KissMeData/200230/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,200900,105126565,720,720,720,720,6378
20231019,200800,105126565,720,720,720,720,0
20231019,200700,105126565,720,720,720,720,0
20231019,200600,105126565,720,720,720,720,0
20231019,200500,105126565,720,720,720,720,0
20231019,200400,105126565,720,720,720,720,0
20231019,200300,105126565,720,720,720,720,0
20231019,200200,105126565,720,720,720,720,0
20231019,200100,105126565,720,720,720,720,0
20231019,200000,105126565,720,720,720,720,0
20231019,195900,105126565,720,720,720,720,0
20231019,195800,105126565,720,720,720,720,0
20231019,195700,105126565,720,720,720,720,0
20231019,195600,105126565,720,720,720,720,0
20231019,195500,105126565,720,720,720,720,0
20231019,195400,105126565,720,720,720,720,0
20231019,195300,105126565,720,720,720,720,0
20231019,195200,105126565,720,720,720,720,0
20231019,195100,105126565,720,720,720,720,0
20231019,195000,105126565,720,720,720,720,0
20231019,194900,105126565,720,720,720,720,0
20231019,194800,105126565,720,720,720,720,0
20231019,194700,105126565,720,720,720,720,0
20231019,194600,105126565,720,720,720,720,0
20231019,194500,105126565,720,720,720,720,0
20231019,194400,105126565,720,720,720,720,0
20231019,194300,105126565,720,720,720,720,0
20231019,194200,105126565,720,720,720,720,0
20231019,194100,105126565,720,720,720,720,0
20231019,194000,105126565,720,720,720,720,0
20231019,193900,105126565,720,720,720,720,6378
20231019,193800,105126565,720,720,720,720,0
20231019,193700,105126565,720,720,720,720,0
20231019,193600,105126565,720,720,720,720,0
20231019,193500,105126565,720,720,720,720,0
20231019,193400,105126565,720,720,720,720,0
20231019,193300,105126565,720,720,720,720,0
20231019,193200,105126565,720,720,720,720,0
20231019,193100,105126565,720,720,720,720,0
20231019,193000,105126565,720,720,720,720,0
20231019,192900,105126565,720,720,720,720,0
20231019,192800,105126565,720,720,720,720,0
20231019,192700,105126565,720,720,720,720,0
20231019,192600,105126565,720,720,720,720,0
20231019,192500,105126565,720,720,720,720,0
20231019,192400,105126565,720,720,720,720,0
20231019,192300,105126565,720,720,720,720,0
20231019,192200,105126565,720,720,720,720,0
20231019,192100,105126565,720,720,720,720,0
20231019,192000,105126565,720,720,720,720,0
20231019,191900,105126565,720,720,720,720,0
20231019,191800,105126565,720,720,720,720,0
20231019,191700,105126565,720,720,720,720,0
20231019,191600,105126565,720,720,720,720,0
20231019,191500,105126565,720,720,720,720,0
20231019,191400,105126565,720,720,720,720,0
20231019,191300,105126565,720,720,720,720,0
20231019,191200,105126565,720,720,720,720,0
20231019,191100,105126565,720,720,720,720,0
20231019,191000,105126565,720,720,720,720,0
20231019,190900,105126565,720,720,720,720,6378
20231019,190800,105126565,720,720,720,720,0
20231019,190700,105126565,720,720,720,720,0
20231019,190600,105126565,720,720,720,720,0
20231019,190500,105126565,720,720,720,720,0
20231019,190400,105126565,720,720,720,720,0
20231019,190300,105126565,720,720,720,720,0
20231019,190200,105126565,720,720,720,720,0
20231019,190100,105126565,720,720,720,720,0
20231019,190000,105126565,720,720,720,720,0
20231019,185900,105126565,720,720,720,720,0
20231019,185800,105126565,720,720,720,720,0
20231019,185700,105126565,720,720,720,720,0
20231019,185600,105126565,720,720,720,720,0
20231019,185500,105126565,720,720,720,720,0
20231019,185400,105126565,720,720,720,720,0
20231019,185300,105126565,720,720,720,720,0
20231019,185200,105126565,720,720,720,720,0
20231019,185100,105126565,720,720,720,720,0
20231019,185000,105126565,720,720,720,720,0
20231019,184900,105126565,720,720,720,720,0
20231019,184800,105126565,720,720,720,720,0
