KissMeData/010280/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,185000,75167685,803,803,803,803,1793
20231012,184900,75167685,803,803,803,803,0
20231012,184800,75167685,803,803,803,803,0
20231012,184700,75167685,803,803,803,803,0
20231012,184600,75167685,803,803,803,803,0
20231012,184500,75167685,803,803,803,803,0
20231012,184400,75167685,803,803,803,803,0
20231012,184300,75167685,803,803,803,803,0
20231012,184200,75167685,803,803,803,803,0
20231012,184100,75167685,803,803,803,803,0
20231012,184000,75167685,803,803,803,803,0
20231012,183900,75167685,803,803,803,803,0
20231012,183800,75167685,803,803,803,803,0
20231012,183700,75167685,803,803,803,803,0
20231012,183600,75167685,803,803,803,803,0
20231012,183500,75167685,803,803,803,803,0
20231012,183400,75167685,803,803,803,803,0
20231012,183300,75167685,803,803,803,803,0
20231012,183200,75167685,803,803,803,803,0
20231012,183100,75167685,803,803,803,803,0
20231012,183000,75167685,803,803,803,803,0
20231012,182900,75167685,803,803,803,803,0
20231012,182800,75167685,803,803,803,803,0
20231012,182700,75167685,803,803,803,803,0
20231012,182600,75167685,803,803,803,803,0
20231012,182500,75167685,803,803,803,803,0
20231012,182400,75167685,803,803,803,803,0
20231012,182300,75167685,803,803,803,803,0
20231012,182200,75167685,803,803,803,803,0
20231012,182100,75167685,803,803,803,803,0
20231012,182000,75167685,803,803,803,803,1793
20231012,181900,75167685,803,803,803,803,0
20231012,181800,75167685,803,803,803,803,0
20231012,181700,75167685,803,803,803,803,0
20231012,181600,75167685,803,803,803,803,0
20231012,181500,75167685,803,803,803,803,0
20231012,181400,75167685,803,803,803,803,0
20231012,181300,75167685,803,803,803,803,0
20231012,181200,75167685,803,803,803,803,0
20231012,181100,75167685,803,803,803,803,0
20231012,181000,75167685,803,803,803,803,0
20231012,180900,75167685,803,803,803,803,0
20231012,180800,75167685,803,803,803,803,0
20231012,180700,75167685,803,803,803,803,0
20231012,180600,75167685,803,803,803,803,0
20231012,180500,75167685,803,803,803,803,0
20231012,180400,75167685,803,803,803,803,0
20231012,180300,75167685,803,803,803,803,0
20231012,180200,75167685,803,803,803,803,0
20231012,180100,75167685,803,803,803,803,0
20231012,180000,75167685,803,803,803,803,0
20231012,175900,75167685,803,803,803,803,0
20231012,175800,75167685,803,803,803,803,0
20231012,175700,75167685,803,803,803,803,0
20231012,175600,75167685,803,803,803,803,0
20231012,175500,75167685,803,803,803,803,0
20231012,175400,75167685,803,803,803,803,0
20231012,175300,75167685,803,803,803,803,0
20231012,175200,75167685,803,803,803,803,0
20231012,175100,75167685,803,803,803,803,0
20231012,175000,75167685,803,803,803,803,1793
20231012,174900,75167685,803,803,803,803,0
20231012,174800,75167685,803,803,803,803,0
20231012,174700,75167685,803,803,803,803,0
20231012,174600,75167685,803,803,803,803,0
20231012,174500,75167685,803,803,803,803,0
20231012,174400,75167685,803,803,803,803,0
20231012,174300,75167685,803,803,803,803,0
20231012,174200,75167685,803,803,803,803,0
20231012,174100,75167685,803,803,803,803,0
20231012,174000,75167685,803,803,803,803,0
20231012,173900,75167685,803,803,803,803,0
20231012,173800,75167685,803,803,803,803,0
