KissMeData/001020/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,183200,31145541,821,821,821,821,92
20231017,183100,31145541,821,821,821,821,0
20231017,183000,31145541,821,821,821,821,0
20231017,182900,31145541,821,821,821,821,0
20231017,182800,31145541,821,821,821,821,0
20231017,182700,31145541,821,821,821,821,0
20231017,182600,31145541,821,821,821,821,0
20231017,182500,31145541,821,821,821,821,0
20231017,182400,31145541,821,821,821,821,0
20231017,182300,31145541,821,821,821,821,0
20231017,182200,31145541,821,821,821,821,0
20231017,182100,31145541,821,821,821,821,0
20231017,182000,31145541,821,821,821,821,0
20231017,181900,31145541,821,821,821,821,0
20231017,181800,31145541,821,821,821,821,0
20231017,181700,31145541,821,821,821,821,0
20231017,181600,31145541,821,821,821,821,0
20231017,181500,31145541,821,821,821,821,0
20231017,181400,31145541,821,821,821,821,0
20231017,181300,31145541,821,821,821,821,0
20231017,181200,31145541,821,821,821,821,0
20231017,181100,31145541,821,821,821,821,0
20231017,181000,31145541,821,821,821,821,0
20231017,180900,31145541,821,821,821,821,0
20231017,180800,31145541,821,821,821,821,0
20231017,180700,31145541,821,821,821,821,0
20231017,180600,31145541,821,821,821,821,0
20231017,180500,31145541,821,821,821,821,0
20231017,180400,31145541,821,821,821,821,0
20231017,180300,31145541,821,821,821,821,0
20231017,180200,31145541,821,821,821,821,92
20231017,180100,31145541,821,821,821,821,0
20231017,180000,31145541,821,821,821,821,0
20231017,175900,31145541,821,821,821,821,0
20231017,175800,31145541,821,821,821,821,0
20231017,175700,31145541,821,821,821,821,0
20231017,175600,31145541,821,821,821,821,0
20231017,175500,31145541,821,821,821,821,0
20231017,175400,31145541,821,821,821,821,0
20231017,175300,31145541,821,821,821,821,0
20231017,175200,31145541,821,821,821,821,0
20231017,175100,31145541,821,821,821,821,0
20231017,175000,31145541,821,821,821,821,0
20231017,174900,31145541,821,821,821,821,0
20231017,174800,31145541,821,821,821,821,0
20231017,174700,31145541,821,821,821,821,0
20231017,174600,31145541,821,821,821,821,0
20231017,174500,31145541,821,821,821,821,0
20231017,174400,31145541,821,821,821,821,0
20231017,174300,31145541,821,821,821,821,0
20231017,174200,31145541,821,821,821,821,0
20231017,174100,31145541,821,821,821,821,0
20231017,174000,31145541,821,821,821,821,0
20231017,173900,31145541,821,821,821,821,0
20231017,173800,31145541,821,821,821,821,0
20231017,173700,31145541,821,821,821,821,0
20231017,173600,31145541,821,821,821,821,0
20231017,173500,31145541,821,821,821,821,0
20231017,173400,31145541,821,821,821,821,0
20231017,173300,31145541,821,821,821,821,0
20231017,173200,31145541,821,821,821,821,92
20231017,173100,31145541,821,821,821,821,0
20231017,173000,31145541,821,821,821,821,0
20231017,172900,31145541,821,821,821,821,0
20231017,172800,31145541,821,821,821,821,0
20231017,172700,31145541,821,821,821,821,0
20231017,172600,31145541,821,821,821,821,0
20231017,172500,31145541,821,821,821,821,0
20231017,172400,31145541,821,821,821,821,0
20231017,172300,31145541,821,821,821,821,0
20231017,172200,31145541,821,821,821,821,0
20231017,172100,31145541,821,821,821,821,0
20231017,172000,31145541,821,821,821,821,0
20231017,171900,31145541,821,821,821,821,0
20231017,171800,31145541,821,821,821,821,0
20231017,171700,31145541,821,821,821,821,0
20231017,171600,31145541,821,821,821,821,0
20231017,171500,31145541,821,821,821,821,0
20231017,171400,31145541,821,821,821,821,0
20231017,171300,31145541,821,821,821,821,0
20231017,171200,31145541,821,821,821,821,0
