KissMeData/001020/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,183200,98272696,811,811,811,811,354
20231018,183100,98272696,811,811,811,811,0
20231018,183000,98272696,811,811,811,811,0
20231018,182900,98272696,811,811,811,811,0
20231018,182800,98272696,811,811,811,811,0
20231018,182700,98272696,811,811,811,811,0
20231018,182600,98272696,811,811,811,811,0
20231018,182500,98272696,811,811,811,811,0
20231018,182400,98272696,811,811,811,811,0
20231018,182300,98272696,811,811,811,811,0
20231018,182200,98272696,811,811,811,811,0
20231018,182100,98272696,811,811,811,811,0
20231018,182000,98272696,811,811,811,811,0
20231018,181900,98272696,811,811,811,811,0
20231018,181800,98272696,811,811,811,811,0
20231018,181700,98272696,811,811,811,811,0
20231018,181600,98272696,811,811,811,811,0
20231018,181500,98272696,811,811,811,811,0
20231018,181400,98272696,811,811,811,811,0
20231018,181300,98272696,811,811,811,811,0
20231018,181200,98272696,811,811,811,811,0
20231018,181100,98272696,811,811,811,811,0
20231018,181000,98272696,811,811,811,811,0
20231018,180900,98272696,811,811,811,811,0
20231018,180800,98272696,811,811,811,811,0
20231018,180700,98272696,811,811,811,811,0
20231018,180600,98272696,811,811,811,811,0
20231018,180500,98272696,811,811,811,811,0
20231018,180400,98272696,811,811,811,811,0
20231018,180300,98272696,811,811,811,811,0
20231018,180200,98272696,811,811,811,811,354
20231018,180100,98272696,811,811,811,811,0
20231018,180000,98272696,811,811,811,811,0
20231018,175900,98272696,811,811,811,811,0
20231018,175800,98272696,811,811,811,811,0
20231018,175700,98272696,811,811,811,811,0
20231018,175600,98272696,811,811,811,811,0
20231018,175500,98272696,811,811,811,811,0
20231018,175400,98272696,811,811,811,811,0
20231018,175300,98272696,811,811,811,811,0
20231018,175200,98272696,811,811,811,811,0
20231018,175100,98272696,811,811,811,811,0
20231018,175000,98272696,811,811,811,811,0
20231018,174900,98272696,811,811,811,811,0
20231018,174800,98272696,811,811,811,811,0
20231018,174700,98272696,811,811,811,811,0
20231018,174600,98272696,811,811,811,811,0
20231018,174500,98272696,811,811,811,811,0
20231018,174400,98272696,811,811,811,811,0
20231018,174300,98272696,811,811,811,811,0
20231018,174200,98272696,811,811,811,811,0
20231018,174100,98272696,811,811,811,811,0
20231018,174000,98272696,811,811,811,811,0
20231018,173900,98272696,811,811,811,811,0
20231018,173800,98272696,811,811,811,811,0
20231018,173700,98272696,811,811,811,811,0
20231018,173600,98272696,811,811,811,811,0
20231018,173500,98272696,811,811,811,811,0
20231018,173400,98272696,811,811,811,811,0
20231018,173300,98272696,811,811,811,811,0
20231018,173200,98272696,811,811,811,811,354
20231018,173100,98272696,811,811,811,811,0
20231018,173000,98272696,811,811,811,811,0
20231018,172900,98272696,811,811,811,811,0
20231018,172800,98272696,811,811,811,811,0
20231018,172700,98272696,811,811,811,811,0
20231018,172600,98272696,811,811,811,811,0
20231018,172500,98272696,811,811,811,811,0
20231018,172400,98272696,811,811,811,811,0
20231018,172300,98272696,811,811,811,811,0
20231018,172200,98272696,811,811,811,811,0
20231018,172100,98272696,811,811,811,811,0
20231018,172000,98272696,811,811,811,811,0
20231018,171900,98272696,811,811,811,811,0
20231018,171800,98272696,811,811,811,811,0
20231018,171700,98272696,811,811,811,811,0
20231018,171600,98272696,811,811,811,811,0
20231018,171500,98272696,811,811,811,811,0
20231018,171400,98272696,811,811,811,811,0
20231018,171300,98272696,811,811,811,811,0
20231018,171200,98272696,811,811,811,811,0
