KissMeData/036180/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,190900,121360634,835,835,835,835,4363
20231019,190800,121360634,835,835,835,835,0
20231019,190700,121360634,835,835,835,835,0
20231019,190600,121360634,835,835,835,835,0
20231019,190500,121360634,835,835,835,835,0
20231019,190400,121360634,835,835,835,835,0
20231019,190300,121360634,835,835,835,835,0
20231019,190200,121360634,835,835,835,835,0
20231019,190100,121360634,835,835,835,835,0
20231019,190000,121360634,835,835,835,835,0
20231019,185900,121360634,835,835,835,835,0
20231019,185800,121360634,835,835,835,835,0
20231019,185700,121360634,835,835,835,835,0
20231019,185600,121360634,835,835,835,835,0
20231019,185500,121360634,835,835,835,835,0
20231019,185400,121360634,835,835,835,835,0
20231019,185300,121360634,835,835,835,835,0
20231019,185200,121360634,835,835,835,835,0
20231019,185100,121360634,835,835,835,835,0
20231019,185000,121360634,835,835,835,835,0
20231019,184900,121360634,835,835,835,835,0
20231019,184800,121360634,835,835,835,835,0
20231019,184700,121360634,835,835,835,835,0
20231019,184600,121360634,835,835,835,835,0
20231019,184500,121360634,835,835,835,835,0
20231019,184400,121360634,835,835,835,835,0
20231019,184300,121360634,835,835,835,835,0
20231019,184200,121360634,835,835,835,835,0
20231019,184100,121360634,835,835,835,835,0
20231019,184000,121360634,835,835,835,835,0
20231019,183900,121360634,835,835,835,835,4363
20231019,183800,121360634,835,835,835,835,0
20231019,183700,121360634,835,835,835,835,0
20231019,183600,121360634,835,835,835,835,0
20231019,183500,121360634,835,835,835,835,0
20231019,183400,121360634,835,835,835,835,0
20231019,183300,121360634,835,835,835,835,0
20231019,183200,121360634,835,835,835,835,0
20231019,183100,121360634,835,835,835,835,0
20231019,183000,121360634,835,835,835,835,0
20231019,182900,121360634,835,835,835,835,0
20231019,182800,121360634,835,835,835,835,0
20231019,182700,121360634,835,835,835,835,0
20231019,182600,121360634,835,835,835,835,0
20231019,182500,121360634,835,835,835,835,0
20231019,182400,121360634,835,835,835,835,0
20231019,182300,121360634,835,835,835,835,0
20231019,182200,121360634,835,835,835,835,0
20231019,182100,121360634,835,835,835,835,0
20231019,182000,121360634,835,835,835,835,0
20231019,181900,121360634,835,835,835,835,0
20231019,181800,121360634,835,835,835,835,0
20231019,181700,121360634,835,835,835,835,0
20231019,181600,121360634,835,835,835,835,0
20231019,181500,121360634,835,835,835,835,0
20231019,181400,121360634,835,835,835,835,0
20231019,181300,121360634,835,835,835,835,0
20231019,181200,121360634,835,835,835,835,0
20231019,181100,121360634,835,835,835,835,0
20231019,181000,121360634,835,835,835,835,0
20231019,180900,121360634,835,835,835,835,4363
20231019,180800,121360634,835,835,835,835,0
20231019,180700,121360634,835,835,835,835,0
20231019,180600,121360634,835,835,835,835,0
20231019,180500,121360634,835,835,835,835,0
20231019,180400,121360634,835,835,835,835,0
20231019,180300,121360634,835,835,835,835,0
20231019,180200,121360634,835,835,835,835,0
20231019,180100,121360634,835,835,835,835,0
20231019,180000,121360634,835,835,835,835,0
20231019,175900,121360634,835,835,835,835,0
20231019,175800,121360634,835,835,835,835,0
20231019,175700,121360634,835,835,835,835,0
20231019,175600,121360634,835,835,835,835,0