20231017,171100,31145541,821,821,821,821,0
20231017,171000,31145541,821,821,821,821,0
20231017,170900,31145541,821,821,821,821,0
20231017,170800,31145541,821,821,821,821,0
20231017,170700,31145541,821,821,821,821,0
20231017,170600,31145541,821,821,821,821,0
20231017,170500,31145541,821,821,821,821,0
20231017,170400,31145541,821,821,821,821,0
20231017,170300,31145541,821,821,821,821,0
20231017,170200,31145541,821,821,821,821,92
20231017,170100,31145541,821,821,821,821,0
20231017,170000,31145541,821,821,821,821,0
20231017,165900,31145541,821,821,821,821,0
20231017,165800,31145541,821,821,821,821,0
20231017,165700,31145541,821,821,821,821,0
20231017,165600,31145541,821,821,821,821,0
20231017,165500,31145541,821,821,821,821,0
20231017,165400,31145541,821,821,821,821,0
20231017,165300,31145541,821,821,821,821,0
20231017,165200,31145541,821,821,821,821,0
20231017,165100,31145541,821,821,821,821,0
20231017,165000,31145541,821,821,821,821,0
20231017,164900,31145541,821,821,821,821,0
20231017,164800,31145541,821,821,821,821,0
20231017,164700,31145541,821,821,821,821,0
20231017,164600,31145541,821,821,821,821,0
20231017,164500,31145541,821,821,821,821,0
20231017,164400,31145541,821,821,821,821,0
20231017,164300,31145541,821,821,821,821,0
20231017,164200,31145541,821,821,821,821,0
20231017,164100,31145541,821,821,821,821,0
20231017,164000,31145541,821,821,821,821,0
20231017,163900,31145541,821,821,821,821,0
20231017,163800,31145541,821,821,821,821,0
20231017,163700,31145541,821,821,821,821,0
20231017,163600,31145541,821,821,821,821,0
20231017,163500,31145541,821,821,821,821,0
20231017,163400,31145541,821,821,821,821,0
20231017,163300,31145541,821,821,821,821,0
20231017,163200,31145541,821,821,821,821,92
20231017,163100,31145541,821,821,821,821,0
20231017,163000,31145541,821,821,821,821,0
20231017,162900,31145541,821,821,821,821,0
20231017,162800,31145541,821,821,821,821,0
20231017,162700,31145541,821,821,821,821,0
20231017,162600,31145541,821,821,821,821,0
20231017,162500,31145541,821,821,821,821,0
20231017,162400,31145541,821,821,821,821,0
20231017,162300,31145541,821,821,821,821,0
20231017,162200,31145541,821,821,821,821,0
20231017,162100,31145541,821,821,821,821,0
20231017,162000,31145541,821,821,821,821,0
20231017,161900,31145541,821,821,821,821,0
20231017,161800,31145541,821,821,821,821,0
20231017,161700,31145541,821,821,821,821,0
20231017,161600,31145541,821,821,821,821,0
20231017,161500,31145541,821,821,821,821,0
20231017,161400,31145541,821,821,821,821,0
20231017,161300,31145541,821,821,821,821,0
20231017,161200,31145541,821,821,821,821,0
20231017,161100,31145541,821,821,821,821,0
20231017,161000,31145541,821,821,821,821,0
20231017,160900,31145541,821,821,821,821,0
20231017,160800,31145541,821,821,821,821,0
20231017,160700,31145541,821,821,821,821,0
20231017,160600,31145541,821,821,821,821,0
20231017,160500,31145541,821,821,821,821,0
20231017,160400,31145541,821,821,821,821,0
20231017,160300,31145541,821,821,821,821,0
20231017,160200,31145541,821,821,821,821,92
20231017,160100,31145541,821,821,821,821,0
20231017,160000,31145541,821,821,821,821,0
20231017,155900,31145541,821,821,821,821,0
20231017,155800,31145541,821,821,821,821,0
20231017,155700,31145541,821,821,821,821,0
20231017,155600,31145541,821,821,821,821,0
20231017,155500,31145541,821,821,821,821,0
20231017,155400,31145541,821,821,821,821,0
20231017,155300,31145541,821,821,821,821,0
20231017,155200,31145541,821,821,821,821,0
20231017,155100,31145541,821,821,821,821,0
20231017,155000,31145541,821,821,821,821,0
