KissMeData/039980/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,191500,179643904,880,880,880,880,13757
20231012,191400,179643904,880,880,880,880,0
20231012,191300,179643904,880,880,880,880,0
20231012,191200,179643904,880,880,880,880,0
20231012,191100,179643904,880,880,880,880,0
20231012,191000,179643904,880,880,880,880,0
20231012,190900,179643904,880,880,880,880,0
20231012,190800,179643904,880,880,880,880,0
20231012,190700,179643904,880,880,880,880,0
20231012,190600,179643904,880,880,880,880,0
20231012,190500,179643904,880,880,880,880,0
20231012,190400,179643904,880,880,880,880,0
20231012,190300,179643904,880,880,880,880,0
20231012,190200,179643904,880,880,880,880,0
20231012,190100,179643904,880,880,880,880,0
20231012,190000,179643904,880,880,880,880,0
20231012,185900,179643904,880,880,880,880,0
20231012,185800,179643904,880,880,880,880,0
20231012,185700,179643904,880,880,880,880,0
20231012,185600,179643904,880,880,880,880,0
20231012,185500,179643904,880,880,880,880,0
20231012,185400,179643904,880,880,880,880,0
20231012,185300,179643904,880,880,880,880,0
20231012,185200,179643904,880,880,880,880,0
20231012,185100,179643904,880,880,880,880,0
20231012,185000,179643904,880,880,880,880,0
20231012,184900,179643904,880,880,880,880,0
20231012,184800,179643904,880,880,880,880,0
20231012,184700,179643904,880,880,880,880,0
20231012,184600,179643904,880,880,880,880,0
20231012,184500,179643904,880,880,880,880,13757
20231012,184400,179643904,880,880,880,880,0
20231012,184300,179643904,880,880,880,880,0
20231012,184200,179643904,880,880,880,880,0
20231012,184100,179643904,880,880,880,880,0
20231012,184000,179643904,880,880,880,880,0
20231012,183900,179643904,880,880,880,880,0
20231012,183800,179643904,880,880,880,880,0
20231012,183700,179643904,880,880,880,880,0
20231012,183600,179643904,880,880,880,880,0
20231012,183500,179643904,880,880,880,880,0
20231012,183400,179643904,880,880,880,880,0
20231012,183300,179643904,880,880,880,880,0
20231012,183200,179643904,880,880,880,880,0
20231012,183100,179643904,880,880,880,880,0
20231012,183000,179643904,880,880,880,880,0
20231012,182900,179643904,880,880,880,880,0
20231012,182800,179643904,880,880,880,880,0
20231012,182700,179643904,880,880,880,880,0
20231012,182600,179643904,880,880,880,880,0
20231012,182500,179643904,880,880,880,880,0
20231012,182400,179643904,880,880,880,880,0
20231012,182300,179643904,880,880,880,880,0
20231012,182200,179643904,880,880,880,880,0
20231012,182100,179643904,880,880,880,880,0
20231012,182000,179643904,880,880,880,880,0
20231012,181900,179643904,880,880,880,880,0
20231012,181800,179643904,880,880,880,880,0
20231012,181700,179643904,880,880,880,880,0
20231012,181600,179643904,880,880,880,880,0
20231012,181500,179643904,880,880,880,880,13757
20231012,181400,179643904,880,880,880,880,0
20231012,181300,179643904,880,880,880,880,0
20231012,181200,179643904,880,880,880,880,0
20231012,181100,179643904,880,880,880,880,0
20231012,181000,179643904,880,880,880,880,0
20231012,180900,179643904,880,880,880,880,0
20231012,180800,179643904,880,880,880,880,0
20231012,180700,179643904,880,880,880,880,0
20231012,180600,179643904,880,880,880,880,0
20231012,180500,179643904,880,880,880,880,0
20231012,180400,179643904,880,880,880,880,0
20231012,180300,179643904,880,880,880,880,0
20231012,180200,179643904,880,880,880,880,0
20231012,180100,179643904,880,880,880,880,0
20231012,180000,179643904,880,880,880,880,0