20231018,171100,98272696,811,811,811,811,0
20231018,171000,98272696,811,811,811,811,0
20231018,170900,98272696,811,811,811,811,0
20231018,170800,98272696,811,811,811,811,0
20231018,170700,98272696,811,811,811,811,0
20231018,170600,98272696,811,811,811,811,0
20231018,170500,98272696,811,811,811,811,0
20231018,170400,98272696,811,811,811,811,0
20231018,170300,98272696,811,811,811,811,0
20231018,170200,98272696,811,811,811,811,354
20231018,170100,98272696,811,811,811,811,0
20231018,170000,98272696,811,811,811,811,0
20231018,165900,98272696,811,811,811,811,0
20231018,165800,98272696,811,811,811,811,0
20231018,165700,98272696,811,811,811,811,0
20231018,165600,98272696,811,811,811,811,0
20231018,165500,98272696,811,811,811,811,0
20231018,165400,98272696,811,811,811,811,0
20231018,165300,98272696,811,811,811,811,0
20231018,165200,98272696,811,811,811,811,0
20231018,165100,98272696,811,811,811,811,0
20231018,165000,98272696,811,811,811,811,0
20231018,164900,98272696,811,811,811,811,0
20231018,164800,98272696,811,811,811,811,0
20231018,164700,98272696,811,811,811,811,0
20231018,164600,98272696,811,811,811,811,0
20231018,164500,98272696,811,811,811,811,0
20231018,164400,98272696,811,811,811,811,0
20231018,164300,98272696,811,811,811,811,0
20231018,164200,98272696,811,811,811,811,0
20231018,164100,98272696,811,811,811,811,0
20231018,164000,98272696,811,811,811,811,0
20231018,163900,98272696,811,811,811,811,0
20231018,163800,98272696,811,811,811,811,0
20231018,163700,98272696,811,811,811,811,0
20231018,163600,98272696,811,811,811,811,0
20231018,163500,98272696,811,811,811,811,0
20231018,163400,98272696,811,811,811,811,0
20231018,163300,98272696,811,811,811,811,0
20231018,163200,98272696,811,811,811,811,354
20231018,163100,98272696,811,811,811,811,0
20231018,163000,98272696,811,811,811,811,0
20231018,162900,98272696,811,811,811,811,0
20231018,162800,98272696,811,811,811,811,0
20231018,162700,98272696,811,811,811,811,0
20231018,162600,98272696,811,811,811,811,0
20231018,162500,98272696,811,811,811,811,0
20231018,162400,98272696,811,811,811,811,0
20231018,162300,98272696,811,811,811,811,0
20231018,162200,98272696,811,811,811,811,0
20231018,162100,98272696,811,811,811,811,0
20231018,162000,98272696,811,811,811,811,0
20231018,161900,98272696,811,811,811,811,0
20231018,161800,98272696,811,811,811,811,0
20231018,161700,98272696,811,811,811,811,0
20231018,161600,98272696,811,811,811,811,0
20231018,161500,98272696,811,811,811,811,0
20231018,161400,98272696,811,811,811,811,0
20231018,161300,98272696,811,811,811,811,0
20231018,161200,98272696,811,811,811,811,0
20231018,161100,98272696,811,811,811,811,0
20231018,161000,98272696,811,811,811,811,0
20231018,160900,98272696,811,811,811,811,0
20231018,160800,98272696,811,811,811,811,0
20231018,160700,98272696,811,811,811,811,0
20231018,160600,98272696,811,811,811,811,0
20231018,160500,98272696,811,811,811,811,0
20231018,160400,98272696,811,811,811,811,0
20231018,160300,98272696,811,811,811,811,0
20231018,160200,98272696,811,811,811,811,354
20231018,160100,98272696,811,811,811,811,0
20231018,160000,98272696,811,811,811,811,0
20231018,155900,98272696,811,811,811,811,0
20231018,155800,98272696,811,811,811,811,0
20231018,155700,98272696,811,811,811,811,0
20231018,155600,98272696,811,811,811,811,0
20231018,155500,98272696,811,811,811,811,0
20231018,155400,98272696,811,811,811,811,0
20231018,155300,98272696,811,811,811,811,0
20231018,155200,98272696,811,811,811,811,0
20231018,155100,98272696,811,811,811,811,0
20231018,155000,98272696,811,811,811,811,0