20231019,175500,121360634,835,835,835,835,0
20231019,175400,121360634,835,835,835,835,0
20231019,175300,121360634,835,835,835,835,0
20231019,175200,121360634,835,835,835,835,0
20231019,175100,121360634,835,835,835,835,0
20231019,175000,121360634,835,835,835,835,0
20231019,174900,121360634,835,835,835,835,0
20231019,174800,121360634,835,835,835,835,0
20231019,174700,121360634,835,835,835,835,0
20231019,174600,121360634,835,835,835,835,0
20231019,174500,121360634,835,835,835,835,0
20231019,174400,121360634,835,835,835,835,0
20231019,174300,121360634,835,835,835,835,0
20231019,174200,121360634,835,835,835,835,0
20231019,174100,121360634,835,835,835,835,0
20231019,174000,121360634,835,835,835,835,0
20231019,173900,121360634,835,835,835,835,4363
20231019,173800,121360634,835,835,835,835,0
20231019,173700,121360634,835,835,835,835,0
20231019,173600,121360634,835,835,835,835,0
20231019,173500,121360634,835,835,835,835,0
20231019,173400,121360634,835,835,835,835,0
20231019,173300,121360634,835,835,835,835,0
20231019,173200,121360634,835,835,835,835,0
20231019,173100,121360634,835,835,835,835,0
20231019,173000,121360634,835,835,835,835,0
20231019,172900,121360634,835,835,835,835,0
20231019,172800,121360634,835,835,835,835,0
20231019,172700,121360634,835,835,835,835,0
20231019,172600,121360634,835,835,835,835,0
20231019,172500,121360634,835,835,835,835,0
20231019,172400,121360634,835,835,835,835,0
20231019,172300,121360634,835,835,835,835,0
20231019,172200,121360634,835,835,835,835,0
20231019,172100,121360634,835,835,835,835,0
20231019,172000,121360634,835,835,835,835,0
20231019,171900,121360634,835,835,835,835,0
20231019,171800,121360634,835,835,835,835,0
20231019,171700,121360634,835,835,835,835,0
20231019,171600,121360634,835,835,835,835,0
20231019,171500,121360634,835,835,835,835,0
20231019,171400,121360634,835,835,835,835,0
20231019,171300,121360634,835,835,835,835,0
20231019,171200,121360634,835,835,835,835,0
20231019,171100,121360634,835,835,835,835,0
20231019,171000,121360634,835,835,835,835,0
20231019,170900,121360634,835,835,835,835,4363
20231019,170800,121360634,835,835,835,835,0
20231019,170700,121360634,835,835,835,835,0
20231019,170600,121360634,835,835,835,835,0
20231019,170500,121360634,835,835,835,835,0
20231019,170400,121360634,835,835,835,835,0
20231019,170300,121360634,835,835,835,835,0
20231019,170200,121360634,835,835,835,835,0
20231019,170100,121360634,835,835,835,835,0
20231019,170000,121360634,835,835,835,835,0
20231019,165900,121360634,835,835,835,835,0
20231019,165800,121360634,835,835,835,835,0
20231019,165700,121360634,835,835,835,835,0
20231019,165600,121360634,835,835,835,835,0
20231019,165500,121360634,835,835,835,835,0
20231019,165400,121360634,835,835,835,835,0
20231019,165300,121360634,835,835,835,835,0
20231019,165200,121360634,835,835,835,835,0
20231019,165100,121360634,835,835,835,835,0
20231019,165000,121360634,835,835,835,835,0
20231019,164900,121360634,835,835,835,835,0
20231019,164800,121360634,835,835,835,835,0
20231019,164700,121360634,835,835,835,835,0
20231019,164600,121360634,835,835,835,835,0
20231019,164500,121360634,835,835,835,835,0
20231019,164400,121360634,835,835,835,835,0
20231019,164300,121360634,835,835,835,835,0
20231019,164200,121360634,835,835,835,835,0
20231019,164100,121360634,835,835,835,835,0
20231019,164000,121360634,835,835,835,835,0