20231019,184700,105126565,720,720,720,720,0
20231019,184600,105126565,720,720,720,720,0
20231019,184500,105126565,720,720,720,720,0
20231019,184400,105126565,720,720,720,720,0
20231019,184300,105126565,720,720,720,720,0
20231019,184200,105126565,720,720,720,720,0
20231019,184100,105126565,720,720,720,720,0
20231019,184000,105126565,720,720,720,720,0
20231019,183900,105126565,720,720,720,720,6378
20231019,183800,105126565,720,720,720,720,0
20231019,183700,105126565,720,720,720,720,0
20231019,183600,105126565,720,720,720,720,0
20231019,183500,105126565,720,720,720,720,0
20231019,183400,105126565,720,720,720,720,0
20231019,183300,105126565,720,720,720,720,0
20231019,183200,105126565,720,720,720,720,0
20231019,183100,105126565,720,720,720,720,0
20231019,183000,105126565,720,720,720,720,0
20231019,182900,105126565,720,720,720,720,0
20231019,182800,105126565,720,720,720,720,0
20231019,182700,105126565,720,720,720,720,0
20231019,182600,105126565,720,720,720,720,0
20231019,182500,105126565,720,720,720,720,0
20231019,182400,105126565,720,720,720,720,0
20231019,182300,105126565,720,720,720,720,0
20231019,182200,105126565,720,720,720,720,0
20231019,182100,105126565,720,720,720,720,0
20231019,182000,105126565,720,720,720,720,0
20231019,181900,105126565,720,720,720,720,0
20231019,181800,105126565,720,720,720,720,0
20231019,181700,105126565,720,720,720,720,0
20231019,181600,105126565,720,720,720,720,0
20231019,181500,105126565,720,720,720,720,0
20231019,181400,105126565,720,720,720,720,0
20231019,181300,105126565,720,720,720,720,0
20231019,181200,105126565,720,720,720,720,0
20231019,181100,105126565,720,720,720,720,0
20231019,181000,105126565,720,720,720,720,0
20231019,180900,105126565,720,720,720,720,6378
20231019,180800,105126565,720,720,720,720,0
20231019,180700,105126565,720,720,720,720,0
20231019,180600,105126565,720,720,720,720,0
20231019,180500,105126565,720,720,720,720,0
20231019,180400,105126565,720,720,720,720,0
20231019,180300,105126565,720,720,720,720,0
20231019,180200,105126565,720,720,720,720,0
20231019,180100,105126565,720,720,720,720,0
20231019,180000,105126565,720,720,720,720,0
20231019,175900,105126565,720,720,720,720,0
20231019,175800,105126565,720,720,720,720,0
20231019,175700,105126565,720,720,720,720,0
20231019,175600,105126565,720,720,720,720,0
20231019,175500,105126565,720,720,720,720,0
20231019,175400,105126565,720,720,720,720,0
20231019,175300,105126565,720,720,720,720,0
20231019,175200,105126565,720,720,720,720,0
20231019,175100,105126565,720,720,720,720,0
20231019,175000,105126565,720,720,720,720,0
20231019,174900,105126565,720,720,720,720,0
20231019,174800,105126565,720,720,720,720,0
20231019,174700,105126565,720,720,720,720,0
20231019,174600,105126565,720,720,720,720,0
20231019,174500,105126565,720,720,720,720,0
20231019,174400,105126565,720,720,720,720,0
20231019,174300,105126565,720,720,720,720,0
20231019,174200,105126565,720,720,720,720,0
20231019,174100,105126565,720,720,720,720,0
20231019,174000,105126565,720,720,720,720,0
20231019,173900,105126565,720,720,720,720,6378
20231019,173800,105126565,720,720,720,720,0
20231019,173700,105126565,720,720,720,720,0
20231019,173600,105126565,720,720,720,720,0
20231019,173500,105126565,720,720,720,720,0
20231019,173400,105126565,720,720,720,720,0
20231019,173300,105126565,720,720,720,720,0
20231019,173200,105126565,720,720,720,720,0
20231019,173100,105126565,720,720,720,720,0
20231019,173000,105126565,720,720,720,720,0
20231019,172900,105126565,720,720,720,720,0
20231019,172800,105126565,720,720,720,720,0
20231019,172700,105126565,720,720,720,720,0
20231019,172600,105126565,720,720,720,720,0
20231019,172500,105126565,720,720,720,720,0