20231012,173700,75167685,803,803,803,803,0
20231012,173600,75167685,803,803,803,803,0
20231012,173500,75167685,803,803,803,803,0
20231012,173400,75167685,803,803,803,803,0
20231012,173300,75167685,803,803,803,803,0
20231012,173200,75167685,803,803,803,803,0
20231012,173100,75167685,803,803,803,803,0
20231012,173000,75167685,803,803,803,803,0
20231012,172900,75167685,803,803,803,803,0
20231012,172800,75167685,803,803,803,803,0
20231012,172700,75167685,803,803,803,803,0
20231012,172600,75167685,803,803,803,803,0
20231012,172500,75167685,803,803,803,803,0
20231012,172400,75167685,803,803,803,803,0
20231012,172300,75167685,803,803,803,803,0
20231012,172200,75167685,803,803,803,803,0
20231012,172100,75167685,803,803,803,803,0
20231012,172000,75167685,803,803,803,803,1793
20231012,171900,75167685,803,803,803,803,0
20231012,171800,75167685,803,803,803,803,0
20231012,171700,75167685,803,803,803,803,0
20231012,171600,75167685,803,803,803,803,0
20231012,171500,75167685,803,803,803,803,0
20231012,171400,75167685,803,803,803,803,0
20231012,171300,75167685,803,803,803,803,0
20231012,171200,75167685,803,803,803,803,0
20231012,171100,75167685,803,803,803,803,0
20231012,171000,75167685,803,803,803,803,0
20231012,170900,75167685,803,803,803,803,0
20231012,170800,75167685,803,803,803,803,0
20231012,170700,75167685,803,803,803,803,0
20231012,170600,75167685,803,803,803,803,0
20231012,170500,75167685,803,803,803,803,0
20231012,170400,75167685,803,803,803,803,0
20231012,170300,75167685,803,803,803,803,0
20231012,170200,75167685,803,803,803,803,0
20231012,170100,75167685,803,803,803,803,0
20231012,170000,75167685,803,803,803,803,0
20231012,165900,75167685,803,803,803,803,0
20231012,165800,75167685,803,803,803,803,0
20231012,165700,75167685,803,803,803,803,0
20231012,165600,75167685,803,803,803,803,0
20231012,165500,75167685,803,803,803,803,0
20231012,165400,75167685,803,803,803,803,0
20231012,165300,75167685,803,803,803,803,0
20231012,165200,75167685,803,803,803,803,0
20231012,165100,75167685,803,803,803,803,0
20231012,165000,75167685,803,803,803,803,1793
20231012,164900,75167685,803,803,803,803,0
20231012,164800,75167685,803,803,803,803,0
20231012,164700,75167685,803,803,803,803,0
20231012,164600,75167685,803,803,803,803,0
20231012,164500,75167685,803,803,803,803,0
20231012,164400,75167685,803,803,803,803,0
20231012,164300,75167685,803,803,803,803,0
20231012,164200,75167685,803,803,803,803,0
20231012,164100,75167685,803,803,803,803,0
20231012,164000,75167685,803,803,803,803,0
20231012,163900,75167685,803,803,803,803,0
20231012,163800,75167685,803,803,803,803,0
20231012,163700,75167685,803,803,803,803,0
20231012,163600,75167685,803,803,803,803,0
20231012,163500,75167685,803,803,803,803,0
20231012,163400,75167685,803,803,803,803,0
20231012,163300,75167685,803,803,803,803,0
20231012,163200,75167685,803,803,803,803,0
20231012,163100,75167685,803,803,803,803,0
20231012,163000,75167685,803,803,803,803,0
20231012,162900,75167685,803,803,803,803,0
20231012,162800,75167685,803,803,803,803,0
20231012,162700,75167685,803,803,803,803,0
20231012,162600,75167685,803,803,803,803,0
20231012,162500,75167685,803,803,803,803,0
20231012,162400,75167685,803,803,803,803,0
