KissMeData/049630/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,192000,43670399,531,531,531,531,4101
20231023,191900,43670399,531,531,531,531,0
20231023,191800,43670399,531,531,531,531,0
20231023,191700,43670399,531,531,531,531,0
20231023,191600,43670399,531,531,531,531,0
20231023,191500,43670399,531,531,531,531,0
20231023,191400,43670399,531,531,531,531,0
20231023,191300,43670399,531,531,531,531,0
20231023,191200,43670399,531,531,531,531,0
20231023,191100,43670399,531,531,531,531,0
20231023,191000,43670399,531,531,531,531,0
20231023,190900,43670399,531,531,531,531,0
20231023,190800,43670399,531,531,531,531,0
20231023,190700,43670399,531,531,531,531,0
20231023,190600,43670399,531,531,531,531,0
20231023,190500,43670399,531,531,531,531,0
20231023,190400,43670399,531,531,531,531,0
20231023,190300,43670399,531,531,531,531,0
20231023,190200,43670399,531,531,531,531,0
20231023,190100,43670399,531,531,531,531,0
20231023,190000,43670399,531,531,531,531,0
20231023,185900,43670399,531,531,531,531,0
20231023,185800,43670399,531,531,531,531,0
20231023,185700,43670399,531,531,531,531,0
20231023,185600,43670399,531,531,531,531,0
20231023,185500,43670399,531,531,531,531,0
20231023,185400,43670399,531,531,531,531,0
20231023,185300,43670399,531,531,531,531,0
20231023,185200,43670399,531,531,531,531,0
20231023,185100,43670399,531,531,531,531,0
20231023,185000,43670399,531,531,531,531,4101
20231023,184900,43670399,531,531,531,531,0
20231023,184800,43670399,531,531,531,531,0
20231023,184700,43670399,531,531,531,531,0
20231023,184600,43670399,531,531,531,531,0
20231023,184500,43670399,531,531,531,531,0
20231023,184400,43670399,531,531,531,531,0
20231023,184300,43670399,531,531,531,531,0
20231023,184200,43670399,531,531,531,531,0
20231023,184100,43670399,531,531,531,531,0
20231023,184000,43670399,531,531,531,531,0
20231023,183900,43670399,531,531,531,531,0
20231023,183800,43670399,531,531,531,531,0
20231023,183700,43670399,531,531,531,531,0
20231023,183600,43670399,531,531,531,531,0
20231023,183500,43670399,531,531,531,531,0
20231023,183400,43670399,531,531,531,531,0
20231023,183300,43670399,531,531,531,531,0
20231023,183200,43670399,531,531,531,531,0
20231023,183100,43670399,531,531,531,531,0
20231023,183000,43670399,531,531,531,531,0
20231023,182900,43670399,531,531,531,531,0
20231023,182800,43670399,531,531,531,531,0
20231023,182700,43670399,531,531,531,531,0
20231023,182600,43670399,531,531,531,531,0
20231023,182500,43670399,531,531,531,531,0
20231023,182400,43670399,531,531,531,531,0
20231023,182300,43670399,531,531,531,531,0
20231023,182200,43670399,531,531,531,531,0
20231023,182100,43670399,531,531,531,531,0
20231023,182000,43670399,531,531,531,531,4101
20231023,181900,43670399,531,531,531,531,0
20231023,181800,43670399,531,531,531,531,0
20231023,181700,43670399,531,531,531,531,0
20231023,181600,43670399,531,531,531,531,0
20231023,181500,43670399,531,531,531,531,0
20231023,181400,43670399,531,531,531,531,0
20231023,181300,43670399,531,531,531,531,0
20231023,181200,43670399,531,531,531,531,0
20231023,181100,43670399,531,531,531,531,0
20231023,181000,43670399,531,531,531,531,0
20231023,180900,43670399,531,531,531,531,0
20231023,180800,43670399,531,531,531,531,0
20231023,180700,43670399,531,531,531,531,0
20231023,180600,43670399,531,531,531,531,0
20231023,180500,43670399,531,531,531,531,0
20231023,180400,43670399,531,531,531,531,0