20231012,175900,179643904,880,880,880,880,0
20231012,175800,179643904,880,880,880,880,0
20231012,175700,179643904,880,880,880,880,0
20231012,175600,179643904,880,880,880,880,0
20231012,175500,179643904,880,880,880,880,0
20231012,175400,179643904,880,880,880,880,0
20231012,175300,179643904,880,880,880,880,0
20231012,175200,179643904,880,880,880,880,0
20231012,175100,179643904,880,880,880,880,0
20231012,175000,179643904,880,880,880,880,0
20231012,174900,179643904,880,880,880,880,0
20231012,174800,179643904,880,880,880,880,0
20231012,174700,179643904,880,880,880,880,0
20231012,174600,179643904,880,880,880,880,0
20231012,174500,179643904,880,880,880,880,13757
20231012,174400,179643904,880,880,880,880,0
20231012,174300,179643904,880,880,880,880,0
20231012,174200,179643904,880,880,880,880,0
20231012,174100,179643904,880,880,880,880,0
20231012,174000,179643904,880,880,880,880,0
20231012,173900,179643904,880,880,880,880,0
20231012,173800,179643904,880,880,880,880,0
20231012,173700,179643904,880,880,880,880,0
20231012,173600,179643904,880,880,880,880,0
20231012,173500,179643904,880,880,880,880,0
20231012,173400,179643904,880,880,880,880,0
20231012,173300,179643904,880,880,880,880,0
20231012,173200,179643904,880,880,880,880,0
20231012,173100,179643904,880,880,880,880,0
20231012,173000,179643904,880,880,880,880,0
20231012,172900,179643904,880,880,880,880,0
20231012,172800,179643904,880,880,880,880,0
20231012,172700,179643904,880,880,880,880,0
20231012,172600,179643904,880,880,880,880,0
20231012,172500,179643904,880,880,880,880,0
20231012,172400,179643904,880,880,880,880,0
20231012,172300,179643904,880,880,880,880,0
20231012,172200,179643904,880,880,880,880,0
20231012,172100,179643904,880,880,880,880,0
20231012,172000,179643904,880,880,880,880,0
20231012,171900,179643904,880,880,880,880,0
20231012,171800,179643904,880,880,880,880,0
20231012,171700,179643904,880,880,880,880,0
20231012,171600,179643904,880,880,880,880,0
20231012,171500,179643904,880,880,880,880,13757
20231012,171400,179643904,880,880,880,880,0
20231012,171300,179643904,880,880,880,880,0
20231012,171200,179643904,880,880,880,880,0
20231012,171100,179643904,880,880,880,880,0
20231012,171000,179643904,880,880,880,880,0
20231012,170900,179643904,880,880,880,880,0
20231012,170800,179643904,880,880,880,880,0
20231012,170700,179643904,880,880,880,880,0
20231012,170600,179643904,880,880,880,880,0
20231012,170500,179643904,880,880,880,880,0
20231012,170400,179643904,880,880,880,880,0
20231012,170300,179643904,880,880,880,880,0
20231012,170200,179643904,880,880,880,880,0
20231012,170100,179643904,880,880,880,880,0
20231012,170000,179643904,880,880,880,880,0
20231012,165900,179643904,880,880,880,880,0
20231012,165800,179643904,880,880,880,880,0
20231012,165700,179643904,880,880,880,880,0
20231012,165600,179643904,880,880,880,880,0
20231012,165500,179643904,880,880,880,880,0
20231012,165400,179643904,880,880,880,880,0
20231012,165300,179643904,880,880,880,880,0
20231012,165200,179643904,880,880,880,880,0
20231012,165100,179643904,880,880,880,880,0
20231012,165000,179643904,880,880,880,880,0
20231012,164900,179643904,880,880,880,880,0
20231012,164800,179643904,880,880,880,880,0
20231012,164700,179643904,880,880,880,880,0
20231012,164600,179643904,880,880,880,880,0
20231012,164500,179643904,880,880,880,880,13757
20231012,164400,179643904,880,880,880,880,0
20231012,164300,179643904,880,880,880,880,0