20231012,162300,75167685,803,803,803,803,0
20231012,162200,75167685,803,803,803,803,0
20231012,162100,75167685,803,803,803,803,0
20231012,162000,75167685,803,803,803,803,1793
20231012,161900,75167685,803,803,803,803,0
20231012,161800,75167685,803,803,803,803,0
20231012,161700,75167685,803,803,803,803,0
20231012,161600,75167685,803,803,803,803,0
20231012,161500,75167685,803,803,803,803,0
20231012,161400,75167685,803,803,803,803,0
20231012,161300,75167685,803,803,803,803,0
20231012,161200,75167685,803,803,803,803,0
20231012,161100,75167685,803,803,803,803,0
20231012,161000,75167685,803,803,803,803,0
20231012,160900,75167685,803,803,803,803,0
20231012,160800,75167685,803,803,803,803,0
20231012,160700,75167685,803,803,803,803,0
20231012,160600,75167685,803,803,803,803,0
20231012,160500,75167685,803,803,803,803,0
20231012,160400,75167685,803,803,803,803,0
20231012,160300,75167685,803,803,803,803,0
20231012,160200,75167685,803,803,803,803,0
20231012,160100,75167685,803,803,803,803,0
20231012,160000,75167685,803,803,803,803,0
20231012,155900,75167685,803,803,803,803,0
20231012,155800,75167685,803,803,803,803,0
20231012,155700,75167685,803,803,803,803,0
20231012,155600,75167685,803,803,803,803,0
20231012,155500,75167685,803,803,803,803,0
20231012,155400,75167685,803,803,803,803,0
20231012,155300,75167685,803,803,803,803,0
20231012,155200,75167685,803,803,803,803,0
20231012,155100,75167685,803,803,803,803,0
20231012,155000,75167685,803,803,803,803,1793
20231012,154900,75167685,803,803,803,803,0
20231012,154800,75167685,803,803,803,803,0
20231012,154700,75167685,803,803,803,803,0
20231012,154600,75167685,803,803,803,803,0
20231012,154500,75167685,803,803,803,803,0
20231012,154400,75167685,803,803,803,803,0
20231012,154300,75167685,803,803,803,803,0
20231012,154200,75167685,803,803,803,803,0
20231012,154100,75167685,803,803,803,803,0
20231012,154000,75167685,803,803,803,803,0
20231012,153900,75167685,803,803,803,803,0
20231012,153800,75167685,803,803,803,803,0
20231012,153700,75167685,803,803,803,803,0
20231012,153600,75167685,803,803,803,803,0
20231012,153500,75167685,803,803,803,803,0
20231012,153400,75167685,803,803,803,803,0
20231012,153300,75167685,803,803,803,803,0
20231012,153200,75167685,803,803,803,803,0
20231012,153100,75167685,803,803,803,803,0
20231012,153000,75167685,803,803,803,803,1793
20231012,152900,73727906,803,803,803,803,0
20231012,152800,73727906,803,803,803,803,0
20231012,152700,73727906,803,803,803,803,0
20231012,152600,73727906,803,803,803,803,0
20231012,152500,73727906,803,803,803,803,0
20231012,152400,73727906,803,803,803,803,0
20231012,152300,73727906,803,803,803,803,0
20231012,152200,73727906,803,803,803,803,0
20231012,152100,73727906,803,803,803,803,0
20231012,152000,73727906,803,803,803,803,0
20231012,151900,73727906,803,802,803,802,200
20231012,151800,73567319,803,802,803,801,2501
20231012,151700,71559385,802,801,802,800,3516
20231012,151600,68740099,801,801,801,801,24
20231012,151500,68720875,802,802,802,802,840
20231012,151400,68047195,802,802,802,802,0
20231012,151300,68047195,802,802,802,802,0
20231012,151200,68047195,802,802,802,802,0
20231012,151100,68047195,802,802,802,802,1
20231012,151000,68046393,803,802,803,802,4000