20231023,180300,43670399,531,531,531,531,0
20231023,180200,43670399,531,531,531,531,0
20231023,180100,43670399,531,531,531,531,0
20231023,180000,43670399,531,531,531,531,0
20231023,175900,43670399,531,531,531,531,0
20231023,175800,43670399,531,531,531,531,0
20231023,175700,43670399,531,531,531,531,0
20231023,175600,43670399,531,531,531,531,0
20231023,175500,43670399,531,531,531,531,0
20231023,175400,43670399,531,531,531,531,0
20231023,175300,43670399,531,531,531,531,0
20231023,175200,43670399,531,531,531,531,0
20231023,175100,43670399,531,531,531,531,0
20231023,175000,43670399,531,531,531,531,4101
20231023,174900,43670399,531,531,531,531,0
20231023,174800,43670399,531,531,531,531,0
20231023,174700,43670399,531,531,531,531,0
20231023,174600,43670399,531,531,531,531,0
20231023,174500,43670399,531,531,531,531,0
20231023,174400,43670399,531,531,531,531,0
20231023,174300,43670399,531,531,531,531,0
20231023,174200,43670399,531,531,531,531,0
20231023,174100,43670399,531,531,531,531,0
20231023,174000,43670399,531,531,531,531,0
20231023,173900,43670399,531,531,531,531,0
20231023,173800,43670399,531,531,531,531,0
20231023,173700,43670399,531,531,531,531,0
20231023,173600,43670399,531,531,531,531,0
20231023,173500,43670399,531,531,531,531,0
20231023,173400,43670399,531,531,531,531,0
20231023,173300,43670399,531,531,531,531,0
20231023,173200,43670399,531,531,531,531,0
20231023,173100,43670399,531,531,531,531,0
20231023,173000,43670399,531,531,531,531,0
20231023,172900,43670399,531,531,531,531,0
20231023,172800,43670399,531,531,531,531,0
20231023,172700,43670399,531,531,531,531,0
20231023,172600,43670399,531,531,531,531,0
20231023,172500,43670399,531,531,531,531,0
20231023,172400,43670399,531,531,531,531,0
20231023,172300,43670399,531,531,531,531,0
20231023,172200,43670399,531,531,531,531,0
20231023,172100,43670399,531,531,531,531,0
20231023,172000,43670399,531,531,531,531,4101
20231023,171900,43670399,531,531,531,531,0
20231023,171800,43670399,531,531,531,531,0
20231023,171700,43670399,531,531,531,531,0
20231023,171600,43670399,531,531,531,531,0
20231023,171500,43670399,531,531,531,531,0
20231023,171400,43670399,531,531,531,531,0
20231023,171300,43670399,531,531,531,531,0
20231023,171200,43670399,531,531,531,531,0
20231023,171100,43670399,531,531,531,531,0
20231023,171000,43670399,531,531,531,531,0
20231023,170900,43670399,531,531,531,531,0
20231023,170800,43670399,531,531,531,531,0
20231023,170700,43670399,531,531,531,531,0
20231023,170600,43670399,531,531,531,531,0
20231023,170500,43670399,531,531,531,531,0
20231023,170400,43670399,531,531,531,531,0
20231023,170300,43670399,531,531,531,531,0
20231023,170200,43670399,531,531,531,531,0
20231023,170100,43670399,531,531,531,531,0
20231023,170000,43670399,531,531,531,531,0
20231023,165900,43670399,531,531,531,531,0
20231023,165800,43670399,531,531,531,531,0
20231023,165700,43670399,531,531,531,531,0
20231023,165600,43670399,531,531,531,531,0
20231023,165500,43670399,531,531,531,531,0
20231023,165400,43670399,531,531,531,531,0
20231023,165300,43670399,531,531,531,531,0
20231023,165200,43670399,531,531,531,531,0
20231023,165100,43670399,531,531,531,531,0
20231023,165000,43670399,531,531,531,531,4101
20231023,164900,43670399,531,531,531,531,0
20231023,164800,43670399,531,531,531,531,0
20231023,164700,43670399,531,531,531,531,0
20231023,164600,43670399,531,531,531,531,0
20231023,164500,43670399,531,531,531,531,0