20231012,164200,179643904,880,880,880,880,0
20231012,164100,179643904,880,880,880,880,0
20231012,164000,179643904,880,880,880,880,0
20231012,163900,179643904,880,880,880,880,0
20231012,163800,179643904,880,880,880,880,0
20231012,163700,179643904,880,880,880,880,0
20231012,163600,179643904,880,880,880,880,0
20231012,163500,179643904,880,880,880,880,0
20231012,163400,179643904,880,880,880,880,0
20231012,163300,179643904,880,880,880,880,0
20231012,163200,179643904,880,880,880,880,0
20231012,163100,179643904,880,880,880,880,0
20231012,163000,179643904,880,880,880,880,0
20231012,162900,179643904,880,880,880,880,0
20231012,162800,179643904,880,880,880,880,0
20231012,162700,179643904,880,880,880,880,0
20231012,162600,179643904,880,880,880,880,0
20231012,162500,179643904,880,880,880,880,0
20231012,162400,179643904,880,880,880,880,0
20231012,162300,179643904,880,880,880,880,0
20231012,162200,179643904,880,880,880,880,0
20231012,162100,179643904,880,880,880,880,0
20231012,162000,179643904,880,880,880,880,0
20231012,161900,179643904,880,880,880,880,0
20231012,161800,179643904,880,880,880,880,0
20231012,161700,179643904,880,880,880,880,0
20231012,161600,179643904,880,880,880,880,0
20231012,161500,179643904,880,880,880,880,13757
20231012,161400,179643904,880,880,880,880,0
20231012,161300,179643904,880,880,880,880,0
20231012,161200,179643904,880,880,880,880,0
20231012,161100,179643904,880,880,880,880,0
20231012,161000,179643904,880,880,880,880,0
20231012,160900,179643904,880,880,880,880,0
20231012,160800,179643904,880,880,880,880,0
20231012,160700,179643904,880,880,880,880,0
20231012,160600,179643904,880,880,880,880,0
20231012,160500,179643904,880,880,880,880,0
20231012,160400,179643904,880,880,880,880,0
20231012,160300,179643904,880,880,880,880,0
20231012,160200,179643904,880,880,880,880,0
20231012,160100,179643904,880,880,880,880,0
20231012,160000,179643904,880,880,880,880,0
20231012,155900,179643904,880,880,880,880,0
20231012,155800,179643904,880,880,880,880,0
20231012,155700,179643904,880,880,880,880,0
20231012,155600,179643904,880,880,880,880,0
20231012,155500,179643904,880,880,880,880,0
20231012,155400,179643904,880,880,880,880,0
20231012,155300,179643904,880,880,880,880,0
20231012,155200,179643904,880,880,880,880,0
20231012,155100,179643904,880,880,880,880,0
20231012,155000,179643904,880,880,880,880,0
20231012,154900,179643904,880,880,880,880,0
20231012,154800,179643904,880,880,880,880,0
20231012,154700,179643904,880,880,880,880,0
20231012,154600,179643904,880,880,880,880,0
20231012,154500,179643904,880,880,880,880,13757
20231012,154400,179643904,880,880,880,880,0
20231012,154300,179643904,880,880,880,880,0
20231012,154200,179643904,880,880,880,880,0
20231012,154100,179643904,880,880,880,880,0
20231012,154000,179643904,880,880,880,880,0
20231012,153900,179643904,880,880,880,880,0
20231012,153800,179643904,880,880,880,880,0
20231012,153700,179643904,880,880,880,880,0
20231012,153600,179643904,880,880,880,880,0
20231012,153500,179643904,880,880,880,880,0
20231012,153400,179643904,880,880,880,880,0
20231012,153300,179643904,880,880,880,880,0
20231012,153200,179643904,880,880,880,880,0
20231012,153100,179643904,880,880,880,880,0
20231012,153000,179643904,880,880,880,880,13757
20231012,152900,167537744,887,887,887,887,0
20231012,152800,167537744,887,887,887,887,0
20231012,152700,167537744,887,887,887,887,0
20231012,152600,167537744,887,887,887,887,0
20231012,152500,167537744,887,887,887,887,0