20231017,154900,31145541,821,821,821,821,0
20231017,154800,31145541,821,821,821,821,0
20231017,154700,31145541,821,821,821,821,0
20231017,154600,31145541,821,821,821,821,0
20231017,154500,31145541,821,821,821,821,0
20231017,154400,31145541,821,821,821,821,0
20231017,154300,31145541,821,821,821,821,0
20231017,154200,31145541,821,821,821,821,0
20231017,154100,31145541,821,821,821,821,0
20231017,154000,31145541,821,821,821,821,0
20231017,153900,31145541,821,821,821,821,0
20231017,153800,31145541,821,821,821,821,0
20231017,153700,31145541,821,821,821,821,0
20231017,153600,31145541,821,821,821,821,0
20231017,153500,31145541,821,821,821,821,0
20231017,153400,31145541,821,821,821,821,0
20231017,153300,31145541,821,821,821,821,0
20231017,153200,31145541,821,821,821,821,92
20231017,153100,31145541,821,821,821,821,0
20231017,153000,31145541,821,821,821,821,92
20231017,152900,31070009,821,821,821,821,0
20231017,152800,31070009,821,821,821,821,0
20231017,152700,31070009,821,821,821,821,0
20231017,152600,31070009,821,821,821,821,0
20231017,152500,31070009,821,821,821,821,0
20231017,152400,31070009,821,821,821,821,0
20231017,152300,31070009,821,821,821,821,0
20231017,152200,31070009,821,821,821,821,0
20231017,152100,31070009,821,821,821,821,0
20231017,152000,31070009,821,821,821,821,0
20231017,151900,31070009,821,821,821,821,0
20231017,151800,31070009,821,821,821,821,0
20231017,151700,31070009,821,821,821,821,0
20231017,151600,31070009,821,821,821,821,0
20231017,151500,31070009,821,821,821,821,0
20231017,151400,31070009,821,821,821,821,0
20231017,151300,31070009,821,821,821,821,0
20231017,151200,31070009,821,821,821,821,1
20231017,151100,31069188,815,820,820,815,1000
20231017,151000,30251168,821,821,821,821,0
20231017,150900,30251168,821,820,821,820,2
20231017,150800,30249527,820,820,820,820,0
20231017,150700,30249527,820,819,820,819,30
20231017,150600,30224948,819,819,819,819,10
20231017,150500,30216758,819,819,819,819,10
20231017,150400,30208568,819,818,819,818,267
20231017,150300,29990081,819,819,819,819,0
20231017,150200,29990081,819,819,819,819,0
20231017,150100,29990081,819,819,819,819,0
20231017,150000,29990081,819,819,819,819,0
20231017,145900,29990081,819,819,819,819,0
20231017,145800,29990081,819,819,819,819,0
20231017,145700,29990081,819,819,819,819,12
20231017,145600,29980253,819,819,819,819,0
20231017,145500,29980253,819,819,819,819,0
20231017,145400,29980253,819,819,819,819,0
20231017,145300,29980253,819,819,819,819,0
20231017,145200,29980253,819,818,819,818,3
20231017,145100,29977797,821,821,821,821,0
20231017,145000,29977797,821,821,821,821,0
20231017,144900,29977797,821,821,821,821,0
20231017,144800,29977797,821,821,821,821,0
20231017,144700,29977797,821,821,821,821,0
20231017,144600,29977797,821,821,821,821,1
20231017,144500,29976976,820,820,820,820,4
20231017,144400,29973696,818,818,818,818,0
20231017,144300,29973696,818,818,818,818,21
20231017,144200,29956518,818,818,818,818,0
20231017,144100,29956518,818,818,818,818,0
20231017,144000,29956518,818,818,818,818,21
20231017,143900,29939340,818,818,818,818,0
20231017,143800,29939340,818,818,818,818,0
20231017,143700,29939340,818,818,818,818,21
20231017,143600,29922162,818,818,818,818,0
20231017,143500,29922162,818,818,818,818,122
20231017,143400,29822366,818,818,818,818,7
20231017,143300,29816640,818,818,818,818,0
20231017,143200,29816640,818,818,818,818,0
20231017,143100,29816640,818,818,818,818,0
20231017,143000,29816640,818,818,818,818,0
20231017,142900,29816640,818,818,818,818,0