20231019,172400,105126565,720,720,720,720,0
20231019,172300,105126565,720,720,720,720,0
20231019,172200,105126565,720,720,720,720,0
20231019,172100,105126565,720,720,720,720,0
20231019,172000,105126565,720,720,720,720,0
20231019,171900,105126565,720,720,720,720,0
20231019,171800,105126565,720,720,720,720,0
20231019,171700,105126565,720,720,720,720,0
20231019,171600,105126565,720,720,720,720,0
20231019,171500,105126565,720,720,720,720,0
20231019,171400,105126565,720,720,720,720,0
20231019,171300,105126565,720,720,720,720,0
20231019,171200,105126565,720,720,720,720,0
20231019,171100,105126565,720,720,720,720,0
20231019,171000,105126565,720,720,720,720,0
20231019,170900,105126565,720,720,720,720,6378
20231019,170800,105126565,720,720,720,720,0
20231019,170700,105126565,720,720,720,720,0
20231019,170600,105126565,720,720,720,720,0
20231019,170500,105126565,720,720,720,720,0
20231019,170400,105126565,720,720,720,720,0
20231019,170300,105126565,720,720,720,720,0
20231019,170200,105126565,720,720,720,720,0
20231019,170100,105126565,720,720,720,720,0
20231019,170000,105126565,720,720,720,720,0
20231019,165900,105126565,720,720,720,720,0
20231019,165800,105126565,720,720,720,720,0
20231019,165700,105126565,720,720,720,720,0
20231019,165600,105126565,720,720,720,720,0
20231019,165500,105126565,720,720,720,720,0
20231019,165400,105126565,720,720,720,720,0
20231019,165300,105126565,720,720,720,720,0
20231019,165200,105126565,720,720,720,720,0
20231019,165100,105126565,720,720,720,720,0
20231019,165000,105126565,720,720,720,720,0
20231019,164900,105126565,720,720,720,720,0
20231019,164800,105126565,720,720,720,720,0
20231019,164700,105126565,720,720,720,720,0
20231019,164600,105126565,720,720,720,720,0
20231019,164500,105126565,720,720,720,720,0
20231019,164400,105126565,720,720,720,720,0
20231019,164300,105126565,720,720,720,720,0
20231019,164200,105126565,720,720,720,720,0
20231019,164100,105126565,720,720,720,720,0
20231019,164000,105126565,720,720,720,720,0
20231019,163900,105126565,720,720,720,720,6378
20231019,163800,105126565,720,720,720,720,0
20231019,163700,105126565,720,720,720,720,0
20231019,163600,105126565,720,720,720,720,0
20231019,163500,105126565,720,720,720,720,0
20231019,163400,105126565,720,720,720,720,0
20231019,163300,105126565,720,720,720,720,0
20231019,163200,105126565,720,720,720,720,0
20231019,163100,105126565,720,720,720,720,0
20231019,163000,105126565,720,720,720,720,0
20231019,162900,105126565,720,720,720,720,0
20231019,162800,105126565,720,720,720,720,0
20231019,162700,105126565,720,720,720,720,0
20231019,162600,105126565,720,720,720,720,0
20231019,162500,105126565,720,720,720,720,0
20231019,162400,105126565,720,720,720,720,0
20231019,162300,105126565,720,720,720,720,0
20231019,162200,105126565,720,720,720,720,0
20231019,162100,105126565,720,720,720,720,0
20231019,162000,105126565,720,720,720,720,0
20231019,161900,105126565,720,720,720,720,0
20231019,161800,105126565,720,720,720,720,0
20231019,161700,105126565,720,720,720,720,0
20231019,161600,105126565,720,720,720,720,0
20231019,161500,105126565,720,720,720,720,0
20231019,161400,105126565,720,720,720,720,0
20231019,161300,105126565,720,720,720,720,0
20231019,161200,105126565,720,720,720,720,0
20231019,161100,105126565,720,720,720,720,0
20231019,161000,105126565,720,720,720,720,0
20231019,160900,105126565,720,720,720,720,6378
20231019,160800,105126565,720,720,720,720,0
20231019,160700,105126565,720,720,720,720,0
20231019,160600,105126565,720,720,720,720,0
20231019,160500,105126565,720,720,720,720,0
20231019,160400,105126565,720,720,720,720,0
20231019,160300,105126565,720,720,720,720,0
20231019,160200,105126565,720,720,720,720,0