20231012,152400,167537744,887,887,887,887,0
20231012,152300,167537744,887,887,887,887,0
20231012,152200,167537744,887,887,887,887,0
20231012,152100,167537744,887,887,887,887,0
20231012,152000,167537744,887,887,887,887,0
20231012,151900,167537744,887,888,888,884,2375
20231012,151800,165430114,889,888,889,888,94
20231012,151700,165346641,884,885,885,884,1700
20231012,151600,163843550,889,889,889,889,0
20231012,151500,163843550,889,885,889,885,2
20231012,151400,163841776,890,885,890,885,2
20231012,151300,163840001,889,885,889,885,152
20231012,151200,163705477,891,885,891,885,46
20231012,151100,163664754,885,890,890,885,7040
20231012,151000,157420398,890,890,890,890,6
20231012,150900,157415058,891,891,891,891,0
20231012,150800,157415058,891,891,891,891,0
20231012,150700,157415058,891,891,891,891,0
20231012,150600,157415058,891,891,891,891,0
20231012,150500,157415058,891,891,891,891,0
20231012,150400,157415058,891,891,891,891,0
20231012,150300,157415058,891,891,891,891,12
20231012,150200,157404366,891,891,891,891,1
20231012,150100,157403475,890,890,890,890,0
20231012,150000,157403475,890,890,890,890,0
20231012,145900,157403475,890,890,890,890,0
20231012,145800,157403475,890,890,890,890,1
20231012,145700,157402585,888,889,889,888,139
20231012,145600,157279114,889,889,889,889,0
20231012,145500,157279114,889,889,889,889,0
20231012,145400,157279114,889,889,889,889,0
20231012,145300,157279114,889,889,889,889,101
20231012,145200,157189325,889,889,889,889,570
20231012,145100,156682595,889,889,889,889,0
20231012,145000,156682595,889,889,889,889,2060
20231012,144900,154851255,890,890,890,890,40
20231012,144800,154815655,890,890,890,890,3988
20231012,144700,151266335,891,891,891,891,848
20231012,144600,150510767,892,892,892,892,0
20231012,144500,150510767,892,892,892,892,0
20231012,144400,150510767,892,892,892,892,0
20231012,144300,150510767,892,892,892,892,3
20231012,144200,150508091,892,892,892,892,0
20231012,144100,150508091,892,892,892,892,4
20231012,144000,150504523,892,892,892,892,0
20231012,143900,150504523,892,892,892,892,0
20231012,143800,150504523,892,892,892,892,0
20231012,143700,150504523,892,891,892,891,225
20231012,143600,150304047,892,892,892,892,21
20231012,143500,150285315,892,892,892,892,8
20231012,143400,150278179,892,892,892,892,42
20231012,143300,150240715,892,892,892,892,20
20231012,143200,150222875,892,892,892,892,0
20231012,143100,150222875,892,892,892,892,0
20231012,143000,150222875,892,892,892,892,2
20231012,142900,150221091,893,892,893,892,108
20231012,142800,150124744,892,892,892,892,503
20231012,142700,149676068,893,893,893,893,3
20231012,142600,149673389,892,893,893,892,1100
20231012,142500,148691189,893,893,893,893,0
20231012,142400,148691189,893,893,893,893,1
20231012,142300,148690296,893,893,893,893,22
20231012,142200,148670650,893,893,893,893,0
20231012,142100,148670650,893,893,893,893,0
20231012,142000,148670650,893,893,893,893,1
20231012,141900,148669757,894,894,894,894,0
20231012,141800,148669757,894,894,894,894,0
20231012,141700,148669757,894,894,894,894,111
20231012,141600,148570523,894,894,894,894,0
20231012,141500,148570523,894,894,894,894,0
20231012,141400,148570523,894,894,894,894,2
20231012,141300,148568735,894,894,894,894,0
20231012,141200,148568735,894,894,894,894,1
20231012,141100,148567841,895,895,895,895,0
20231012,141000,148567841,895,895,895,895,0
20231012,140900,148567841,895,895,895,895,0
20231012,140800,148567841,895,895,895,895,0