20231017,142800,29816640,818,818,818,818,0
20231017,142700,29816640,818,818,818,818,0
20231017,142600,29816640,818,818,818,818,0
20231017,142500,29816640,818,818,818,818,0
20231017,142400,29816640,818,818,818,818,0
20231017,142300,29816640,818,818,818,818,0
20231017,142200,29816640,818,818,818,818,0
20231017,142100,29816640,818,818,818,818,0
20231017,142000,29816640,818,818,818,818,0
20231017,141900,29816640,818,818,818,818,1
20231017,141800,29815822,818,818,818,818,50
20231017,141700,29774922,818,818,818,818,0
20231017,141600,29774922,818,818,818,818,0
20231017,141500,29774922,818,818,818,818,5
20231017,141400,29770832,816,816,816,816,0
20231017,141300,29770832,816,816,816,816,23
20231017,141200,29752064,816,816,816,816,1
20231017,141100,29751248,818,816,818,816,40
20231017,141000,29718602,816,816,816,816,5
20231017,140900,29714522,816,816,816,816,0
20231017,140800,29714522,816,816,816,816,0
20231017,140700,29714522,816,816,816,816,0
20231017,140600,29714522,816,816,816,816,0
20231017,140500,29714522,816,815,816,815,24
20231017,140400,29694941,815,815,815,815,34
20231017,140300,29667231,816,816,816,816,0
20231017,140200,29667231,816,816,816,816,940
20231017,140100,28900191,818,818,818,818,0
20231017,140000,28900191,818,818,818,818,5
20231017,135900,28896101,818,818,818,818,0
20231017,135800,28896101,818,817,818,817,1167
20231017,135700,27942659,818,818,818,818,0
20231017,135600,27942659,818,818,818,818,200
20231017,135500,27779059,818,817,818,817,272
20231017,135400,27556585,817,817,817,817,3
20231017,135300,27554134,818,818,818,818,0
20231017,135200,27554134,818,818,818,818,301
20231017,135100,27307916,818,818,818,818,0
20231017,135000,27307916,818,818,818,818,20
20231017,134900,27291556,818,818,818,818,0
20231017,134800,27291556,818,818,818,818,0
20231017,134700,27291556,818,818,818,818,100
20231017,134600,27209756,818,818,818,818,0
20231017,134500,27209756,818,818,818,818,0
20231017,134400,27209756,818,818,818,818,0
20231017,134300,27209756,818,818,818,818,0
20231017,134200,27209756,818,818,818,818,3
20231017,134100,27207302,818,818,818,818,0
20231017,134000,27207302,818,818,818,818,50
20231017,133900,27166402,818,818,818,818,0
20231017,133800,27166402,818,818,818,818,0
20231017,133700,27166402,818,818,818,818,0
20231017,133600,27166402,818,818,818,818,10
20231017,133500,27158222,818,818,818,818,0
20231017,133400,27158222,818,818,818,818,0
20231017,133300,27158222,818,818,818,818,0
20231017,133200,27158222,818,818,818,818,7
20231017,133100,27152496,818,818,818,818,0
20231017,133000,27152496,818,818,818,818,0
20231017,132900,27152496,818,818,818,818,0
20231017,132800,27152496,818,818,818,818,0
20231017,132700,27152496,818,818,818,818,1288
20231017,132600,26098912,818,818,818,818,0
20231017,132500,26098912,818,818,818,818,0
20231017,132400,26098912,818,818,818,818,0
20231017,132300,26098912,818,818,818,818,3
20231017,132200,26096458,817,817,817,817,21
20231017,132100,26079301,817,817,817,817,57
20231017,132000,26032732,818,818,818,818,0
20231017,131900,26032732,818,817,818,817,6127
20231017,131800,21020868,817,817,817,817,0
20231017,131700,21020868,817,817,817,817,6
20231017,131600,21015966,818,818,818,818,0
20231017,131500,21015966,818,818,818,818,62
20231017,131400,20965250,818,818,818,818,0
20231017,131300,20965250,818,818,818,818,0
20231017,131200,20965250,818,818,818,818,0
20231017,131100,20965250,818,818,818,818,0
20231017,131000,20965250,818,818,818,818,536
20231017,130900,20526802,818,818,818,818,0
20231017,130800,20526802,818,818,818,818,1
20231017,130700,20525984,821,821,821,821,0