20231019,163900,121360634,835,835,835,835,4363
20231019,163800,121360634,835,835,835,835,0
20231019,163700,121360634,835,835,835,835,0
20231019,163600,121360634,835,835,835,835,0
20231019,163500,121360634,835,835,835,835,0
20231019,163400,121360634,835,835,835,835,0
20231019,163300,121360634,835,835,835,835,0
20231019,163200,121360634,835,835,835,835,0
20231019,163100,121360634,835,835,835,835,0
20231019,163000,121360634,835,835,835,835,0
20231019,162900,121360634,835,835,835,835,0
20231019,162800,121360634,835,835,835,835,0
20231019,162700,121360634,835,835,835,835,0
20231019,162600,121360634,835,835,835,835,0
20231019,162500,121360634,835,835,835,835,0
20231019,162400,121360634,835,835,835,835,0
20231019,162300,121360634,835,835,835,835,0
20231019,162200,121360634,835,835,835,835,0
20231019,162100,121360634,835,835,835,835,0
20231019,162000,121360634,835,835,835,835,0
20231019,161900,121360634,835,835,835,835,0
20231019,161800,121360634,835,835,835,835,0
20231019,161700,121360634,835,835,835,835,0
20231019,161600,121360634,835,835,835,835,0
20231019,161500,121360634,835,835,835,835,0
20231019,161400,121360634,835,835,835,835,0
20231019,161300,121360634,835,835,835,835,0
20231019,161200,121360634,835,835,835,835,0
20231019,161100,121360634,835,835,835,835,0
20231019,161000,121360634,835,835,835,835,0
20231019,160900,121360634,835,835,835,835,4363
20231019,160800,121360634,835,835,835,835,0
20231019,160700,121360634,835,835,835,835,0
20231019,160600,121360634,835,835,835,835,0
20231019,160500,121360634,835,835,835,835,0
20231019,160400,121360634,835,835,835,835,0
20231019,160300,121360634,835,835,835,835,0
20231019,160200,121360634,835,835,835,835,0
20231019,160100,121360634,835,835,835,835,0
20231019,160000,121360634,835,835,835,835,0
20231019,155900,121360634,835,835,835,835,0
20231019,155800,121360634,835,835,835,835,0
20231019,155700,121360634,835,835,835,835,0
20231019,155600,121360634,835,835,835,835,0
20231019,155500,121360634,835,835,835,835,0
20231019,155400,121360634,835,835,835,835,0
20231019,155300,121360634,835,835,835,835,0
20231019,155200,121360634,835,835,835,835,0
20231019,155100,121360634,835,835,835,835,0
20231019,155000,121360634,835,835,835,835,0
20231019,154900,121360634,835,835,835,835,0
20231019,154800,121360634,835,835,835,835,0
20231019,154700,121360634,835,835,835,835,0
20231019,154600,121360634,835,835,835,835,0
20231019,154500,121360634,835,835,835,835,0
20231019,154400,121360634,835,835,835,835,0
20231019,154300,121360634,835,835,835,835,0
20231019,154200,121360634,835,835,835,835,0
20231019,154100,121360634,835,835,835,835,0
20231019,154000,121360634,835,835,835,835,0
20231019,153900,121360634,835,835,835,835,4363
20231019,153800,121360634,835,835,835,835,0
20231019,153700,121360634,835,835,835,835,0
20231019,153600,121360634,835,835,835,835,0
20231019,153500,121360634,835,835,835,835,0
20231019,153400,121360634,835,835,835,835,0
20231019,153300,121360634,835,835,835,835,0
20231019,153200,121360634,835,835,835,835,0
20231019,153100,121360634,835,835,835,835,0
20231019,153000,121360634,835,835,835,835,4363
20231019,152900,117717529,834,834,834,834,0
20231019,152800,117717529,834,834,834,834,0
20231019,152700,117717529,834,834,834,834,0
20231019,152600,117717529,834,834,834,834,0
20231019,152500,117717529,834,834,834,834,0
20231019,152400,117717529,834,834,834,834,0