20231012,140700,148567841,895,895,895,895,0
20231012,140600,148567841,895,895,895,895,0
20231012,140500,148567841,895,895,895,895,0
20231012,140400,148567841,895,895,895,895,1
20231012,140300,148566946,892,892,892,892,1
20231012,140200,148566054,895,895,895,895,0
20231012,140100,148566054,895,894,895,894,111
20231012,140000,148466769,895,895,895,895,0
20231012,135900,148466769,895,895,895,895,0
20231012,135800,148466769,895,895,895,895,0
20231012,135700,148466769,895,895,895,895,156
20231012,135600,148327149,895,895,895,895,0
20231012,135500,148327149,895,895,895,895,0
20231012,135400,148327149,895,895,895,895,1
20231012,135300,148326254,892,892,892,892,0
20231012,135200,148326254,892,892,892,892,0
20231012,135100,148326254,892,892,892,892,0
20231012,135000,148326254,892,892,892,892,0
20231012,134900,148326254,892,892,892,892,0
20231012,134800,148326254,892,892,892,892,0
20231012,134700,148326254,892,893,893,892,12
20231012,134600,148315549,893,893,893,893,524
20231012,134500,147847617,894,894,894,894,0
20231012,134400,147847617,894,894,894,894,7
20231012,134300,147841359,895,895,895,895,0
20231012,134200,147841359,895,895,895,895,20
20231012,134100,147823459,893,893,893,893,0
20231012,134000,147823459,893,893,893,893,0
20231012,133900,147823459,893,896,896,893,1000
20231012,133800,146930362,896,896,896,896,0
20231012,133700,146930362,896,896,896,896,0
20231012,133600,146930362,896,896,896,896,0
20231012,133500,146930362,896,896,896,896,0
20231012,133400,146930362,896,896,896,896,0
20231012,133300,146930362,896,897,897,896,145
20231012,133200,146800417,897,897,897,897,0
20231012,133100,146800417,897,897,897,897,0
20231012,133000,146800417,897,897,897,897,0
20231012,132900,146800417,897,897,897,897,0
20231012,132800,146800417,897,897,897,897,11
20231012,132700,146790550,897,897,897,897,0
20231012,132600,146790550,897,897,897,897,0
20231012,132500,146790550,897,897,897,897,0
20231012,132400,146790550,897,897,897,897,0
20231012,132300,146790550,897,897,897,897,0
20231012,132200,146790550,897,897,897,897,0
20231012,132100,146790550,897,897,897,897,0
20231012,132000,146790550,897,897,897,897,0
20231012,131900,146790550,897,897,897,897,0
20231012,131800,146790550,897,897,897,897,0
20231012,131700,146790550,897,897,897,897,0
20231012,131600,146790550,897,897,897,897,142
20231012,131500,146663176,898,898,898,898,0
20231012,131400,146663176,898,898,898,898,5
20231012,131300,146658686,898,898,898,898,0
20231012,131200,146658686,898,898,898,898,0
20231012,131100,146658686,898,898,898,898,10
20231012,131000,146649706,898,898,898,898,0
20231012,130900,146649706,898,898,898,898,0
20231012,130800,146649706,898,898,898,898,0
20231012,130700,146649706,898,898,898,898,330
20231012,130600,146353366,898,898,898,898,0
20231012,130500,146353366,898,898,898,898,0
20231012,130400,146353366,898,898,898,898,100
20231012,130300,146263566,898,898,898,898,0
20231012,130200,146263566,898,898,898,898,0
20231012,130100,146263566,898,898,898,898,0
20231012,130000,146263566,898,897,898,895,7035
20231012,125900,139949228,897,897,897,897,0
20231012,125800,139949228,897,897,897,897,0
20231012,125700,139949228,897,897,897,897,0
20231012,125600,139949228,897,897,897,897,0
20231012,125500,139949228,897,897,897,897,4
20231012,125400,139945640,898,898,898,898,0
20231012,125300,139945640,898,898,898,898,0
20231012,125200,139945640,898,898,898,898,0
20231012,125100,139945640,898,898,898,898,0