20231017,130600,20525984,821,821,821,821,0
20231017,130500,20525984,821,821,821,818,13
20231017,130400,20515341,821,821,821,821,0
20231017,130300,20515341,821,821,821,821,0
20231017,130200,20515341,821,821,821,821,0
20231017,130100,20515341,821,821,821,821,0
20231017,130000,20515341,821,821,821,821,1
20231017,125900,20514520,818,818,818,818,2
20231017,125800,20512884,821,821,821,821,0
20231017,125700,20512884,821,821,821,821,2
20231017,125600,20511242,818,818,818,818,0
20231017,125500,20511242,818,818,818,818,22
20231017,125400,20493246,818,820,821,818,22
20231017,125300,20475216,820,820,820,820,34
20231017,125200,20447336,820,820,820,820,22
20231017,125100,20429296,820,820,820,820,0
20231017,125000,20429296,820,820,820,820,0
20231017,124900,20429296,820,819,820,819,1399
20231017,124800,19283476,820,820,820,820,0
20231017,124700,19283476,820,820,820,820,0
20231017,124600,19283476,820,820,820,820,6
20231017,124500,19278556,820,820,820,820,2
20231017,124400,19276916,820,820,820,820,444
20231017,124300,18912836,820,820,820,820,0
20231017,124200,18912836,820,820,820,820,0
20231017,124100,18912836,820,820,820,820,9
20231017,124000,18905456,820,820,820,820,0
20231017,123900,18905456,820,820,820,820,0
20231017,123800,18905456,820,820,820,820,33
20231017,123700,18878396,820,820,820,820,0
20231017,123600,18878396,820,820,820,820,0
20231017,123500,18878396,820,820,820,820,94
20231017,123400,18801316,820,819,820,819,522
20231017,123300,18373298,819,820,820,819,9522
20231017,123200,10565923,821,821,821,821,12
20231017,123100,10556071,820,820,820,820,162
20231017,123000,10423231,821,821,821,821,0
20231017,122900,10423231,821,821,821,821,1
20231017,122800,10422410,821,821,821,821,0
20231017,122700,10422410,821,821,821,821,0
20231017,122600,10422410,821,821,821,821,0
20231017,122500,10422410,821,821,821,821,3
20231017,122400,10419947,821,821,821,821,41
20231017,122300,10386286,821,821,821,821,0
20231017,122200,10386286,821,821,821,821,22
20231017,122100,10368224,821,821,821,821,0
20231017,122000,10368224,821,821,821,821,44
20231017,121900,10332100,820,820,820,820,3
20231017,121800,10329640,821,821,821,821,0
20231017,121700,10329640,821,821,821,821,0
20231017,121600,10329640,821,821,821,821,0
20231017,121500,10329640,821,821,821,821,0
20231017,121400,10329640,821,821,821,821,12
20231017,121300,10319788,823,823,823,823,0
20231017,121200,10319788,823,823,823,823,0
20231017,121100,10319788,823,823,823,823,0
20231017,121000,10319788,823,823,823,823,0
20231017,120900,10319788,823,823,823,823,0
20231017,120800,10319788,823,823,823,823,0
20231017,120700,10319788,823,823,823,823,0
20231017,120600,10319788,823,823,823,823,0
20231017,120500,10319788,823,823,823,823,0
20231017,120400,10319788,823,823,823,823,0
20231017,120300,10319788,823,823,823,823,0
20231017,120200,10319788,823,823,823,823,0
20231017,120100,10319788,823,823,823,823,0
20231017,120000,10319788,823,823,823,823,0
20231017,115900,10319788,823,823,823,823,0
20231017,115800,10319788,823,823,823,823,16
20231017,115700,10306620,825,825,825,825,0
20231017,115600,10306620,825,825,825,825,0
20231017,115500,10306620,825,825,825,825,0
20231017,115400,10306620,825,825,825,825,0
20231017,115300,10306620,825,825,825,825,0
20231017,115200,10306620,825,825,825,825,0
20231017,115100,10306620,825,825,825,825,0
20231017,115000,10306620,825,825,825,825,0
20231017,114900,10306620,825,825,825,825,0
20231017,114800,10306620,825,821,825,821,2
20231017,114700,10304974,825,825,825,825,0
20231017,114600,10304974,825,825,825,825,0