20231019,152300,117717529,834,834,834,834,0
20231019,152200,117717529,834,834,834,834,0
20231019,152100,117717529,834,834,834,834,0
20231019,152000,117717529,834,834,834,834,0
20231019,151900,117717529,834,834,834,834,1000
20231019,151800,116883529,834,831,834,831,7
20231019,151700,116877709,834,834,834,834,0
20231019,151600,116877709,834,834,834,834,1480
20231019,151500,115643389,831,835,835,831,51
20231019,151400,115600808,835,835,835,831,12
20231019,151300,115590828,831,831,831,831,100
20231019,151200,115507728,835,835,835,835,0
20231019,151100,115507728,835,835,835,835,0
20231019,151000,115507728,835,835,835,835,0
20231019,150900,115507728,835,835,835,835,71
20231019,150800,115448443,835,835,835,835,0
20231019,150700,115448443,835,835,835,835,72
20231019,150600,115388323,830,830,830,830,300
20231019,150500,115139323,836,835,836,825,8101
20231019,150400,108434794,836,835,836,835,233
20231019,150300,108240236,837,837,837,837,0
20231019,150200,108240236,837,836,837,836,700
20231019,150100,107654660,835,835,835,835,138
20231019,150000,107539430,835,835,835,835,0
20231019,145900,107539430,835,833,835,833,10000
20231019,145800,99193294,833,833,833,833,37
20231019,145700,99162473,830,830,830,830,0
20231019,145600,99162473,830,830,830,830,0
20231019,145500,99162473,830,830,830,830,0
20231019,145400,99162473,830,830,830,830,0
20231019,145300,99162473,830,830,830,830,0
20231019,145200,99162473,830,830,830,830,0
20231019,145100,99162473,830,830,830,830,495
20231019,145000,98751623,830,830,830,830,5
20231019,144900,98747473,830,830,830,830,1
20231019,144800,98746643,835,835,835,835,0
20231019,144700,98746643,835,835,835,835,0
20231019,144600,98746643,835,835,835,835,0
20231019,144500,98746643,835,835,835,835,0
20231019,144400,98746643,835,835,835,835,0
20231019,144300,98746643,835,835,835,835,0
20231019,144200,98746643,835,835,835,835,0
20231019,144100,98746643,835,835,835,835,0
20231019,144000,98746643,835,835,835,835,0
20231019,143900,98746643,835,828,835,828,501
20231019,143800,98331808,835,835,835,835,0
20231019,143700,98331808,835,832,835,832,4000
20231019,143600,95001922,834,834,834,834,0
20231019,143500,95001922,834,834,834,834,0
20231019,143400,95001922,834,834,834,834,0
20231019,143300,95001922,834,834,834,834,0
20231019,143200,95001922,834,834,834,834,0
20231019,143100,95001922,834,834,834,834,0
20231019,143000,95001922,834,834,834,834,0
20231019,142900,95001922,834,834,834,834,0
20231019,142800,95001922,834,833,834,833,1501
20231019,142700,93750093,833,832,833,832,500
20231019,142600,93333595,833,828,833,828,8
20231019,142500,93326958,828,828,828,828,0
20231019,142400,93326958,828,828,828,828,0
20231019,142300,93326958,828,828,828,828,0
20231019,142200,93326958,828,828,828,828,0
20231019,142100,93326958,828,828,828,828,0
20231019,142000,93326958,828,828,828,828,603
20231019,141900,92827674,833,833,833,833,0
20231019,141800,92827674,833,831,833,831,9
20231019,141700,92820186,828,828,828,828,583
20231019,141600,92337462,833,833,833,833,0
20231019,141500,92337462,833,833,833,833,0
20231019,141400,92337462,833,833,833,833,0
20231019,141300,92337462,833,832,833,832,3
20231019,141200,92334965,827,827,827,827,0
20231019,141100,92334965,827,827,827,827,0
20231019,141000,92334965,827,827,827,827,0
20231019,140900,92334965,827,827,827,827,0
20231019,140800,92334965,827,830,830,827,2549