20231023,164400,43670399,531,531,531,531,0
20231023,164300,43670399,531,531,531,531,0
20231023,164200,43670399,531,531,531,531,0
20231023,164100,43670399,531,531,531,531,0
20231023,164000,43670399,531,531,531,531,0
20231023,163900,43670399,531,531,531,531,0
20231023,163800,43670399,531,531,531,531,0
20231023,163700,43670399,531,531,531,531,0
20231023,163600,43670399,531,531,531,531,0
20231023,163500,43670399,531,531,531,531,0
20231023,163400,43670399,531,531,531,531,0
20231023,163300,43670399,531,531,531,531,0
20231023,163200,43670399,531,531,531,531,0
20231023,163100,43670399,531,531,531,531,0
20231023,163000,43670399,531,531,531,531,0
20231023,162900,43670399,531,531,531,531,0
20231023,162800,43670399,531,531,531,531,0
20231023,162700,43670399,531,531,531,531,0
20231023,162600,43670399,531,531,531,531,0
20231023,162500,43670399,531,531,531,531,0
20231023,162400,43670399,531,531,531,531,0
20231023,162300,43670399,531,531,531,531,0
20231023,162200,43670399,531,531,531,531,0
20231023,162100,43670399,531,531,531,531,0
20231023,162000,43670399,531,531,531,531,4101
20231023,161900,43670399,531,531,531,531,0
20231023,161800,43670399,531,531,531,531,0
20231023,161700,43670399,531,531,531,531,0
20231023,161600,43670399,531,531,531,531,0
20231023,161500,43670399,531,531,531,531,0
20231023,161400,43670399,531,531,531,531,0
20231023,161300,43670399,531,531,531,531,0
20231023,161200,43670399,531,531,531,531,0
20231023,161100,43670399,531,531,531,531,0
20231023,161000,43670399,531,531,531,531,0
20231023,160900,43670399,531,531,531,531,0
20231023,160800,43670399,531,531,531,531,0
20231023,160700,43670399,531,531,531,531,0
20231023,160600,43670399,531,531,531,531,0
20231023,160500,43670399,531,531,531,531,0
20231023,160400,43670399,531,531,531,531,0
20231023,160300,43670399,531,531,531,531,0
20231023,160200,43670399,531,531,531,531,0
20231023,160100,43670399,531,531,531,531,0
20231023,160000,43670399,531,531,531,531,0
20231023,155900,43670399,531,531,531,531,0
20231023,155800,43670399,531,531,531,531,0
20231023,155700,43670399,531,531,531,531,0
20231023,155600,43670399,531,531,531,531,0
20231023,155500,43670399,531,531,531,531,0
20231023,155400,43670399,531,531,531,531,0
20231023,155300,43670399,531,531,531,531,0
20231023,155200,43670399,531,531,531,531,0
20231023,155100,43670399,531,531,531,531,0
20231023,155000,43670399,531,531,531,531,4101
20231023,154900,43670399,531,531,531,531,0
20231023,154800,43670399,531,531,531,531,0
20231023,154700,43670399,531,531,531,531,0
20231023,154600,43670399,531,531,531,531,0
20231023,154500,43670399,531,531,531,531,0
20231023,154400,43670399,531,531,531,531,0
20231023,154300,43670399,531,531,531,531,0
20231023,154200,43670399,531,531,531,531,0
20231023,154100,43670399,531,531,531,531,0
20231023,154000,43670399,531,531,531,531,0
20231023,153900,43670399,531,531,531,531,0
20231023,153800,43670399,531,531,531,531,0
20231023,153700,43670399,531,531,531,531,0
20231023,153600,43670399,531,531,531,531,0
20231023,153500,43670399,531,531,531,531,0
20231023,153400,43670399,531,531,531,531,0
20231023,153300,43670399,531,531,531,531,0
20231023,153200,43670399,531,531,531,531,0
20231023,153100,43670399,531,531,531,531,0
20231023,153000,43670399,531,531,531,531,4101
20231023,152900,41492768,532,532,532,532,0
20231023,152800,41492768,532,532,532,532,0
20231023,152700,41492768,532,532,532,532,0
20231023,152600,41492768,532,532,532,532,0