20231017,114500,10304974,825,825,825,825,0
20231017,114400,10304974,825,825,825,825,0
20231017,114300,10304974,825,825,825,825,0
20231017,114200,10304974,825,825,825,825,0
20231017,114100,10304974,825,825,825,825,0
20231017,114000,10304974,825,825,825,825,0
20231017,113900,10304974,825,825,825,825,0
20231017,113800,10304974,825,825,825,825,0
20231017,113700,10304974,825,825,825,825,0
20231017,113600,10304974,825,825,825,825,0
20231017,113500,10304974,825,825,825,825,0
20231017,113400,10304974,825,825,825,825,0
20231017,113300,10304974,825,825,825,825,0
20231017,113200,10304974,825,825,825,825,0
20231017,113100,10304974,825,825,825,825,0
20231017,113000,10304974,825,825,825,825,1
20231017,112900,10304149,825,825,825,825,1
20231017,112800,10303324,825,825,825,825,0
20231017,112700,10303324,825,825,825,825,0
20231017,112600,10303324,825,825,825,825,0
20231017,112500,10303324,825,825,825,825,0
20231017,112400,10303324,825,825,825,825,0
20231017,112300,10303324,825,825,825,825,0
20231017,112200,10303324,825,825,825,825,0
20231017,112100,10303324,825,825,825,825,0
20231017,112000,10303324,825,825,825,825,0
20231017,111900,10303324,825,825,825,825,0
20231017,111800,10303324,825,825,825,825,0
20231017,111700,10303324,825,825,825,825,0
20231017,111600,10303324,825,825,825,825,0
20231017,111500,10303324,825,825,825,825,30
20231017,111400,10278574,825,824,825,824,73
20231017,111300,10218421,823,823,823,823,44
20231017,111200,10182209,823,823,823,823,0
20231017,111100,10182209,823,823,823,823,0
20231017,111000,10182209,823,823,823,823,0
20231017,110900,10182209,823,823,823,823,19
20231017,110800,10166572,823,823,823,823,181
20231017,110700,10017609,823,823,823,823,0
20231017,110600,10017609,823,823,823,823,0
20231017,110500,10017609,823,823,823,823,0
20231017,110400,10017609,823,823,823,823,0
20231017,110300,10017609,823,823,823,823,0
20231017,110200,10017609,823,823,823,823,0
20231017,110100,10017609,823,823,823,823,0
20231017,110000,10017609,823,823,823,823,0
20231017,105900,10017609,823,823,823,823,0
20231017,105800,10017609,823,823,823,823,0
20231017,105700,10017609,823,823,823,823,0
20231017,105600,10017609,823,821,823,821,54
20231017,105500,9973255,821,821,821,821,0
20231017,105400,9973255,821,821,821,821,0
20231017,105300,9973255,821,821,821,821,0
20231017,105200,9973255,821,821,821,821,0
20231017,105100,9973255,821,821,821,821,0
20231017,105000,9973255,821,821,821,821,129
20231017,104900,9867346,821,821,821,821,1
20231017,104800,9866525,821,821,821,821,0
20231017,104700,9866525,821,821,821,821,0
20231017,104600,9866525,821,821,821,821,0
20231017,104500,9866525,821,821,821,821,0
20231017,104400,9866525,821,821,821,821,0
20231017,104300,9866525,821,821,821,821,0
20231017,104200,9866525,821,821,821,821,21
20231017,104100,9849284,821,821,821,821,6
20231017,104000,9844358,821,821,821,821,0
20231017,103900,9844358,821,821,821,821,0
20231017,103800,9844358,821,821,821,821,10
20231017,103700,9836148,821,821,821,821,0
20231017,103600,9836148,821,821,821,821,0
20231017,103500,9836148,821,821,821,821,319
20231017,103400,9574249,821,821,821,821,576
20231017,103300,9101353,821,821,821,821,0
20231017,103200,9101353,821,821,821,821,50
20231017,103100,9060303,820,820,820,820,22
20231017,103000,9042263,820,820,820,820,0
20231017,102900,9042263,820,820,820,820,1
20231017,102800,9041443,820,820,820,820,22
20231017,102700,9023403,820,820,820,820,0
20231017,102600,9023403,820,820,820,820,0
20231017,102500,9023403,820,820,820,820,4
20231017,102400,9020123,821,821,821,821,0
20231017,102300,9020123,821,821,821,821,5