20231019,140700,90223950,830,830,830,830,1
20231019,140600,90223120,835,835,835,835,0
20231019,140500,90223120,835,835,835,835,0
20231019,140400,90223120,835,835,835,835,0
20231019,140300,90223120,835,835,835,835,20
20231019,140200,90206420,830,830,830,830,1
20231019,140100,90205590,836,836,836,836,0
20231019,140000,90205590,836,833,836,833,1000
20231019,135900,89371062,833,833,833,833,0
20231019,135800,89371062,833,833,833,833,0
20231019,135700,89371062,833,833,833,833,0
20231019,135600,89371062,833,833,833,833,0
20231019,135500,89371062,833,833,833,833,1
20231019,135400,89370229,830,830,830,830,0
20231019,135300,89370229,830,830,830,830,0
20231019,135200,89370229,830,830,830,830,1194
20231019,135100,88379209,830,830,830,830,1
20231019,135000,88378379,833,833,833,833,0
20231019,134900,88378379,833,833,833,833,0
20231019,134800,88378379,833,833,833,833,1
20231019,134700,88377546,830,830,830,830,0
20231019,134600,88377546,830,830,830,830,0
20231019,134500,88377546,830,830,830,830,0
20231019,134400,88377546,830,830,830,830,0
20231019,134300,88377546,830,830,830,830,0
20231019,134200,88377546,830,830,830,830,0
20231019,134100,88377546,830,830,830,830,0
20231019,134000,88377546,830,830,830,830,0
20231019,133900,88377546,830,830,830,830,0
20231019,133800,88377546,830,830,830,830,0
20231019,133700,88377546,830,830,830,830,1
20231019,133600,88376716,837,837,837,837,0
20231019,133500,88376716,837,837,837,837,0
20231019,133400,88376716,837,837,837,837,0
20231019,133300,88376716,837,837,837,837,1
20231019,133200,88375879,836,835,836,835,27
20231019,133100,88353308,830,830,836,830,3
20231019,133000,88350812,837,837,837,837,0
20231019,132900,88350812,837,830,837,830,4
20231019,132800,88347485,837,837,837,837,0
20231019,132700,88347485,837,836,837,836,7
20231019,132600,88341627,837,837,837,837,0
20231019,132500,88341627,837,837,837,837,0
20231019,132400,88341627,837,832,837,832,1007
20231019,132300,87501731,829,833,833,829,159
20231019,132200,87369288,833,835,835,833,2
20231019,132100,87367620,837,833,837,833,4
20231019,132000,87364276,838,838,838,838,0
20231019,131900,87364276,838,838,838,838,0
20231019,131800,87364276,838,838,838,838,0
20231019,131700,87364276,838,838,838,838,0
20231019,131600,87364276,838,838,838,838,0
20231019,131500,87364276,838,838,838,838,0
20231019,131400,87364276,838,838,838,838,0
20231019,131300,87364276,838,838,838,838,0
20231019,131200,87364276,838,838,838,838,0
20231019,131100,87364276,838,838,838,838,1
20231019,131000,87363438,837,837,837,837,0
20231019,130900,87363438,837,837,837,837,3503
20231019,130800,84431427,838,838,838,838,0
20231019,130700,84431427,838,838,838,838,0
20231019,130600,84431427,838,838,838,838,9
20231019,130500,84423885,838,836,838,836,198
20231019,130400,84258168,837,837,837,837,0
20231019,130300,84258168,837,837,837,837,0
20231019,130200,84258168,837,837,837,837,0
20231019,130100,84258168,837,836,837,836,3
20231019,130000,84255659,836,836,836,836,1903
20231019,125900,82664751,836,834,836,834,2700
20231019,125800,80410137,835,834,835,834,3001
20231019,125700,77907004,833,833,833,833,0
20231019,125600,77907004,833,833,833,833,0
20231019,125500,77907004,833,833,833,833,0
20231019,125400,77907004,833,833,833,833,130
20231019,125300,77798714,834,834,834,834,0
20231019,125200,77798714,834,834,834,834,0
20231019,125100,77798714,834,834,834,834,0