20231012,150900,64834540,803,803,803,803,0
20231012,150800,64834540,803,801,803,801,6172
20231012,150700,59878659,801,801,801,801,1
20231012,150600,59877858,798,798,798,798,0
20231012,150500,59877858,798,798,798,798,0
20231012,150400,59877858,798,798,798,798,0
20231012,150300,59877858,798,798,798,798,0
20231012,150200,59877858,798,798,798,798,18
20231012,150100,59863494,798,798,798,798,504
20231012,150000,59461302,800,800,800,800,0
20231012,145900,59461302,800,800,800,800,0
20231012,145800,59461302,800,801,803,800,2018
20231012,145700,57842476,801,801,801,801,0
20231012,145600,57842476,801,801,801,801,0
20231012,145500,57842476,801,801,801,801,0
20231012,145400,57842476,801,801,801,801,0
20231012,145300,57842476,801,799,803,799,1001
20231012,145200,57040180,798,799,799,798,504
20231012,145100,56637887,802,802,802,802,0
20231012,145000,56637887,802,801,802,801,2000
20231012,144900,55033888,802,802,802,802,0
20231012,144800,55033888,802,802,802,802,11
20231012,144700,55025066,802,800,803,800,2035
20231012,144600,53392034,802,802,802,802,1
20231012,144500,53391232,803,800,803,800,1000
20231012,144400,52589184,798,798,798,798,0
20231012,144300,52589184,798,797,798,795,505
20231012,144200,52187598,802,802,802,802,1
20231012,144100,52186796,803,803,803,803,0
20231012,144000,52186796,803,799,803,799,2000
20231012,143900,50582751,801,801,801,801,0
20231012,143800,50582751,801,801,801,801,0
20231012,143700,50582751,801,801,801,801,0
20231012,143600,50582751,801,801,801,801,0
20231012,143500,50582751,801,796,802,796,2001
20231012,143400,48980817,795,797,797,795,1002
20231012,143300,48183655,799,799,799,799,1
20231012,143200,48182856,797,797,797,797,0
20231012,143100,48182856,797,797,797,797,0
20231012,143000,48182856,797,797,797,797,0
20231012,142900,48182856,797,797,797,797,0
20231012,142800,48182856,797,797,797,797,0
20231012,142700,48182856,797,797,797,797,0
20231012,142600,48182856,797,798,798,797,2
20231012,142500,48181261,798,796,798,795,508
20231012,142400,47777269,798,798,798,798,1
20231012,142300,47776471,800,798,800,798,2
20231012,142200,47774873,800,800,800,800,0
20231012,142100,47774873,800,800,800,800,0
20231012,142000,47774873,800,800,800,800,0
20231012,141900,47774873,800,800,802,800,2001
20231012,141800,46172014,801,798,801,798,1000
20231012,141700,45372043,795,795,795,795,0
20231012,141600,45372043,795,796,796,795,504
20231012,141500,44971206,800,800,800,800,0
20231012,141400,44971206,800,800,800,800,0
20231012,141300,44971206,800,800,800,800,0
20231012,141200,44971206,800,798,801,798,41
20231012,141100,44938369,801,801,801,801,1
20231012,141000,44937568,802,802,802,802,0
20231012,140900,44937568,802,802,802,802,0
20231012,140800,44937568,802,798,802,798,3000
20231012,140700,42534791,795,795,795,795,505
20231012,140600,42133316,800,797,800,794,241
20231012,140500,41941581,797,797,797,797,0
20231012,140400,41941581,797,797,797,797,32
20231012,140300,41916077,797,797,797,797,93
20231012,140200,41841956,800,800,800,800,0
20231012,140100,41841956,800,799,800,799,2542
20231012,140000,39808988,799,798,799,798,13
20231012,135900,39798606,797,797,797,797,0
20231012,135800,39798606,797,797,797,794,523
20231012,135700,39383196,797,797,797,797,0
20231012,135600,39383196,797,797,797,797,0