20231018,154900,98272696,811,811,811,811,0
20231018,154800,98272696,811,811,811,811,0
20231018,154700,98272696,811,811,811,811,0
20231018,154600,98272696,811,811,811,811,0
20231018,154500,98272696,811,811,811,811,0
20231018,154400,98272696,811,811,811,811,0
20231018,154300,98272696,811,811,811,811,0
20231018,154200,98272696,811,811,811,811,0
20231018,154100,98272696,811,811,811,811,0
20231018,154000,98272696,811,811,811,811,0
20231018,153900,98272696,811,811,811,811,0
20231018,153800,98272696,811,811,811,811,0
20231018,153700,98272696,811,811,811,811,0
20231018,153600,98272696,811,811,811,811,0
20231018,153500,98272696,811,811,811,811,0
20231018,153400,98272696,811,811,811,811,0
20231018,153300,98272696,811,811,811,811,0
20231018,153200,98272696,811,811,811,811,354
20231018,153100,98272696,811,811,811,811,0
20231018,153000,98272696,811,811,811,811,354
20231018,152900,97985602,805,805,805,805,0
20231018,152800,97985602,805,805,805,805,0
20231018,152700,97985602,805,805,805,805,0
20231018,152600,97985602,805,805,805,805,0
20231018,152500,97985602,805,805,805,805,0
20231018,152400,97985602,805,805,805,805,0
20231018,152300,97985602,805,805,805,805,0
20231018,152200,97985602,805,805,805,805,0
20231018,152100,97985602,805,805,805,805,0
20231018,152000,97985602,805,805,805,805,0
20231018,151900,97985602,805,805,805,805,0
20231018,151800,97985602,805,805,805,805,8057
20231018,151700,91499717,805,805,805,805,5988
20231018,151600,86679377,805,805,805,805,2316
20231018,151500,84814997,805,806,806,805,3368
20231018,151400,82103756,811,811,811,811,0
20231018,151300,82103756,811,810,811,810,22
20231018,151200,82085935,810,810,810,810,42
20231018,151100,82051915,806,805,806,805,18576
20231018,151000,67098135,804,805,805,804,1701
20231018,150900,65728831,805,807,807,805,8846
20231018,150800,58605009,810,810,810,810,0
20231018,150700,58605009,810,810,810,810,0
20231018,150600,58605009,810,810,810,810,0
20231018,150500,58605009,810,810,810,810,0
20231018,150400,58605009,810,810,810,810,0
20231018,150300,58605009,810,810,810,810,0
20231018,150200,58605009,810,810,810,810,1
20231018,150100,58604199,811,811,811,811,0
20231018,150000,58604199,811,811,811,811,0
20231018,145900,58604199,811,811,811,811,0
20231018,145800,58604199,811,811,811,811,0
20231018,145700,58604199,811,811,811,811,0
20231018,145600,58604199,811,811,811,811,0
20231018,145500,58604199,811,811,811,811,0
20231018,145400,58604199,811,811,811,811,0
20231018,145300,58604199,811,811,811,811,0
20231018,145200,58604199,811,811,811,811,0
20231018,145100,58604199,811,809,811,809,500
20231018,145000,58199589,809,809,809,809,0
20231018,144900,58199589,809,809,809,809,0
20231018,144800,58199589,809,809,809,809,0
20231018,144700,58199589,809,809,809,809,0
20231018,144600,58199589,809,809,809,809,0
20231018,144500,58199589,809,809,809,809,0
20231018,144400,58199589,809,809,809,809,0
20231018,144300,58199589,809,809,809,809,0
20231018,144200,58199589,809,809,809,809,0
20231018,144100,58199589,809,809,809,809,0
20231018,144000,58199589,809,809,809,809,1
20231018,143900,58198780,811,811,811,811,0
20231018,143800,58198780,811,811,811,811,0
20231018,143700,58198780,811,811,811,811,0
20231018,143600,58198780,811,811,811,811,0
20231018,143500,58198780,811,811,811,811,2
20231018,143400,58197158,806,806,806,806,21
20231018,143300,58180232,806,806,806,806,16
20231018,143200,58167336,811,811,811,811,1
20231018,143100,58166525,811,811,811,811,0
20231018,143000,58166525,811,811,811,811,0
20231018,142900,58166525,811,811,811,811,0
20231018,142800,58166525,811,811,811,811,0