20231019,125000,77798714,834,834,834,833,583
20231019,124900,77312519,834,833,834,833,83
20231019,124800,77243379,834,833,834,833,99
20231019,124700,77160911,833,832,833,832,1873
20231019,124600,75601215,833,833,833,833,0
20231019,124500,75601215,833,830,833,830,101
20231019,124400,75517239,832,832,832,832,0
20231019,124300,75517239,832,832,832,832,0
20231019,124200,75517239,832,827,832,827,958
20231019,124100,74721211,827,827,827,827,71
20231019,124000,74662494,828,828,828,828,180
20231019,123900,74513454,827,828,828,827,1765
20231019,123800,73052108,829,829,829,829,338
20231019,123700,72771906,830,830,830,830,0
20231019,123600,72771906,830,830,830,830,0
20231019,123500,72771906,830,830,830,830,0
20231019,123400,72771906,830,830,830,830,0
20231019,123300,72771906,830,830,830,830,0
20231019,123200,72771906,830,830,830,830,4
20231019,123100,72768586,830,830,830,830,119
20231019,123000,72669816,830,830,830,830,0
20231019,122900,72669816,830,830,830,830,0
20231019,122800,72669816,830,830,830,830,0
20231019,122700,72669816,830,830,830,830,0
20231019,122600,72669816,830,830,830,830,0
20231019,122500,72669816,830,830,830,830,2
20231019,122400,72668156,830,830,830,830,0
20231019,122300,72668156,830,830,830,830,11
20231019,122200,72659026,829,829,829,829,0
20231019,122100,72659026,829,829,829,829,0
20231019,122000,72659026,829,829,829,829,0
20231019,121900,72659026,829,829,829,829,0
20231019,121800,72659026,829,829,829,829,0
20231019,121700,72659026,829,829,829,829,0
20231019,121600,72659026,829,829,829,829,22
20231019,121500,72640788,828,828,828,828,0
20231019,121400,72640788,828,828,828,828,1
20231019,121300,72639960,829,829,829,829,50
20231019,121200,72598510,829,829,829,829,0
20231019,121100,72598510,829,829,829,829,10
20231019,121000,72590220,828,828,828,828,1
20231019,120900,72589392,828,829,829,828,11
20231019,120800,72580274,829,829,829,829,20
20231019,120700,72563694,828,828,828,828,0
20231019,120600,72563694,828,828,828,828,1
20231019,120500,72562866,828,828,828,828,1
20231019,120400,72562038,829,829,829,829,32
20231019,120300,72535510,828,828,828,828,3
20231019,120200,72533026,828,828,829,828,173
20231019,120100,72389781,828,829,829,828,146
20231019,120000,72268892,827,829,829,827,4000
20231019,115900,68957401,829,829,829,829,0
20231019,115800,68957401,829,829,829,829,0
20231019,115700,68957401,829,829,829,829,5
20231019,115600,68953256,829,829,829,829,20
20231019,115500,68936676,831,831,831,831,0
20231019,115400,68936676,831,831,831,831,0
20231019,115300,68936676,831,831,831,831,1000
20231019,115200,68105676,830,831,831,830,297
20231019,115100,67859136,831,830,831,830,4
20231019,115000,67855815,830,830,830,830,1
20231019,114900,67854985,829,829,829,829,22
20231019,114800,67836747,829,829,829,829,0
20231019,114700,67836747,829,829,829,829,0
20231019,114600,67836747,829,829,829,829,0
20231019,114500,67836747,829,829,829,829,0
20231019,114400,67836747,829,829,829,829,0
20231019,114300,67836747,829,829,829,829,0
20231019,114200,67836747,829,829,829,829,0
20231019,114100,67836747,829,829,829,829,0
20231019,114000,67836747,829,829,829,829,0
20231019,113900,67836747,829,829,829,829,0
20231019,113800,67836747,829,829,829,829,0
20231019,113700,67836747,829,829,829,829,0
20231019,113600,67836747,829,829,829,829,0
20231019,113500,67836747,829,829,829,829,0
20231019,113400,67836747,829,829,829,829,0