20231012,135500,39383196,797,797,797,797,0
20231012,135400,39383196,797,797,797,797,0
20231012,135300,39383196,797,797,797,797,1
20231012,135200,39382399,799,798,799,798,21
20231012,135100,39365621,794,794,794,794,0
20231012,135000,39365621,794,794,794,794,0
20231012,134900,39365621,794,797,797,794,505
20231012,134800,38964648,797,797,797,797,1
20231012,134700,38963851,799,799,799,799,0
20231012,134600,38963851,799,798,799,798,2
20231012,134500,38962254,799,796,799,796,306
20231012,134400,38718675,796,796,796,796,0
20231012,134300,38718675,796,796,796,796,0
20231012,134200,38718675,796,796,796,796,0
20231012,134100,38718675,796,796,796,796,0
20231012,134000,38718675,796,797,797,795,506
20231012,133900,38316206,799,799,799,799,0
20231012,133800,38316206,799,799,799,799,3
20231012,133700,38313809,797,800,800,797,102
20231012,133600,38232312,800,799,800,799,5
20231012,133500,38228316,795,795,795,795,1
20231012,133400,38227521,799,799,799,799,0
20231012,133300,38227521,799,799,799,799,0
20231012,133200,38227521,799,799,799,799,0
20231012,133100,38227521,799,799,799,799,0
20231012,133000,38227521,799,799,799,799,220
20231012,132900,38051741,800,800,800,800,0
20231012,132800,38051741,800,800,800,800,0
20231012,132700,38051741,800,800,800,800,139
20231012,132600,37940541,801,801,801,801,0
20231012,132500,37940541,801,801,801,801,0
20231012,132400,37940541,801,801,801,801,0
20231012,132300,37940541,801,801,801,801,1
20231012,132200,37939740,800,800,800,800,0
20231012,132100,37939740,800,800,800,800,0
20231012,132000,37939740,800,800,800,800,0
20231012,131900,37939740,800,800,800,800,0
20231012,131800,37939740,800,800,800,800,0
20231012,131700,37939740,800,800,800,800,0
20231012,131600,37939740,800,801,801,800,227
20231012,131500,37758040,801,801,801,801,0
20231012,131400,37758040,801,801,801,801,8
20231012,131300,37751632,800,800,800,800,0
20231012,131200,37751632,800,800,800,800,0
20231012,131100,37751632,800,800,800,800,0
20231012,131000,37751632,800,800,800,800,0
20231012,130900,37751632,800,800,800,800,0
20231012,130800,37751632,800,800,800,800,0
20231012,130700,37751632,800,800,800,800,0
20231012,130600,37751632,800,800,800,800,0
20231012,130500,37751632,800,800,801,800,2234
20231012,130400,35963232,799,799,799,799,1010
20231012,130300,35156242,798,798,798,798,1
20231012,130200,35155444,797,797,797,797,0
20231012,130100,35155444,797,797,797,797,0
20231012,130000,35155444,797,797,797,797,1497
20231012,125900,33962335,796,796,796,796,100
20231012,125800,33882735,795,795,795,795,750
20231012,125700,33286485,796,796,796,796,0
20231012,125600,33286485,796,796,796,796,0
20231012,125500,33286485,796,796,796,796,0
20231012,125400,33286485,796,796,796,796,0
20231012,125300,33286485,796,796,796,796,0
20231012,125200,33286485,796,796,796,796,1
20231012,125100,33285689,795,796,796,795,12
20231012,125000,33276148,796,796,796,796,0
20231012,124900,33276148,796,796,796,796,0
20231012,124800,33276148,796,796,796,796,0
20231012,124700,33276148,796,796,796,796,0
20231012,124600,33276148,796,796,796,796,0
20231012,124500,33276148,796,796,796,796,0
20231012,124400,33276148,796,796,796,796,0
20231012,124300,33276148,796,796,796,796,197