20231019,160100,105126565,720,720,720,720,0
20231019,160000,105126565,720,720,720,720,0
20231019,155900,105126565,720,720,720,720,0
20231019,155800,105126565,720,720,720,720,0
20231019,155700,105126565,720,720,720,720,0
20231019,155600,105126565,720,720,720,720,0
20231019,155500,105126565,720,720,720,720,0
20231019,155400,105126565,720,720,720,720,0
20231019,155300,105126565,720,720,720,720,0
20231019,155200,105126565,720,720,720,720,0
20231019,155100,105126565,720,720,720,720,0
20231019,155000,105126565,720,720,720,720,0
20231019,154900,105126565,720,720,720,720,0
20231019,154800,105126565,720,720,720,720,0
20231019,154700,105126565,720,720,720,720,0
20231019,154600,105126565,720,720,720,720,0
20231019,154500,105126565,720,720,720,720,0
20231019,154400,105126565,720,720,720,720,0
20231019,154300,105126565,720,720,720,720,0
20231019,154200,105126565,720,720,720,720,0
20231019,154100,105126565,720,720,720,720,0
20231019,154000,105126565,720,720,720,720,0
20231019,153900,105126565,720,720,720,720,6378
20231019,153800,105126565,720,720,720,720,0
20231019,153700,105126565,720,720,720,720,0
20231019,153600,105126565,720,720,720,720,0
20231019,153500,105126565,720,720,720,720,0
20231019,153400,105126565,720,720,720,720,0
20231019,153300,105126565,720,720,720,720,0
20231019,153200,105126565,720,720,720,720,0
20231019,153100,105126565,720,720,720,720,0
20231019,153000,105126565,720,720,720,720,6378
20231019,152900,100534405,728,728,728,728,0
20231019,152800,100534405,728,728,728,728,0
20231019,152700,100534405,728,728,728,728,0
20231019,152600,100534405,728,728,728,728,0
20231019,152500,100534405,728,728,728,728,0
20231019,152400,100534405,728,728,728,728,0
20231019,152300,100534405,728,728,728,728,0
20231019,152200,100534405,728,728,728,728,0
20231019,152100,100534405,728,728,728,728,0
20231019,152000,100534405,728,728,728,728,0
20231019,151900,100534405,728,728,728,728,0
20231019,151800,100534405,728,728,729,728,781
20231019,151700,99965158,730,730,730,730,0
20231019,151600,99965158,730,730,730,730,1
20231019,151500,99964428,731,731,731,731,0
20231019,151400,99964428,731,731,731,731,677
20231019,151300,99469541,731,731,731,731,0
20231019,151200,99469541,731,730,731,730,2
20231019,151100,99468080,726,727,727,726,8
20231019,151000,99462269,729,729,729,729,1382
20231019,150900,98454791,729,729,729,729,0
20231019,150800,98454791,729,729,729,729,20
20231019,150700,98440211,729,729,729,729,0
20231019,150600,98440211,729,729,729,729,100
20231019,150500,98367311,729,729,729,729,0
20231019,150400,98367311,729,729,729,729,0
20231019,150300,98367311,729,729,729,729,20
20231019,150200,98352731,729,729,729,729,0
20231019,150100,98352731,729,729,729,729,0
20231019,150000,98352731,729,729,729,729,0
20231019,145900,98352731,729,729,729,729,0
20231019,145800,98352731,729,729,729,729,0
20231019,145700,98352731,729,729,729,729,0
20231019,145600,98352731,729,729,729,729,0
20231019,145500,98352731,729,729,729,729,0
20231019,145400,98352731,729,729,729,729,0
20231019,145300,98352731,729,729,729,729,0
20231019,145200,98352731,729,729,729,729,0
20231019,145100,98352731,729,729,729,729,1
20231019,145000,98352002,725,725,725,725,0
20231019,144900,98352002,725,725,725,725,0
20231019,144800,98352002,725,725,725,725,0
20231019,144700,98352002,725,725,725,725,0
20231019,144600,98352002,725,725,725,725,0
20231019,144500,98352002,725,725,725,725,0
20231019,144400,98352002,725,725,725,725,1302
20231019,144300,97408052,725,725,725,725,0
20231019,144200,97408052,725,725,725,725,10
20231019,144100,97400802,727,727,727,727,500
20231019,144000,97037302,727,727,727,727,0
20231019,143900,97037302,727,727,727,727,0
20231019,143800,97037302,727,727,727,727,0