20231019,113300,67836747,829,829,829,829,0
20231019,113200,67836747,829,829,829,829,0
20231019,113100,67836747,829,829,829,829,0
20231019,113000,67836747,829,829,829,829,0
20231019,112900,67836747,829,827,829,827,17
20231019,112800,67822686,828,828,828,828,0
20231019,112700,67822686,828,828,828,828,0
20231019,112600,67822686,828,828,828,828,453
20231019,112500,67447602,827,827,827,827,0
20231019,112400,67447602,827,827,827,827,0
20231019,112300,67447602,827,827,827,827,108
20231019,112200,67358286,827,827,827,827,23
20231019,112100,67339265,827,827,827,827,645
20231019,112000,66805850,831,831,831,831,0
20231019,111900,66805850,831,831,831,831,0
20231019,111800,66805850,831,831,831,831,1
20231019,111700,66805019,831,831,831,831,0
20231019,111600,66805019,831,831,831,831,0
20231019,111500,66805019,831,831,831,831,0
20231019,111400,66805019,831,831,831,831,0
20231019,111300,66805019,831,831,831,831,0
20231019,111200,66805019,831,831,831,831,0
20231019,111100,66805019,831,831,831,831,0
20231019,111000,66805019,831,831,831,831,0
20231019,110900,66805019,831,825,831,825,616
20231019,110800,66296756,825,825,825,825,0
20231019,110700,66296756,825,825,825,825,0
20231019,110600,66296756,825,825,825,825,0
20231019,110500,66296756,825,826,826,825,352
20231019,110400,66006005,826,826,826,826,50
20231019,110300,65964705,828,828,828,828,0
20231019,110200,65964705,828,828,828,828,0
20231019,110100,65964705,828,828,828,828,1
20231019,110000,65963877,826,826,826,826,19
20231019,105900,65948183,826,826,826,826,522
20231019,105800,65517011,826,826,826,826,0
20231019,105700,65517011,826,826,826,826,0
20231019,105600,65517011,826,826,826,826,1
20231019,105500,65516185,828,828,828,828,0
20231019,105400,65516185,828,828,828,828,0
20231019,105300,65516185,828,828,828,828,1
20231019,105200,65515357,826,827,827,826,532
20231019,105100,65075905,832,832,832,832,0
20231019,105000,65075905,832,832,832,832,0
20231019,104900,65075905,832,832,832,832,0
20231019,104800,65075905,832,832,832,832,0
20231019,104700,65075905,832,832,832,832,5
20231019,104600,65071745,832,832,832,832,0
20231019,104500,65071745,832,832,832,832,0
20231019,104400,65071745,832,832,832,832,0
20231019,104300,65071745,832,832,832,832,1
20231019,104200,65070913,826,826,826,826,1
20231019,104100,65070087,827,827,827,827,744
20231019,104000,64454799,827,830,830,827,4699
20231019,103900,60554632,831,831,831,831,0
20231019,103800,60554632,831,831,831,831,6754
20231019,103700,54942058,833,833,833,833,0
20231019,103600,54942058,833,833,833,833,0
20231019,103500,54942058,833,833,833,833,44
20231019,103400,54905406,833,833,833,833,1
20231019,103300,54904573,833,833,833,833,0
20231019,103200,54904573,833,833,833,833,0
20231019,103100,54904573,833,833,833,833,1000
20231019,103000,54071573,833,833,833,833,0
20231019,102900,54071573,833,833,833,833,0
20231019,102800,54071573,833,833,833,833,0
20231019,102700,54071573,833,833,833,833,0
20231019,102600,54071573,833,833,833,833,0
20231019,102500,54071573,833,833,833,833,0
20231019,102400,54071573,833,833,833,833,2
20231019,102300,54069907,834,833,834,833,37
20231019,102200,54039084,833,833,834,833,53
20231019,102100,53994934,834,833,834,831,10993
20231019,102000,44859002,834,834,834,834,0
20231019,101900,44859002,834,834,834,834,0
20231019,101800,44859002,834,834,834,834,0
20231019,101700,44859002,834,833,834,833,75