20231017,102200,9016018,820,820,820,820,22
20231017,102100,8997978,820,820,820,820,0
20231017,102000,8997978,820,821,821,820,77
20231017,101900,8934833,821,821,821,821,88
20231017,101800,8862585,821,821,821,821,0
20231017,101700,8862585,821,821,821,821,71
20231017,101600,8804294,823,823,823,823,0
20231017,101500,8804294,823,823,823,823,0
20231017,101400,8804294,823,823,823,823,0
20231017,101300,8804294,823,823,823,823,0
20231017,101200,8804294,823,823,823,823,0
20231017,101100,8804294,823,823,823,823,0
20231017,101000,8804294,823,823,823,823,0
20231017,100900,8804294,823,823,823,823,63
20231017,100800,8752445,821,821,821,821,19
20231017,100700,8736846,821,821,821,821,4
20231017,100600,8733562,823,823,823,823,0
20231017,100500,8733562,823,821,823,821,82
20231017,100400,8666202,821,821,821,821,0
20231017,100300,8666202,821,821,821,821,0
20231017,100200,8666202,821,821,821,821,0
20231017,100100,8666202,821,821,821,821,0
20231017,100000,8666202,821,821,821,821,0
20231017,095900,8666202,821,821,821,821,0
20231017,095800,8666202,821,821,821,821,42
20231017,095700,8631720,823,823,823,823,0
20231017,095600,8631720,823,823,823,823,0
20231017,095500,8631720,823,822,823,822,20
20231017,095400,8615270,823,823,823,823,0
20231017,095300,8615270,823,823,823,823,0
20231017,095200,8615270,823,823,823,823,457
20231017,095100,8239159,824,824,824,824,12
20231017,095000,8229271,827,827,827,827,0
20231017,094900,8229271,827,827,827,827,0
20231017,094800,8229271,827,827,827,827,0
20231017,094700,8229271,827,827,827,827,0
20231017,094600,8229271,827,827,827,827,0
20231017,094500,8229271,827,827,827,827,0
20231017,094400,8229271,827,827,827,827,0
20231017,094300,8229271,827,823,827,823,23
20231017,094200,8210338,823,823,823,823,568
20231017,094100,7742874,824,824,824,824,0
20231017,094000,7742874,824,823,824,823,32
20231017,093900,7716528,823,823,823,823,1
20231017,093800,7715705,831,831,831,831,0
20231017,093700,7715705,831,831,831,831,0
20231017,093600,7715705,831,831,831,831,0
20231017,093500,7715705,831,831,831,831,0
20231017,093400,7715705,831,831,831,831,2
20231017,093300,7714043,831,831,831,831,0
20231017,093200,7714043,831,831,831,831,2
20231017,093100,7712381,832,832,832,832,0
20231017,093000,7712381,832,832,832,832,0
20231017,092900,7712381,832,832,832,832,0
20231017,092800,7712381,832,832,832,832,0
20231017,092700,7712381,832,832,832,832,1
20231017,092600,7711549,822,824,840,822,2124
20231017,092500,5948359,824,824,824,824,0
20231017,092400,5948359,824,824,824,824,0
20231017,092300,5948359,824,824,824,824,1
20231017,092200,5947535,820,819,820,819,5409
20231017,092100,1517542,819,819,819,819,0
20231017,092000,1517542,819,819,819,819,0
20231017,091900,1517542,819,819,819,819,0
20231017,091800,1517542,819,819,819,819,77
20231017,091700,1454479,819,819,819,819,40
20231017,091600,1421719,819,819,819,819,5
20231017,091500,1417624,819,819,819,819,50
20231017,091400,1376674,819,819,819,819,1
20231017,091300,1375855,819,819,819,819,0
20231017,091200,1375855,819,819,819,819,5
20231017,091100,1371760,819,819,819,819,0
20231017,091000,1371760,819,819,819,819,24
20231017,090900,1352104,819,819,819,819,661
20231017,090800,810745,819,819,819,819,115
20231017,090700,716560,818,818,818,818,22
20231017,090600,698564,818,818,818,818,0
20231017,090500,698564,818,817,818,817,27
20231017,090400,676483,818,818,818,818,0
20231017,090300,676483,818,818,818,818,6
20231017,090200,671575,819,819,819,819,0
20231017,090100,671575,819,819,819,819,5
20231017,090000,667480,820,820,820,820,814