113600,28418713,837,837,837,837,0
20231006,113500,28418713,837,837,837,837,0
20231006,113400,28418713,837,837,837,837,0
20231006,113300,28418713,837,837,837,837,0
20231006,113200,28418713,837,837,837,837,0
20231006,113100,28418713,837,837,837,837,20
20231006,113000,28401973,838,839,839,838,1002
20231006,112900,27562296,840,840,840,840,0
20231006,112800,27562296,840,840,840,840,0
20231006,112700,27562296,840,840,840,840,0
20231006,112600,27562296,840,840,840,840,0
20231006,112500,27562296,840,840,840,840,0
20231006,112400,27562296,840,840,840,840,0
20231006,112300,27562296,840,840,840,840,0
20231006,112200,27562296,840,840,840,840,1
20231006,112100,27561456,841,841,841,841,0
20231006,112000,27561456,841,841,841,841,0
20231006,111900,27561456,841,841,841,841,48
20231006,111800,27521088,841,841,841,841,0
20231006,111700,27521088,841,841,841,841,0
20231006,111600,27521088,841,841,841,841,276
20231006,111500,27288972,842,842,842,842,0
20231006,111400,27288972,842,842,842,842,0
20231006,111300,27288972,842,842,842,842,22
20231006,111200,27270448,842,842,842,842,10
20231006,111100,27262028,849,849,849,849,0
20231006,111000,27262028,849,849,849,849,0
20231006,110900,27262028,849,849,849,849,0
20231006,110800,27262028,849,849,849,849,1
20231006,110700,27261179,849,849,849,849,0
20231006,110600,27261179,849,849,849,849,0
20231006,110500,27261179,849,849,849,849,0
20231006,110400,27261179,849,842,849,841,1635
20231006,110300,25886090,842,842,842,842,0
20231006,110200,25886090,842,842,842,842,0
20231006,110100,25886090,842,842,842,842,22
20231006,110000,25867566,842,842,842,842,0
20231006,105900,25867566,842,842,842,842,0
20231006,105800,25867566,842,842,842,842,6
20231006,105700,25862514,850,850,850,850,0
20231006,105600,25862514,850,850,850,850,0
20231006,105500,25862514,850,850,850,850,0
20231006,105400,25862514,850,850,850,850,0
20231006,105300,25862514,850,850,850,850,0
20231006,105200,25862514,850,850,850,850,0
20231006,105100,25862514,850,850,850,850,3
20231006,105000,25859964,852,852,852,852,1
20231006,104900,25859112,853,853,853,853,0
20231006,104800,25859112,853,853,853,853,0
20231006,104700,25859112,853,853,853,853,0
20231006,104600,25859112,853,849,853,841,1251
20231006,104500,24797381,849,847,849,847,316
20231006,104400,24529529,836,836,836,836,0
20231006,104300,24529529,836,837,850,836,1365
20231006,104200,23377985,836,840,840,836,458
20231006,104100,22994881,840,840,840,840,1024
20231006,104000,22134721,840,834,840,834,3944
20231006,103900,18822207,834,834,834,834,0
20231006,103800,18822207,834,834,834,834,95
20231006,103700,18742977,834,833,834,833,23
20231006,103600,18723817,833,833,833,833,0
20231006,103500,18723817,833,833,833,833,6326
20231006,103400,13454259,831,831,831,831,22
20231006,103300,13435977,831,831,831,831,0
20231006,103200,13435977,831,831,831,831,0
20231006,103100,13435977,831,831,831,831,22
20231006,103000,13417695,831,831,831,831,2
20231006,102900,13416033,832,832,832,832,76
20231006,102800,13352801,832,832,832,832,35
20231006,102700,13323681,834,834,834,834,92
20231006,102600,13246953,833,833,833,833,1
20231006,102500,13246120,834,835,835,834,58
20231006,102400,13197747,834,834,834,834,0
20231006,102300,13197747,834,834,834,834,44
20231006,102200,13161051,832,834,834,832,2150
20231006,102100,11370151,834,834,834,834,0
20231006,102000,11370151,834,834,834,834,47
20231006,101900,11330953,836,836,836,836,0