20231019,143700,97037302,727,727,727,727,0
20231019,143600,97037302,727,727,727,727,0
20231019,143500,97037302,727,727,727,727,1
20231019,143400,97036575,727,727,727,727,0
20231019,143300,97036575,727,727,727,727,0
20231019,143200,97036575,727,726,727,726,2150
20231019,143100,95474047,724,724,724,724,100
20231019,143000,95401647,727,727,727,727,25
20231019,142900,95383472,724,724,724,724,37
20231019,142800,95356684,727,727,727,727,1
20231019,142700,95355957,727,727,727,727,0
20231019,142600,95355957,727,727,727,727,0
20231019,142500,95355957,727,727,727,727,5
20231019,142400,95352322,727,727,727,727,10
20231019,142300,95345052,725,725,725,725,0
20231019,142200,95345052,725,725,725,725,0
20231019,142100,95345052,725,725,725,725,2
20231019,142000,95343602,726,726,726,726,0
20231019,141900,95343602,726,726,726,726,0
20231019,141800,95343602,726,726,726,726,1
20231019,141700,95342876,724,724,724,724,0
20231019,141600,95342876,724,724,724,724,1003
20231019,141500,94616704,727,727,727,727,2
20231019,141400,94615250,727,727,727,727,0
20231019,141300,94615250,727,727,727,727,0
20231019,141200,94615250,727,727,727,727,0
20231019,141100,94615250,727,727,727,727,0
20231019,141000,94615250,727,727,727,727,1
20231019,140900,94614523,727,727,727,727,0
20231019,140800,94614523,727,727,727,727,0
20231019,140700,94614523,727,727,727,727,0
20231019,140600,94614523,727,727,727,727,0
20231019,140500,94614523,727,727,727,727,0
20231019,140400,94614523,727,727,727,727,500
20231019,140300,94251023,727,727,727,727,10
20231019,140200,94243753,727,727,727,727,30
20231019,140100,94221943,727,727,727,727,2600
20231019,140000,92331743,722,722,722,722,0
20231019,135900,92331743,722,722,722,722,0
20231019,135800,92331743,722,723,723,722,500
20231019,135700,91970504,728,728,728,728,0
20231019,135600,91970504,728,724,728,722,501
20231019,135500,91608324,726,728,728,726,8
20231019,135400,91602502,722,722,722,722,0
20231019,135300,91602502,722,728,728,722,8001
20231019,135200,85824094,728,728,728,728,50
20231019,135100,85787694,728,728,728,728,0
20231019,135000,85787694,728,728,728,728,0
20231019,134900,85787694,728,728,728,728,0
20231019,134800,85787694,728,728,728,728,8
20231019,134700,85781870,721,721,721,721,0
20231019,134600,85781870,721,721,721,721,2
20231019,134500,85780428,721,730,730,720,16046
20231019,134400,74192639,731,731,731,731,2
20231019,134300,74191177,730,730,730,730,0
20231019,134200,74191177,730,730,730,730,0
20231019,134100,74191177,730,730,730,730,0
20231019,134000,74191177,730,730,730,730,0
20231019,133900,74191177,730,730,730,730,0
20231019,133800,74191177,730,730,730,730,0
20231019,133700,74191177,730,730,730,730,0
20231019,133600,74191177,730,730,730,730,0
20231019,133500,74191177,730,730,730,730,0
20231019,133400,74191177,730,734,734,730,150
20231019,133300,74081277,734,734,734,734,0
20231019,133200,74081277,734,734,734,734,0
20231019,133100,74081277,734,734,734,734,0
20231019,133000,74081277,734,734,734,734,0
20231019,132900,74081277,734,734,734,734,0
20231019,132800,74081277,734,734,734,734,1
20231019,132700,74080543,734,734,734,734,0
20231019,132600,74080543,734,734,734,734,0
20231019,132500,74080543,734,734,734,734,0
20231019,132400,74080543,734,734,734,734,64
20231019,132300,74033567,733,733,733,733,5
20231019,132200,74029902,733,732,734,732,354
20231019,132100,73770139,733,733,733,733,0
20231019,132000,73770139,733,729,733,729,1003
20231019,131900,73037451,724,724,724,724,0
20231019,131800,73037451,724,725,725,724,6000
20231019,131700,68693449,725,725,725,724,2212
20231019,131600,67090429,727,726,734,726,9
20231019,131500,67083868,726,726,726,726,1
20231019,131400,67083142,727,727,727,727,2
20231019,131300,67081688,727,727,727,727,1