20231012,125000,139945640,898,898,898,898,0
20231012,124900,139945640,898,898,898,898,0
20231012,124800,139945640,898,898,898,898,0
20231012,124700,139945640,898,898,898,898,0
20231012,124600,139945640,898,898,898,898,1
20231012,124500,139944742,894,894,894,894,0
20231012,124400,139944742,894,894,894,894,0
20231012,124300,139944742,894,894,894,894,0
20231012,124200,139944742,894,894,894,894,0
20231012,124100,139944742,894,894,894,894,1
20231012,124000,139943848,894,894,894,894,0
20231012,123900,139943848,894,897,897,894,900
20231012,123800,139138048,897,897,897,897,749
20231012,123700,138466195,897,897,897,897,0
20231012,123600,138466195,897,897,897,897,195
20231012,123500,138291280,897,897,897,897,0
20231012,123400,138291280,897,897,897,897,0
20231012,123300,138291280,897,892,897,892,2
20231012,123200,138289491,897,897,897,897,0
20231012,123100,138289491,897,897,897,897,0
20231012,123000,138289491,897,897,897,897,0
20231012,122900,138289491,897,897,897,897,0
20231012,122800,138289491,897,897,897,897,0
20231012,122700,138289491,897,897,897,897,0
20231012,122600,138289491,897,897,897,897,0
20231012,122500,138289491,897,897,897,897,0
20231012,122400,138289491,897,897,897,897,0
20231012,122300,138289491,897,897,897,897,33
20231012,122200,138259890,897,897,897,897,0
20231012,122100,138259890,897,897,897,897,25
20231012,122000,138237465,890,891,892,890,5401
20231012,121900,133426067,892,892,892,892,5
20231012,121800,133421607,892,892,892,892,0
20231012,121700,133421607,892,892,892,892,153
20231012,121600,133285131,892,892,892,892,48
20231012,121500,133242315,892,892,892,892,163
20231012,121400,133096919,892,892,892,892,369
20231012,121300,132767771,893,893,893,893,0
20231012,121200,132767771,893,893,893,893,0
20231012,121100,132767771,893,894,894,893,3003
20231012,121000,130085983,893,893,893,893,2898
20231012,120900,127498069,893,893,893,893,100
20231012,120800,127408769,893,893,893,893,2
20231012,120700,127406983,892,892,892,892,1
20231012,120600,127406091,894,894,894,894,0
20231012,120500,127406091,894,892,894,892,6
20231012,120400,127400737,892,893,893,892,2995
20231012,120300,124729182,893,893,893,893,172
20231012,120200,124575586,893,893,893,893,0
20231012,120100,124575586,893,893,893,893,1000
20231012,120000,123682586,894,894,894,894,21
20231012,115900,123663812,894,894,894,894,245
20231012,115800,123444782,894,895,895,894,500
20231012,115700,122997554,896,896,896,896,100
20231012,115600,122907954,896,896,896,896,0
20231012,115500,122907954,896,896,896,896,0
20231012,115400,122907954,896,895,896,895,400
20231012,115300,122549854,897,897,897,897,131
20231012,115200,122432347,897,897,897,897,0
20231012,115100,122432347,897,897,897,897,0
20231012,115000,122432347,897,897,897,897,0
20231012,114900,122432347,897,897,897,897,0
20231012,114800,122432347,897,897,897,897,0
20231012,114700,122432347,897,897,897,897,400
20231012,114600,122073547,898,898,898,898,0
20231012,114500,122073547,898,898,898,898,1
20231012,114400,122072649,898,898,898,898,0
20231012,114300,122072649,898,898,898,898,0
20231012,114200,122072649,898,898,898,898,93
20231012,114100,121989135,902,902,902,902,0
20231012,114000,121989135,902,902,902,902,0
20231012,113900,121989135,902,902,902,902,0
20231012,113800,121989135,902,902,902,902,2
20231012,113700,121987331,901,901,901,901,0
20231012,113600,121987331,901,901,901,901,2
20231012,113500,121985529,902,902,902,902,0