20231018,142700,58166525,811,811,811,811,0
20231018,142600,58166525,811,811,811,811,0
20231018,142500,58166525,811,811,811,811,0
20231018,142400,58166525,811,811,811,811,0
20231018,142300,58166525,811,811,811,806,821
20231018,142200,57504779,807,807,807,807,786
20231018,142100,56870477,807,807,807,807,0
20231018,142000,56870477,807,807,807,807,0
20231018,141900,56870477,807,807,807,807,21
20231018,141800,56853530,807,807,807,807,0
20231018,141700,56853530,807,807,807,807,1
20231018,141600,56852723,811,811,811,811,0
20231018,141500,56852723,811,811,811,811,0
20231018,141400,56852723,811,811,811,811,0
20231018,141300,56852723,811,811,811,811,0
20231018,141200,56852723,811,811,811,811,1
20231018,141100,56851912,811,811,811,811,0
20231018,141000,56851912,811,811,811,811,0
20231018,140900,56851912,811,811,811,811,0
20231018,140800,56851912,811,811,811,811,0
20231018,140700,56851912,811,811,811,811,0
20231018,140600,56851912,811,811,811,811,0
20231018,140500,56851912,811,811,811,811,0
20231018,140400,56851912,811,811,811,811,0
20231018,140300,56851912,811,811,811,811,0
20231018,140200,56851912,811,811,811,811,0
20231018,140100,56851912,811,811,811,811,0
20231018,140000,56851912,811,811,811,811,0
20231018,135900,56851912,811,811,811,811,0
20231018,135800,56851912,811,811,811,811,9
20231018,135700,56844613,811,811,811,811,0
20231018,135600,56844613,811,811,811,811,0
20231018,135500,56844613,811,811,811,811,0
20231018,135400,56844613,811,811,811,811,0
20231018,135300,56844613,811,811,811,811,0
20231018,135200,56844613,811,807,811,807,23
20231018,135100,56826044,807,811,811,807,1530
20231018,135000,55590550,811,811,811,811,0
20231018,134900,55590550,811,811,811,811,0
20231018,134800,55590550,811,811,811,811,1
20231018,134700,55589739,810,810,810,810,0
20231018,134600,55589739,810,810,810,810,21
20231018,134500,55572729,810,810,810,810,164
20231018,134400,55439889,810,810,810,810,0
20231018,134300,55439889,810,810,810,810,0
20231018,134200,55439889,810,810,810,810,1
20231018,134100,55439079,810,810,810,810,1000
20231018,134000,54629079,810,810,810,810,0
20231018,133900,54629079,810,810,810,810,0
20231018,133800,54629079,810,810,810,810,97
20231018,133700,54550509,810,810,810,810,1
20231018,133600,54549699,810,810,810,810,0
20231018,133500,54549699,810,810,810,810,0
20231018,133400,54549699,810,810,810,808,135
20231018,133300,54440487,810,810,810,810,202
20231018,133200,54276867,810,810,810,810,0
20231018,133100,54276867,810,810,810,810,0
20231018,133000,54276867,810,810,810,810,1
20231018,132900,54276057,810,810,810,810,0
20231018,132800,54276057,810,810,810,810,0
20231018,132700,54276057,810,810,810,810,0
20231018,132600,54276057,810,810,810,810,0
20231018,132500,54276057,810,810,810,810,0
20231018,132400,54276057,810,810,810,810,0
20231018,132300,54276057,810,810,810,810,0
20231018,132200,54276057,810,810,810,810,1
20231018,132100,54275247,811,811,811,811,0
20231018,132000,54275247,811,811,811,811,0
20231018,131900,54275247,811,811,811,811,0
20231018,131800,54275247,811,811,811,811,0
20231018,131700,54275247,811,811,811,811,16
20231018,131600,54262271,810,810,810,810,22
20231018,131500,54244451,810,810,810,810,828
20231018,131400,53573771,811,811,811,811,0
20231018,131300,53573771,811,812,812,811,4
20231018,131200,53570524,812,812,812,812,0
20231018,131100,53570524,812,812,812,812,0
20231018,131000,53570524,812,812,812,812,0
20231018,130900,53570524,812,812,812,812,0
20231018,130800,53570524,812,812,812,812,0
20231018,130700,53570524,812,812,812,812,0
20231018,130600,53570524,812,811,812,811,300