20231012,124200,33119336,796,796,796,796,0
20231012,124100,33119336,796,796,796,796,0
20231012,124000,33119336,796,796,796,796,0
20231012,123900,33119336,796,796,796,796,0
20231012,123800,33119336,796,796,796,796,0
20231012,123700,33119336,796,796,796,796,61
20231012,123600,33070780,797,797,797,797,1
20231012,123500,33069983,797,797,797,797,0
20231012,123400,33069983,797,797,797,797,1
20231012,123300,33069186,797,797,797,797,0
20231012,123200,33069186,797,797,797,797,0
20231012,123100,33069186,797,797,797,797,0
20231012,123000,33069186,797,797,797,797,5
20231012,122900,33065201,797,797,797,797,0
20231012,122800,33065201,797,797,797,797,0
20231012,122700,33065201,797,797,797,797,5
20231012,122600,33061216,798,798,798,798,0
20231012,122500,33061216,798,798,798,798,0
20231012,122400,33061216,798,798,798,798,0
20231012,122300,33061216,798,798,798,798,5
20231012,122200,33057226,799,798,799,798,61
20231012,122100,33008504,798,798,798,798,5
20231012,122000,33004514,798,796,798,796,492
20231012,121900,32612879,796,796,796,796,0
20231012,121800,32612879,796,796,796,796,0
20231012,121700,32612879,796,796,796,796,0
20231012,121600,32612879,796,796,796,796,302
20231012,121500,32372487,796,796,796,796,0
20231012,121400,32372487,796,796,796,796,0
20231012,121300,32372487,796,796,796,796,2
20231012,121200,32370895,796,796,796,796,0
20231012,121100,32370895,796,796,796,796,0
20231012,121000,32370895,796,796,796,796,2
20231012,120900,32369303,795,795,795,793,1010
20231012,120800,31566357,795,795,795,795,9
20231012,120700,31559202,796,796,796,796,0
20231012,120600,31559202,796,796,796,796,0
20231012,120500,31559202,796,796,796,796,0
20231012,120400,31559202,796,796,796,796,0
20231012,120300,31559202,796,796,796,796,0
20231012,120200,31559202,796,796,796,796,2
20231012,120100,31557610,793,793,793,793,0
20231012,120000,31557610,793,793,793,793,0
20231012,115900,31557610,793,793,793,793,0
20231012,115800,31557610,793,793,793,793,0
20231012,115700,31557610,793,793,793,793,0
20231012,115600,31557610,793,793,793,793,0
20231012,115500,31557610,793,793,793,793,0
20231012,115400,31557610,793,793,793,793,0
20231012,115300,31557610,793,793,793,793,250
20231012,115200,31359360,795,795,795,795,0
20231012,115100,31359360,795,795,795,795,0
20231012,115000,31359360,795,795,795,795,0
20231012,114900,31359360,795,795,795,795,0
20231012,114800,31359360,795,795,795,795,0
20231012,114700,31359360,795,795,795,795,0
20231012,114600,31359360,795,795,795,795,0
20231012,114500,31359360,795,797,797,793,925
20231012,114400,30625395,799,798,799,798,20
20231012,114300,30609434,798,798,798,798,0
20231012,114200,30609434,798,798,798,798,1
20231012,114100,30608636,798,798,798,798,80
20231012,114000,30544796,800,800,800,800,0
20231012,113900,30544796,800,800,800,800,0
20231012,113800,30544796,800,799,800,799,2
20231012,113700,30543197,800,800,800,800,0
20231012,113600,30543197,800,799,800,799,26
20231012,113500,30522398,800,800,800,800,0
20231012,113400,30522398,800,798,800,798,52
20231012,113300,30480896,798,798,798,798,0
20231012,113200,30480896,798,798,798,798,1
20231012,113100,30480098,796,796,796,796,1298
20231012,113000,29446890,795,795,795,795,0
20231012,112900,29446890,795,795,795,795,0
20231012,112800,29446890,795,795,795,795,0