20231012,113400,121985529,902,902,902,902,1
20231012,113300,121984627,899,899,899,899,0
20231012,113200,121984627,899,899,899,899,0
20231012,113100,121984627,899,903,903,899,36
20231012,113000,121952259,899,902,902,899,9
20231012,112900,121944165,902,902,902,902,0
20231012,112800,121944165,902,902,902,902,0
20231012,112700,121944165,902,902,902,902,0
20231012,112600,121944165,902,902,902,902,0
20231012,112500,121944165,902,902,902,902,0
20231012,112400,121944165,902,902,902,902,0
20231012,112300,121944165,902,902,902,902,0
20231012,112200,121944165,902,902,902,902,269
20231012,112100,121701527,902,902,902,902,31
20231012,112000,121673565,904,904,904,904,0
20231012,111900,121673565,904,904,904,904,0
20231012,111800,121673565,904,904,904,904,0
20231012,111700,121673565,904,903,904,903,15
20231012,111600,121660018,904,903,904,902,24
20231012,111500,121638365,901,901,901,900,334
20231012,111400,121337442,901,901,901,901,0
20231012,111300,121337442,901,901,901,901,0
20231012,111200,121337442,901,901,901,901,3
20231012,111100,121334739,901,901,901,901,0
20231012,111000,121334739,901,901,901,901,0
20231012,110900,121334739,901,901,901,901,24
20231012,110800,121313115,903,903,903,903,0
20231012,110700,121313115,903,903,903,903,0
20231012,110600,121313115,903,900,903,900,2
20231012,110500,121311312,900,898,900,898,4999
20231012,110400,116818330,897,897,897,897,0
20231012,110300,116818330,897,897,897,897,10
20231012,110200,116809360,894,894,894,894,0
20231012,110100,116809360,894,894,894,894,0
20231012,110000,116809360,894,894,894,894,483
20231012,105900,116377558,894,894,894,894,0
20231012,105800,116377558,894,894,894,894,0
20231012,105700,116377558,894,894,894,893,45
20231012,105600,116337371,894,895,895,893,5953
20231012,105500,111018222,897,897,897,897,0
20231012,105400,111018222,897,897,897,897,0
20231012,105300,111018222,897,897,897,897,0
20231012,105200,111018222,897,897,897,897,0
20231012,105100,111018222,897,897,897,897,1
20231012,105000,111017325,898,898,898,898,0
20231012,104900,111017325,898,898,898,898,0
20231012,104800,111017325,898,898,898,898,0
20231012,104700,111017325,898,898,898,898,0
20231012,104600,111017325,898,895,898,895,2
20231012,104500,111015532,898,898,898,898,0
20231012,104400,111015532,898,898,898,898,0
20231012,104300,111015532,898,898,898,898,1
20231012,104200,111014634,894,894,894,894,0
20231012,104100,111014634,894,894,894,894,1
20231012,104000,111013740,898,898,898,898,10
20231012,103900,111004760,899,899,899,899,1
20231012,103800,111003861,894,905,905,894,6115
20231012,103700,105513441,905,905,905,905,0
20231012,103600,105513441,905,905,905,905,0
20231012,103500,105513441,905,904,905,902,139
20231012,103400,105388048,905,905,905,905,0
20231012,103300,105388048,905,905,905,905,1
20231012,103200,105387143,904,905,905,904,2000
20231012,103100,103578143,906,906,906,906,0
20231012,103000,103578143,906,906,906,906,0
20231012,102900,103578143,906,906,906,906,0
20231012,102800,103578143,906,906,906,906,147
20231012,102700,103444961,904,904,904,904,900
20231012,102600,102631361,904,904,904,904,1
20231012,102500,102630457,907,907,907,907,0
20231012,102400,102630457,907,907,907,907,0
20231012,102300,102630457,907,907,907,907,0
20231012,102200,102630457,907,907,907,907,1
20231012,102100,102629550,905,905,905,905,0
20231012,102000,102629550,905,905,905,905,0
20231012,101900,102629550,905,905,905,905,0
20231012,101800,102629550,905,904,905,904,6649