20231019,101600,44796523,834,834,834,834,0
20231019,101500,44796523,834,833,834,833,62
20231019,101400,44744875,834,834,834,834,5
20231019,101300,44740705,834,834,834,834,0
20231019,101200,44740705,834,834,834,834,3
20231019,101100,44738203,834,834,834,834,1
20231019,101000,44737369,834,834,834,834,0
20231019,100900,44737369,834,834,834,834,0
20231019,100800,44737369,834,833,834,833,35
20231019,100700,44708213,833,833,833,833,1
20231019,100600,44707380,830,830,830,830,1
20231019,100500,44706550,834,834,834,834,2
20231019,100400,44704882,834,834,834,834,0
20231019,100300,44704882,834,834,834,834,0
20231019,100200,44704882,834,834,834,834,0
20231019,100100,44704882,834,830,834,830,1303
20231019,100000,43623388,830,830,830,830,5
20231019,095900,43619238,828,828,828,828,158
20231019,095800,43488414,830,830,830,830,0
20231019,095700,43488414,830,830,830,830,8
20231019,095600,43481774,830,830,830,830,2
20231019,095500,43480114,830,830,830,830,0
20231019,095400,43480114,830,830,830,830,1
20231019,095300,43479284,830,830,830,830,1
20231019,095200,43478454,830,830,830,830,1
20231019,095100,43477624,830,827,830,826,3
20231019,095000,43475141,830,830,830,830,1
20231019,094900,43474311,830,829,830,829,344
20231019,094800,43189134,829,828,829,828,5515
20231019,094700,38620299,829,829,829,829,1
20231019,094600,38619470,829,829,829,829,0
20231019,094500,38619470,829,829,829,829,2
20231019,094400,38617812,829,829,829,829,0
20231019,094300,38617812,829,829,829,829,0
20231019,094200,38617812,829,829,829,829,7
20231019,094100,38612009,829,829,829,829,0
20231019,094000,38612009,829,829,829,829,0
20231019,093900,38612009,829,826,829,826,901
20231019,093800,37867769,828,828,828,828,0
20231019,093700,37867769,828,828,828,828,0
20231019,093600,37867769,828,828,828,828,0
20231019,093500,37867769,828,828,828,828,0
20231019,093400,37867769,828,828,828,828,0
20231019,093300,37867769,828,828,828,828,2
20231019,093200,37866113,829,827,829,826,107
20231019,093100,37777656,829,829,829,829,2
20231019,093000,37775998,829,828,829,828,239
20231019,092900,37578105,830,830,830,830,0
20231019,092800,37578105,830,830,830,830,0
20231019,092700,37578105,830,829,830,829,3
20231019,092600,37575617,830,829,830,829,40
20231019,092500,37542436,830,829,830,829,20
20231019,092400,37525855,830,829,830,828,518
20231019,092300,37096432,829,829,829,829,1
20231019,092200,37095603,829,830,830,829,2
20231019,092100,37093944,824,824,830,824,4
20231019,092000,37090637,825,825,825,825,0
20231019,091900,37090637,825,826,830,825,2002
20231019,091800,35437978,830,830,830,830,1
20231019,091700,35437148,830,830,830,830,0
20231019,091600,35437148,830,830,830,830,10
20231019,091500,35428848,830,826,830,826,3
20231019,091400,35426362,831,831,831,831,4
20231019,091300,35423038,826,831,831,826,13
20231019,091200,35412250,831,831,831,831,0
20231019,091100,35412250,831,828,831,826,117
20231019,091000,35315370,824,828,828,824,14001
20231019,090900,23757230,829,829,829,829,1690
20231019,090800,22356220,835,835,835,835,0
20231019,090700,22356220,835,829,835,829,38
20231019,090600,22324700,829,829,829,829,595
20231019,090500,21831445,839,839,839,839,0
20231019,090400,21831445,839,839,839,839,1000
20231019,090300,20992445,839,829,839,829,2
20231019,090200,20990777,842,831,842,829,814
20231019,090100,20314693,850,849,850,829,7741
20231019,090000,13790884,828,834,850,828,16494