20231019,131200,67080961,728,730,730,728,3
20231019,131100,67078774,724,730,730,724,6013
20231019,131000,62710534,729,730,730,729,4331
20231019,130900,59550449,730,730,730,730,0
20231019,130800,59550449,730,730,730,730,0
20231019,130700,59550449,730,730,730,730,0
20231019,130600,59550449,730,730,730,730,0
20231019,130500,59550449,730,730,730,730,0
20231019,130400,59550449,730,730,730,730,0
20231019,130300,59550449,730,730,730,730,0
20231019,130200,59550449,730,730,730,730,0
20231019,130100,59550449,730,730,730,730,0
20231019,130000,59550449,730,730,730,730,0
20231019,125900,59550449,730,730,730,730,0
20231019,125800,59550449,730,730,730,730,0
20231019,125700,59550449,730,730,730,730,0
20231019,125600,59550449,730,730,730,730,1
20231019,125500,59549719,729,729,729,729,0
20231019,125400,59549719,729,729,729,729,0
20231019,125300,59549719,729,729,729,729,0
20231019,125200,59549719,729,731,731,729,622
20231019,125100,59095628,731,731,731,731,2005
20231019,125000,57629973,735,735,735,735,0
20231019,124900,57629973,735,735,735,735,0
20231019,124800,57629973,735,735,735,735,0
20231019,124700,57629973,735,731,735,731,2
20231019,124600,57628507,731,731,731,731,0
20231019,124500,57628507,731,731,731,731,0
20231019,124400,57628507,731,731,731,731,1000
20231019,124300,56897507,732,732,732,732,0
20231019,124200,56897507,732,732,732,732,1039
20231019,124100,56136959,732,732,732,732,1
20231019,124000,56136227,735,735,735,735,11
20231019,123900,56128142,735,735,735,735,0
20231019,123800,56128142,735,735,735,735,0
20231019,123700,56128142,735,735,735,735,1
20231019,123600,56127407,735,735,735,735,17
20231019,123500,56114912,731,731,731,731,300
20231019,123400,55895612,730,730,730,730,0
20231019,123300,55895612,730,732,732,730,3000
20231019,123200,53705328,735,735,735,735,0
20231019,123100,53705328,735,735,735,735,0
20231019,123000,53705328,735,735,735,735,10
20231019,122900,53697978,735,735,735,735,0
20231019,122800,53697978,735,735,735,735,0
20231019,122700,53697978,735,735,735,735,1
20231019,122600,53697243,735,735,735,735,0
20231019,122500,53697243,735,735,735,735,0
20231019,122400,53697243,735,735,735,735,13
20231019,122300,53687688,735,735,735,735,0
20231019,122200,53687688,735,735,735,735,0
20231019,122100,53687688,735,735,735,735,0
20231019,122000,53687688,735,735,735,735,0
20231019,121900,53687688,735,735,735,735,100
20231019,121800,53614188,735,735,735,735,20
20231019,121700,53599488,735,735,735,735,31
20231019,121600,53576703,735,735,735,735,0
20231019,121500,53576703,735,735,735,735,0
20231019,121400,53576703,735,735,735,735,3
20231019,121300,53574498,730,730,730,730,237
20231019,121200,53401488,730,730,730,730,0
20231019,121100,53401488,730,731,731,730,740
20231019,121000,52860587,738,738,738,738,0
20231019,120900,52860587,738,738,738,738,0
20231019,120800,52860587,738,738,738,738,24
20231019,120700,52842875,738,735,738,735,100
20231019,120600,52769300,738,738,738,738,0
20231019,120500,52769300,738,738,738,738,0
20231019,120400,52769300,738,738,738,738,0
20231019,120300,52769300,738,738,738,738,0
20231019,120200,52769300,738,738,738,738,0
20231019,120100,52769300,738,738,738,738,0
20231019,120000,52769300,738,738,738,738,0
20231019,115900,52769300,738,732,738,731,2209
20231019,115800,51153514,732,734,734,732,2500
20231019,115700,49323486,734,735,735,732,10006
20231019,115600,41989798,735,735,735,735,0
20231019,115500,41989798,735,735,735,735,0
20231019,115400,41989798,735,735,735,735,0
20231019,115300,41989798,735,735,735,735,0
20231019,115200,41989798,735,735,735,735,0
20231019,115100,41989798,735,735,735,735,0
20231019,115000,41989798,735,735,735,735,0
20231019,114900,41989798,735,735,735,735,1