20231012,101700,96612305,902,902,902,902,600
20231012,101600,96071105,903,903,903,903,1461
20231012,101500,94751822,903,903,903,903,0
20231012,101400,94751822,903,903,903,903,0
20231012,101300,94751822,903,903,903,903,0
20231012,101200,94751822,903,903,903,903,1000
20231012,101100,93848822,905,905,905,905,0
20231012,101000,93848822,905,905,905,905,230
20231012,100900,93640672,902,902,902,902,0
20231012,100800,93640672,902,902,902,902,0
20231012,100700,93640672,902,905,905,902,2606
20231012,100600,91282392,905,905,905,905,0
20231012,100500,91282392,905,904,905,904,1550
20231012,100400,89879859,903,903,903,903,11
20231012,100300,89869926,902,902,902,902,0
20231012,100200,89869926,902,902,902,902,2202
20231012,100100,87883722,901,901,901,901,592
20231012,100000,87350330,901,901,901,901,0
20231012,095900,87350330,901,901,901,901,0
20231012,095800,87350330,901,901,901,901,0
20231012,095700,87350330,901,901,901,901,1
20231012,095600,87349429,897,897,897,897,29
20231012,095500,87323416,901,900,901,900,167
20231012,095400,87173115,900,900,900,900,0
20231012,095300,87173115,900,900,900,900,1
20231012,095200,87172215,902,901,902,901,100
20231012,095100,87082114,901,901,901,901,0
20231012,095000,87082114,901,901,901,901,0
20231012,094900,87082114,901,901,901,901,0
20231012,094800,87082114,901,901,901,901,0
20231012,094700,87082114,901,902,902,901,489
20231012,094600,86641435,904,904,904,904,0
20231012,094500,86641435,904,904,904,904,0
20231012,094400,86641435,904,904,904,904,0
20231012,094300,86641435,904,904,904,904,0
20231012,094200,86641435,904,904,904,904,0
20231012,094100,86641435,904,904,904,904,0
20231012,094000,86641435,904,904,904,904,5
20231012,093900,86636915,905,905,905,905,0
20231012,093800,86636915,905,905,905,905,0
20231012,093700,86636915,905,907,907,905,794
20231012,093600,85918343,905,904,905,904,2411
20231012,093500,83736587,904,904,904,904,1
20231012,093400,83735683,902,902,902,902,3720
20231012,093300,80380243,901,899,901,899,631
20231012,093200,79811772,902,902,902,902,842
20231012,093100,79052288,902,902,902,902,1
20231012,093000,79051386,902,902,902,902,1
20231012,092900,79050484,905,905,905,905,0
20231012,092800,79050484,905,905,905,905,0
20231012,092700,79050484,905,905,905,905,1
20231012,092600,79049579,896,896,896,896,1000
20231012,092500,78153579,900,900,900,900,45966
20231012,092400,36784179,900,900,900,900,0
20231012,092300,36784179,900,900,900,900,0
20231012,092200,36784179,900,900,900,900,0
20231012,092100,36784179,900,900,900,900,1
20231012,092000,36783279,893,893,893,893,0
20231012,091900,36783279,893,893,893,893,0
20231012,091800,36783279,893,899,899,893,50
20231012,091700,36738617,900,908,908,900,18643
20231012,091600,19953359,908,908,908,908,9
20231012,091500,19945187,908,908,908,908,77
20231012,091400,19875271,907,907,907,907,1
20231012,091300,19874364,909,909,909,909,3
20231012,091200,19871637,909,909,909,909,2
20231012,091100,19869819,904,904,904,904,4
20231012,091000,19866203,904,904,904,904,0
20231012,090900,19866203,904,908,910,904,334
20231012,090800,19563826,908,906,908,906,2783
20231012,090700,17039423,906,905,906,905,73
20231012,090600,16973357,905,903,905,903,1917
20231012,090500,15242072,905,905,905,905,52
20231012,090400,15195012,903,903,903,903,10
20231012,090300,15185982,905,903,905,903,963
20231012,090200,14315072,902,900,902,900,408
20231012,090100,13947839,900,895,900,895,971
20231012,090000,13074047,894,892,894,892,14657