20231006,101800,11330953,836,836,836,836,13
20231006,101700,11320085,834,834,834,834,55
20231006,101600,11274215,837,836,837,836,61
20231006,101500,11223200,837,837,837,837,0
20231006,101400,11223200,837,837,837,837,0
20231006,101300,11223200,837,837,837,837,83
20231006,101200,11153729,839,839,839,839,0
20231006,101100,11153729,839,839,839,839,0
20231006,101000,11153729,839,839,839,839,0
20231006,100900,11153729,839,839,839,839,0
20231006,100800,11153729,839,839,839,839,0
20231006,100700,11153729,839,839,839,839,0
20231006,100600,11153729,839,839,839,839,0
20231006,100500,11153729,839,839,839,839,0
20231006,100400,11153729,839,839,839,839,0
20231006,100300,11153729,839,839,839,839,0
20231006,100200,11153729,839,839,839,839,0
20231006,100100,11153729,839,837,839,837,27
20231006,100000,11131120,837,837,837,837,0
20231006,095900,11131120,837,837,837,837,2988
20231006,095800,8630164,838,840,840,838,416
20231006,095700,8281512,840,839,840,839,4701
20231006,095600,4332716,840,838,840,838,1193
20231006,095500,3330652,837,837,837,837,12
20231006,095400,3320608,838,840,840,838,343
20231006,095300,3032930,850,850,850,850,0
20231006,095200,3032930,850,850,850,850,0
20231006,095100,3032930,850,850,850,850,0
20231006,095000,3032930,850,850,850,850,0
20231006,094900,3032930,850,850,850,850,0
20231006,094800,3032930,850,850,850,850,0
20231006,094700,3032930,850,850,850,850,0
20231006,094600,3032930,850,850,850,850,0
20231006,094500,3032930,850,850,850,850,0
20231006,094400,3032930,850,850,850,850,0
20231006,094300,3032930,850,850,850,850,0
20231006,094200,3032930,850,850,850,850,0
20231006,094100,3032930,850,850,850,850,0
20231006,094000,3032930,850,850,850,850,0
20231006,093900,3032930,850,850,850,850,0
20231006,093800,3032930,850,850,850,850,0
20231006,093700,3032930,850,850,850,850,129
20231006,093600,2923280,850,850,850,850,0
20231006,093500,2923280,850,850,850,850,0
20231006,093400,2923280,850,850,850,850,2
20231006,093300,2921580,850,850,850,850,1
20231006,093200,2920730,850,850,850,850,1
20231006,093100,2919880,851,851,851,851,1
20231006,093000,2919029,851,851,851,851,0
20231006,092900,2919029,851,851,851,851,0
20231006,092800,2919029,851,851,851,851,0
20231006,092700,2919029,851,851,851,851,2
20231006,092600,2917327,852,852,852,852,0
20231006,092500,2917327,852,852,852,852,0
20231006,092400,2917327,852,852,852,852,0
20231006,092300,2917327,852,851,852,851,100
20231006,092200,2832141,852,852,852,852,0
20231006,092100,2832141,852,852,852,852,0
20231006,092000,2832141,852,852,852,852,0
20231006,091900,2832141,852,852,852,852,0
20231006,091800,2832141,852,852,852,852,0
20231006,091700,2832141,852,852,852,852,0
20231006,091600,2832141,852,852,852,852,0
20231006,091500,2832141,852,852,852,852,0
20231006,091400,2832141,852,852,852,852,0
20231006,091300,2832141,852,836,852,836,185
20231006,091200,2676921,853,853,853,853,0
20231006,091100,2676921,853,853,853,853,1
20231006,091000,2676068,853,839,853,836,182
20231006,090900,2521733,839,839,839,839,1
20231006,090800,2520894,856,856,856,856,0
20231006,090700,2520894,856,856,856,856,0
20231006,090600,2520894,856,856,856,856,0
20231006,090500,2520894,856,856,856,856,0
20231006,090400,2520894,856,856,856,856,0
20231006,090300,2520894,856,856,856,856,0
20231006,090200,2520894,856,856,856,856,0
20231006,090100,2520894,856,856,856,856,0
20231006,090000,2520894,856,819,857,819,3066