20231019,114800,41989063,735,740,740,735,501
20231019,114700,41618328,740,740,740,740,0
20231019,114600,41618328,740,740,740,740,1000
20231019,114500,40878328,735,735,735,735,1002
20231019,114400,40141858,736,740,740,736,1503
20231019,114300,39033650,737,738,740,737,1721
20231019,114200,37764017,737,737,737,737,0
20231019,114100,37764017,737,737,737,737,0
20231019,114000,37764017,737,737,737,737,0
20231019,113900,37764017,737,737,737,737,0
20231019,113800,37764017,737,737,737,737,0
20231019,113700,37764017,737,739,739,737,2246
20231019,113600,36107156,739,739,739,739,0
20231019,113500,36107156,739,739,739,739,0
20231019,113400,36107156,739,739,739,739,0
20231019,113300,36107156,739,739,739,739,0
20231019,113200,36107156,739,739,739,739,0
20231019,113100,36107156,739,739,739,739,0
20231019,113000,36107156,739,739,739,739,0
20231019,112900,36107156,739,739,739,739,0
20231019,112800,36107156,739,739,739,739,0
20231019,112700,36107156,739,739,739,739,0
20231019,112600,36107156,739,740,740,739,600
20231019,112500,35663679,739,739,739,739,0
20231019,112400,35663679,739,739,739,739,0
20231019,112300,35663679,739,739,739,739,0
20231019,112200,35663679,739,739,739,739,0
20231019,112100,35663679,739,739,739,739,0
20231019,112000,35663679,739,739,739,739,0
20231019,111900,35663679,739,739,739,739,0
20231019,111800,35663679,739,739,739,739,28
20231019,111700,35642987,742,742,742,742,1
20231019,111600,35642245,744,744,744,744,0
20231019,111500,35642245,744,744,744,744,0
20231019,111400,35642245,744,744,744,744,0
20231019,111300,35642245,744,740,744,740,2002
20231019,111200,34160757,740,742,742,740,2500
20231019,111100,32309591,742,742,742,742,0
20231019,111000,32309591,742,742,742,742,0
20231019,110900,32309591,742,742,742,742,0
20231019,110800,32309591,742,742,742,742,0
20231019,110700,32309591,742,742,742,742,0
20231019,110600,32309591,742,742,742,742,0
20231019,110500,32309591,742,742,742,742,0
20231019,110400,32309591,742,742,742,742,0
20231019,110300,32309591,742,742,742,742,0
20231019,110200,32309591,742,742,742,742,0
20231019,110100,32309591,742,742,742,742,0
20231019,110000,32309591,742,742,742,742,0
20231019,105900,32309591,742,742,742,742,0
20231019,105800,32309591,742,742,742,742,0
20231019,105700,32309591,742,742,742,742,0
20231019,105600,32309591,742,742,742,742,0
20231019,105500,32309591,742,742,742,742,0
20231019,105400,32309591,742,742,742,742,0
20231019,105300,32309591,742,742,742,742,0
20231019,105200,32309591,742,742,742,742,0
20231019,105100,32309591,742,742,742,742,0
20231019,105000,32309591,742,742,742,742,0
20231019,104900,32309591,742,742,742,742,0
20231019,104800,32309591,742,742,742,742,0
20231019,104700,32309591,742,742,742,742,0
20231019,104600,32309591,742,747,747,742,1234
20231019,104500,31393298,747,747,747,747,0
20231019,104400,31393298,747,747,747,747,0
20231019,104300,31393298,747,747,747,747,5
20231019,104200,31389563,746,746,746,746,0
20231019,104100,31389563,746,746,746,746,0
20231019,104000,31389563,746,746,746,746,0
20231019,103900,31389563,746,746,746,746,0
20231019,103800,31389563,746,746,746,746,0
20231019,103700,31389563,746,746,746,746,0
20231019,103600,31389563,746,746,746,746,0
20231019,103500,31389563,746,746,746,746,4
20231019,103400,31386579,746,746,746,746,0
20231019,103300,31386579,746,746,746,746,0
20231019,103200,31386579,746,746,746,746,0
20231019,103100,31386579,746,746,746,746,10
20231019,103000,31379119,746,746,746,746,0
20231019,102900,31379119,746,746,746,746,0
20231019,102800,31379119,746,746,746,746,0
20231019,102700,31379119,746,746,746,746,0
20231019,102600,31379119,746,746,746,746,0
20231019,102500,31379119,746,746,746,746,760
20231019,102400,30812159,747,747,747,747,10