20231012,112700,29446890,795,795,795,795,0
20231012,112600,29446890,795,795,795,795,0
20231012,112500,29446890,795,796,796,795,6
20231012,112400,29442117,793,793,793,793,0
20231012,112300,29442117,793,793,793,793,0
20231012,112200,29442117,793,796,796,793,4
20231012,112100,29438938,793,796,796,793,4
20231012,112000,29435758,796,796,796,796,0
20231012,111900,29435758,796,795,799,795,3
20231012,111800,29433368,800,800,800,800,0
20231012,111700,29433368,800,794,800,794,16086
20231012,111600,16579471,794,794,794,794,10
20231012,111500,16571531,791,791,791,791,0
20231012,111400,16571531,791,791,791,791,0
20231012,111300,16571531,791,791,791,791,0
20231012,111200,16571531,791,791,791,791,0
20231012,111100,16571531,791,791,791,791,52
20231012,111000,16530399,791,792,792,791,1000
20231012,110900,15739324,794,794,794,794,0
20231012,110800,15739324,794,794,794,794,0
20231012,110700,15739324,794,794,794,794,0
20231012,110600,15739324,794,794,794,794,0
20231012,110500,15739324,794,794,794,794,0
20231012,110400,15739324,794,794,794,794,0
20231012,110300,15739324,794,794,794,794,0
20231012,110200,15739324,794,794,794,794,0
20231012,110100,15739324,794,794,794,794,0
20231012,110000,15739324,794,794,794,794,0
20231012,105900,15739324,794,794,794,794,0
20231012,105800,15739324,794,794,794,794,0
20231012,105700,15739324,794,794,794,794,10
20231012,105600,15731384,794,794,794,794,0
20231012,105500,15731384,794,794,794,794,0
20231012,105400,15731384,794,794,794,794,0
20231012,105300,15731384,794,794,794,794,0
20231012,105200,15731384,794,794,794,794,0
20231012,105100,15731384,794,794,794,794,0
20231012,105000,15731384,794,794,794,794,0
20231012,104900,15731384,794,794,794,794,0
20231012,104800,15731384,794,794,794,794,4
20231012,104700,15728208,794,794,794,794,0
20231012,104600,15728208,794,794,794,794,0
20231012,104500,15728208,794,794,794,794,0
20231012,104400,15728208,794,794,794,794,0
20231012,104300,15728208,794,794,794,794,10
20231012,104200,15720268,794,794,794,794,0
20231012,104100,15720268,794,794,794,794,0
20231012,104000,15720268,794,794,794,794,0
20231012,103900,15720268,794,792,794,792,594
20231012,103800,15249816,794,794,794,794,0
20231012,103700,15249816,794,794,794,794,0
20231012,103600,15249816,794,794,794,794,0
20231012,103500,15249816,794,794,794,794,0
20231012,103400,15249816,794,794,794,794,0
20231012,103300,15249816,794,794,794,794,0
20231012,103200,15249816,794,794,794,794,0
20231012,103100,15249816,794,794,794,794,0
20231012,103000,15249816,794,794,794,792,104
20231012,102900,15167440,792,792,792,792,0
20231012,102800,15167440,792,792,792,792,0
20231012,102700,15167440,792,792,792,792,308
20231012,102600,14923504,792,792,792,792,0
20231012,102500,14923504,792,792,792,792,26
20231012,102400,14902912,794,794,794,794,0
20231012,102300,14902912,794,794,794,794,0
20231012,102200,14902912,794,794,794,794,1
20231012,102100,14902118,794,794,794,794,0
20231012,102000,14902118,794,794,794,794,0
20231012,101900,14902118,794,794,794,794,0
20231012,101800,14902118,794,794,794,794,0
20231012,101700,14902118,794,794,794,794,1
20231012,101600,14901324,794,794,794,794,0
20231012,101500,14901324,794,794,794,794,0
20231012,101400,14901324,794,794,794,794,0