20231018,130500,53327206,811,811,811,811,0
20231018,130400,53327206,811,811,811,811,0
20231018,130300,53327206,811,811,811,811,0
20231018,130200,53327206,811,809,811,809,1495
20231018,130100,52116371,809,809,809,809,0
20231018,130000,52116371,809,809,809,809,1
20231018,125900,52115562,810,810,810,810,0
20231018,125800,52115562,810,810,810,810,0
20231018,125700,52115562,810,810,810,810,0
20231018,125600,52115562,810,810,810,810,0
20231018,125500,52115562,810,810,810,810,0
20231018,125400,52115562,810,810,810,810,2
20231018,125300,52113942,810,810,810,810,0
20231018,125200,52113942,810,810,810,810,0
20231018,125100,52113942,810,810,810,810,0
20231018,125000,52113942,810,810,810,810,0
20231018,124900,52113942,810,810,810,810,0
20231018,124800,52113942,810,806,810,806,999
20231018,124700,51308700,810,810,810,810,12
20231018,124600,51298980,807,807,807,807,3
20231018,124500,51296559,810,810,810,810,0
20231018,124400,51296559,810,810,810,810,0
20231018,124300,51296559,810,810,810,810,0
20231018,124200,51296559,810,807,810,807,18
20231018,124100,51281982,807,807,807,807,7
20231018,124000,51276333,810,810,810,810,0
20231018,123900,51276333,810,810,810,810,0
20231018,123800,51276333,810,810,810,810,0
20231018,123700,51276333,810,810,810,810,1
20231018,123600,51275523,810,810,810,810,0
20231018,123500,51275523,810,809,810,809,40
20231018,123400,51243154,809,809,809,809,29
20231018,123300,51219693,809,809,809,809,350
20231018,123200,50936543,809,809,809,809,0
20231018,123100,50936543,809,808,809,805,2806
20231018,123000,48674656,808,808,810,808,241
20231018,122900,48479896,810,810,810,810,0
20231018,122800,48479896,810,810,810,810,0
20231018,122700,48479896,810,810,810,810,22
20231018,122600,48462076,808,809,810,808,1756
20231018,122500,47042984,810,810,810,810,0
20231018,122400,47042984,810,810,810,810,170
20231018,122300,46905284,810,809,810,809,328
20231018,122200,46639704,809,809,809,809,0
20231018,122100,46639704,809,809,809,809,50
20231018,122000,46599254,809,809,809,809,119
20231018,121900,46502983,809,809,809,809,0
20231018,121800,46502983,809,809,809,809,120
20231018,121700,46405903,809,809,809,809,3
20231018,121600,46403476,809,809,809,809,5
20231018,121500,46399431,809,809,809,809,131
20231018,121400,46293452,812,811,812,810,1319
20231018,121300,45225011,811,811,811,811,23
20231018,121200,45206358,811,813,813,811,3
20231018,121100,45203923,813,812,813,811,19
20231018,121000,45188487,813,810,813,810,39
20231018,120900,45156856,810,811,812,810,121
20231018,120800,45058715,811,811,811,811,2
20231018,120700,45057093,811,811,811,811,2
20231018,120600,45055471,813,813,813,813,75
20231018,120500,44994496,813,813,813,813,0
20231018,120400,44994496,813,813,813,813,0
20231018,120300,44994496,813,813,813,813,0
20231018,120200,44994496,813,813,813,813,0
20231018,120100,44994496,813,813,813,813,0
20231018,120000,44994496,813,813,813,813,0
20231018,115900,44994496,813,813,813,813,0
20231018,115800,44994496,813,813,813,813,0
20231018,115700,44994496,813,813,813,813,0
20231018,115600,44994496,813,813,813,813,0
20231018,115500,44994496,813,813,813,813,0
20231018,115400,44994496,813,813,813,813,0
20231018,115300,44994496,813,813,813,813,0
20231018,115200,44994496,813,813,813,813,0
20231018,115100,44994496,813,813,813,813,0
20231018,115000,44994496,813,813,813,813,0
20231018,114900,44994496,813,813,813,813,0
20231018,114800,44994496,813,813,813,813,0
20231018,114700,44994496,813,813,813,813,0
20231018,114600,44994496,813,813,813,813,0
20231018,114500,44994496,813,813,813,813,0
20231018,114400,44994496,813,813,813,813,0