20231019,102300,30804689,746,746,746,746,1
20231019,102200,30803943,747,747,747,747,7
20231019,102100,30798714,748,748,748,748,0
20231019,102000,30798714,748,748,748,748,0
20231019,101900,30798714,748,748,748,748,0
20231019,101800,30798714,748,748,748,748,0
20231019,101700,30798714,748,748,748,748,0
20231019,101600,30798714,748,748,748,748,0
20231019,101500,30798714,748,748,748,748,0
20231019,101400,30798714,748,748,748,748,0
20231019,101300,30798714,748,748,748,748,3
20231019,101200,30796470,749,749,749,749,0
20231019,101100,30796470,749,749,749,749,5
20231019,101000,30792725,749,748,749,748,511
20231019,100900,30410402,748,748,748,748,32
20231019,100800,30386466,749,748,749,748,104
20231019,100700,30308589,748,748,749,748,21
20231019,100600,30292871,749,749,749,749,0
20231019,100500,30292871,749,747,749,747,22
20231019,100400,30276407,747,747,747,747,5
20231019,100300,30272672,747,747,748,747,3
20231019,100200,30270430,745,746,746,745,34
20231019,100100,30245076,746,744,746,744,2000
20231019,100000,28754555,745,745,745,745,0
20231019,095900,28754555,745,738,745,738,10
20231019,095800,28747126,737,734,737,734,1249
20231019,095700,27829595,734,734,734,734,4
20231019,095600,27826659,735,735,735,735,3
20231019,095500,27824454,737,737,737,737,600
20231019,095400,27382254,733,734,734,733,2053
20231019,095300,25877351,735,735,735,735,114
20231019,095200,25793561,733,733,733,733,0
20231019,095100,25793561,733,733,733,733,0
20231019,095000,25793561,733,733,733,733,1
20231019,094900,25792828,731,739,739,731,5633
20231019,094800,21657211,739,739,739,739,0
20231019,094700,21657211,739,739,739,739,5
20231019,094600,21653516,739,739,739,739,0
20231019,094500,21653516,739,739,739,739,0
20231019,094400,21653516,739,739,739,739,0
20231019,094300,21653516,739,739,739,739,11
20231019,094200,21645387,738,738,738,738,0
20231019,094100,21645387,738,738,738,738,0
20231019,094000,21645387,738,738,738,738,0
20231019,093900,21645387,738,738,738,738,0
20231019,093800,21645387,738,738,738,738,1
20231019,093700,21644649,734,734,734,734,0
20231019,093600,21644649,734,734,734,734,1
20231019,093500,21643915,733,733,733,733,0
20231019,093400,21643915,733,733,733,733,1
20231019,093300,21643182,739,739,739,739,13
20231019,093200,21633575,739,740,740,739,32
20231019,093100,21609896,740,733,740,733,1370
20231019,093000,20605406,734,739,739,734,11579
20231019,092900,12073055,740,740,740,740,10
20231019,092800,12065655,740,740,740,740,18
20231019,092700,12052335,740,740,740,740,1
20231019,092600,12051595,741,740,741,740,2
20231019,092500,12050114,741,741,741,741,0
20231019,092400,12050114,741,740,741,740,931
20231019,092300,11361162,741,739,741,739,51
20231019,092200,11323373,739,740,740,739,3214
20231019,092100,8945603,740,742,742,740,231
20231019,092000,8774445,741,742,742,741,3336
20231019,091900,6299469,742,742,742,742,743
20231019,091800,5748163,743,743,743,743,10
20231019,091700,5740733,743,742,743,742,807
20231019,091600,5141899,743,743,743,743,0
20231019,091500,5141899,743,743,743,743,922
20231019,091400,4456853,745,745,745,745,28
20231019,091300,4435993,749,749,749,749,20
20231019,091200,4421013,750,750,750,750,0
20231019,091100,4421013,750,742,750,742,505
20231019,091000,4044159,742,742,742,742,496
20231019,090900,3676127,743,743,743,743,0
20231019,090800,3676127,743,743,743,743,500
20231019,090700,3304627,746,743,746,743,1010
20231019,090600,2552425,743,744,744,743,1000
20231019,090500,1808925,747,747,747,747,0
20231019,090400,1808925,747,747,747,747,500
20231019,090300,1435425,742,742,742,742,0
20231019,090200,1435425,742,747,747,742,1201
20231019,090100,542395,745,745,745,745,521
20231019,090000,154250,750,755,755,750,205