20231012,101300,14901324,794,794,794,794,0
20231012,101200,14901324,794,794,794,794,0
20231012,101100,14901324,794,794,794,794,0
20231012,101000,14901324,794,794,794,794,0
20231012,100900,14901324,794,794,794,794,0
20231012,100800,14901324,794,790,794,790,18
20231012,100700,14887097,790,790,790,790,0
20231012,100600,14887097,790,790,790,790,0
20231012,100500,14887097,790,790,790,790,0
20231012,100400,14887097,790,791,791,790,1000
20231012,100300,14096357,790,790,790,790,0
20231012,100200,14096357,790,790,790,790,0
20231012,100100,14096357,790,790,790,790,0
20231012,100000,14096357,790,790,790,790,0
20231012,095900,14096357,790,790,790,790,0
20231012,095800,14096357,790,790,790,790,0
20231012,095700,14096357,790,790,790,790,0
20231012,095600,14096357,790,791,791,790,33
20231012,095500,14070286,792,792,792,792,0
20231012,095400,14070286,792,792,792,792,1
20231012,095300,14069494,790,791,791,790,582
20231012,095200,13609285,791,791,791,791,0
20231012,095100,13609285,791,791,791,791,0
20231012,095000,13609285,791,791,791,791,0
20231012,094900,13609285,791,791,791,791,0
20231012,094800,13609285,791,792,792,791,1500
20231012,094700,12422782,795,795,795,795,0
20231012,094600,12422782,795,795,795,795,0
20231012,094500,12422782,795,795,795,795,0
20231012,094400,12422782,795,795,795,795,1
20231012,094300,12421987,795,795,795,795,0
20231012,094200,12421987,795,795,795,795,0
20231012,094100,12421987,795,795,795,795,30
20231012,094000,12398137,795,795,795,795,0
20231012,093900,12398137,795,795,795,795,1
20231012,093800,12397342,798,798,798,798,1
20231012,093700,12396544,799,799,799,799,0
20231012,093600,12396544,799,799,799,799,683
20231012,093500,11850827,799,799,799,799,0
20231012,093400,11850827,799,796,799,796,5
20231012,093300,11846835,799,799,799,799,3
20231012,093200,11844438,799,798,799,798,11
20231012,093100,11835658,798,798,798,798,0
20231012,093000,11835658,798,798,798,798,0
20231012,092900,11835658,798,798,798,798,7
20231012,092800,11830072,798,798,798,798,0
20231012,092700,11830072,798,799,799,798,3031
20231012,092600,9410585,800,800,800,800,0
20231012,092500,9410585,800,800,800,800,2000
20231012,092400,7810585,800,800,800,800,0
20231012,092300,7810585,800,800,800,800,0
20231012,092200,7810585,800,800,800,800,0
20231012,092100,7810585,800,800,800,800,31
20231012,092000,7785785,800,800,800,800,1
20231012,091900,7784985,799,799,799,799,0
20231012,091800,7784985,799,799,799,799,0
20231012,091700,7784985,799,799,799,799,0
20231012,091600,7784985,799,799,799,799,33
20231012,091500,7758618,802,802,802,802,0
20231012,091400,7758618,802,801,802,801,500
20231012,091300,7357643,799,799,799,799,618
20231012,091200,6863861,799,799,799,799,678
20231012,091100,6322139,802,799,802,799,7
20231012,091000,6316533,801,801,801,801,10
20231012,090900,6308523,801,799,801,799,43
20231012,090800,6274162,801,801,801,801,0
20231012,090700,6274162,801,801,801,801,36
20231012,090600,6245326,803,799,803,799,431
20231012,090500,5899671,797,797,797,797,0
20231012,090400,5899671,797,799,802,797,1354
20231012,090300,4818049,799,798,799,797,478
20231012,090200,4436439,799,799,799,799,0
20231012,090100,4436439,799,792,799,792,450
20231012,090000,4078691,791,788,791,788,5176