20231018,114300,44994496,813,813,813,813,0
20231018,114200,44994496,813,813,813,813,1
20231018,114100,44993683,813,813,813,813,0
20231018,114000,44993683,813,810,813,810,2612
20231018,113900,42877960,814,814,814,814,0
20231018,113800,42877960,814,814,814,814,0
20231018,113700,42877960,814,814,814,814,394
20231018,113600,42557244,815,815,815,815,0
20231018,113500,42557244,815,815,815,815,0
20231018,113400,42557244,815,815,815,815,0
20231018,113300,42557244,815,815,815,815,0
20231018,113200,42557244,815,815,815,815,0
20231018,113100,42557244,815,815,815,815,0
20231018,113000,42557244,815,815,815,815,0
20231018,112900,42557244,815,811,815,810,2669
20231018,112800,40395135,810,810,810,810,150
20231018,112700,40273635,811,811,811,811,1055
20231018,112600,39418030,815,815,815,815,0
20231018,112500,39418030,815,810,815,810,23
20231018,112400,39399395,810,811,811,810,3607
20231018,112300,36477724,815,815,815,815,0
20231018,112200,36477724,815,815,815,815,1
20231018,112100,36476909,815,815,815,815,0
20231018,112000,36476909,815,815,815,815,0
20231018,111900,36476909,815,811,815,811,1016
20231018,111800,35652869,815,815,815,815,0
20231018,111700,35652869,815,815,815,815,0
20231018,111600,35652869,815,815,815,815,0
20231018,111500,35652869,815,815,815,815,0
20231018,111400,35652869,815,815,815,815,0
20231018,111300,35652869,815,815,815,815,0
20231018,111200,35652869,815,815,815,815,38
20231018,111100,35621899,815,815,815,815,0
20231018,111000,35621899,815,815,815,815,3
20231018,110900,35619454,815,815,815,815,0
20231018,110800,35619454,815,811,815,810,2522
20231018,110700,33574123,815,815,815,815,0
20231018,110600,33574123,815,815,815,815,0
20231018,110500,33574123,815,815,815,815,0
20231018,110400,33574123,815,810,815,810,38
20231018,110300,33543263,810,812,812,810,5978
20231018,110200,28696847,815,815,815,815,0
20231018,110100,28696847,815,815,815,815,0
20231018,110000,28696847,815,815,815,815,0
20231018,105900,28696847,815,815,815,815,0
20231018,105800,28696847,815,815,815,815,0
20231018,105700,28696847,815,815,815,815,126
20231018,105600,28594157,815,815,815,815,126
20231018,105500,28491467,812,812,812,812,12
20231018,105400,28481723,815,815,815,815,13
20231018,105300,28471128,811,815,815,811,2728
20231018,105200,26258071,814,814,814,814,122
20231018,105100,26158763,814,814,814,814,0
20231018,105000,26158763,814,814,814,814,0
20231018,104900,26158763,814,814,814,814,0
20231018,104800,26158763,814,814,814,814,0
20231018,104700,26158763,814,814,814,814,0
20231018,104600,26158763,814,814,814,814,196
20231018,104500,25999219,814,814,814,814,0
20231018,104400,25999219,814,811,814,811,1962
20231018,104300,24407998,811,812,812,811,22
20231018,104200,24390155,811,811,811,811,0
20231018,104100,24390155,811,811,811,811,0
20231018,104000,24390155,811,812,812,811,8784
20231018,103900,17265536,812,813,813,812,266
20231018,103800,17049380,814,814,814,814,0
20231018,103700,17049380,814,814,814,814,0
20231018,103600,17049380,814,814,814,814,0
20231018,103500,17049380,814,814,814,814,5
20231018,103400,17045310,815,815,815,815,0
20231018,103300,17045310,815,815,815,815,0
20231018,103200,17045310,815,815,815,815,0
20231018,103100,17045310,815,815,815,815,50
20231018,103000,17004560,815,815,815,815,0
20231018,102900,17004560,815,815,815,815,200
20231018,102800,16841560,813,813,813,813,22
20231018,102700,16823674,813,813,813,813,0
20231018,102600,16823674,813,813,813,813,0
20231018,102500,16823674,813,813,813,813,105
20231018,102400,16738309,815,815,815,815,0
20231018,102300,16738309,815,815,815,815,0
20231018,102200,16738309,815,815,815,815,2
20231018,102100,16736679,815,815,815,815,0
20231018,102000,16736679,815,815,815,815,1
20231018,101900,16735864,813,813,813,813,1235
20231018,101800,15731809,813,813,813,813,0
20231018,101700,15731809,813,813,813,813,0
20231018,101600,15731809,813,813,813,813,22
20231018,101500,15713923,813,814,814,813,1989
20231018,101400,14096466,815,815,815,815,0
20231018,101300,14096466,815,815,815,815,0
20231018,101200,14096466,815,815,815,815,14
20231018,101100,14085056,816,816,816,816,0
20231018,101000,14085056,816,816,816,816,0
20231018,100900,14085056,816,816,816,816,0
20231018,100800,14085056,816,816,816,816,227
20231018,100700,13899824,817,817,817,817,0
20231018,100600,13899824,817,816,817,816,23
20231018,100500,13881035,812,814,814,812,4250
20231018,100400,10425880,814,814,814,814,22
20231018,100300,10407972,814,814,814,814,0
20231018,100200,10407972,814,814,814,814,0
20231018,100100,10407972,814,814,814,814,22
20231018,100000,10390064,813,816,816,813,2000
20231018,095900,8760412,817,817,817,817,0
20231018,095800,8760412,817,818,818,817,2
20231018,095700,8758777,819,819,819,819,0
20231018,095600,8758777,819,819,819,819,25
20231018,095500,8738302,817,817,817,817,2510
20231018,095400,6687632,817,817,817,817,5
20231018,095300,6683547,819,819,819,819,0
20231018,095200,6683547,819,819,819,818,57
20231018,095100,6636918,819,819,819,819,0
20231018,095000,6636918,819,819,819,819,2
20231018,094900,6635280,819,819,819,819,0
20231018,094800,6635280,819,819,819,819,0
20231018,094700,6635280,819,819,819,819,0
20231018,094600,6635280,819,819,819,819,100
20231018,094500,6553380,819,819,819,819,0
20231018,094400,6553380,819,819,819,819,0
20231018,094300,6553380,819,818,819,818,121
20231018,094200,6454392,819,819,819,819,0
20231018,094100,6454392,819,819,819,819,0
20231018,094000,6454392,819,819,819,819,148
20231018,093900,6333180,820,820,820,820,0
20231018,093800,6333180,820,820,820,820,23
20231018,093700,6314320,820,820,820,820,22
20231018,093600,6296280,817,821,821,817,5167
20231018,093500,2064430,828,828,828,828,0
20231018,093400,2064430,828,828,828,828,0
20231018,093300,2064430,828,827,828,827,2
20231018,093200,2062775,827,822,827,822,77
20231018,093100,1999386,822,822,822,822,1
20231018,093000,1998564,822,822,822,822,0
20231018,092900,1998564,822,822,822,822,0
20231018,092800,1998564,822,822,822,822,0
20231018,092700,1998564,822,822,822,822,3
20231018,092600,1996098,822,822,822,822,4
20231018,092500,1992810,822,822,822,822,0
20231018,092400,1992810,822,822,822,822,10
20231018,092300,1984590,828,821,828,821,787
20231018,092200,1333979,821,821,821,821,1
20231018,092100,1333158,821,821,821,821,31
20231018,092000,1307707,820,820,820,819,107
20231018,091900,1219990,820,820,820,820,0
20231018,091800,1219990,820,820,820,820,0
20231018,091700,1219990,820,820,820,820,0
20231018,091600,1219990,820,820,820,820,1
20231018,091500,1219170,820,820,820,820,0
20231018,091400,1219170,820,820,820,820,51
20231018,091300,1177350,821,821,821,821,0
20231018,091200,1177350,821,821,821,821,13
20231018,091100,1166677,820,820,820,820,0
20231018,091000,1166677,820,820,820,820,103
20231018,090900,1082217,821,822,822,821,71
20231018,090800,1023900,826,826,826,826,60
20231018,090700,974340,826,826,826,826,0
20231018,090600,974340,826,826,826,826,0
20231018,090500,974340,826,826,826,826,0
20231018,090400,974340,826,826,826,826,0
20231018,090300,974340,826,826,826,826,20
20231018,090200,957820,830,830,830,830,0
20231018,090100,957820,830,830,830,830,0
20231018,090000,957820,830,830,830,830,1154