20231023,152500,41492768,532,532,532,532,0
20231023,152400,41492768,532,532,532,532,0
20231023,152300,41492768,532,532,532,532,0
20231023,152200,41492768,532,532,532,532,0
20231023,152100,41492768,532,532,532,532,0
20231023,152000,41492768,532,532,532,532,0
20231023,151900,41492768,532,532,532,532,1
20231023,151800,41492236,532,532,532,532,34
20231023,151700,41474148,532,532,532,532,58
20231023,151600,41443292,532,532,532,532,2
20231023,151500,41442228,532,532,532,532,19
20231023,151400,41432120,532,531,532,531,4109
20231023,151300,39250239,532,532,532,532,123
20231023,151200,39184803,532,532,532,532,187
20231023,151100,39085319,532,532,532,532,1
20231023,151000,39084787,532,532,532,532,80
20231023,150900,39042227,532,532,532,532,1
20231023,150800,39041695,532,532,532,532,0
20231023,150700,39041695,532,532,532,532,205
20231023,150600,38932635,532,532,532,532,0
20231023,150500,38932635,532,532,532,532,10
20231023,150400,38927315,532,532,532,532,0
20231023,150300,38927315,532,532,532,532,0
20231023,150200,38927315,532,532,532,532,0
20231023,150100,38927315,532,532,532,532,0
20231023,150000,38927315,532,532,532,532,0
20231023,145900,38927315,532,532,532,532,0
20231023,145800,38927315,532,532,532,532,0
20231023,145700,38927315,532,532,532,532,0
20231023,145600,38927315,532,532,532,532,100
20231023,145500,38874115,532,532,532,532,0
20231023,145400,38874115,532,532,532,532,1
20231023,145300,38873583,532,532,532,532,1
20231023,145200,38873051,532,532,532,532,1
20231023,145100,38872519,532,532,532,532,0
20231023,145000,38872519,532,532,532,532,1061
20231023,144900,38308067,532,531,532,531,225
20231023,144800,38188480,532,532,532,532,1888
20231023,144700,37184064,532,532,532,532,0
20231023,144600,37184064,532,532,532,532,0
20231023,144500,37184064,532,532,532,532,1
20231023,144400,37183532,532,532,532,532,1
20231023,144300,37183000,532,532,532,532,490
20231023,144200,36922320,532,532,532,532,437
20231023,144100,36689836,532,532,532,532,0
20231023,144000,36689836,532,532,532,532,0
20231023,143900,36689836,532,532,532,532,1790
20231023,143800,35737556,533,533,533,533,3
20231023,143700,35735957,533,533,533,533,2
20231023,143600,35734891,532,532,532,532,1487
20231023,143500,34943807,533,532,533,532,3020
20231023,143400,33337166,532,532,532,532,0
20231023,143300,33337166,532,532,532,532,1
20231023,143200,33336634,533,533,533,533,0
20231023,143100,33336634,533,532,533,532,54
20231023,143000,33307905,532,532,532,532,277
20231023,142900,33160541,532,532,532,532,1173
20231023,142800,32536505,533,533,533,533,6377
20231023,142700,29137564,533,533,533,533,0
20231023,142600,29137564,533,533,533,533,0
20231023,142500,29137564,533,533,533,533,3
20231023,142400,29135965,533,533,533,533,3
20231023,142300,29134366,534,534,534,534,101
20231023,142200,29080432,534,534,534,534,0
20231023,142100,29080432,534,534,534,534,1
20231023,142000,29079898,534,534,534,534,0
20231023,141900,29079898,534,534,534,534,0
20231023,141800,29079898,534,534,534,534,0
20231023,141700,29079898,534,534,534,534,0
20231023,141600,29079898,534,534,534,534,0
20231023,141500,29079898,534,534,534,534,10501
20231023,141400,23472364,535,535,535,535,1
20231023,141300,23471829,536,536,536,536,0
20231023,141200,23471829,536,536,536,536,0
20231023,141100,23471829,536,536,536,536,0
20231023,141000,23471829,536,536,536,536,0
20231023,140900,23471829,536,536,536,536,0
20231023,140800,23471829,536,536,536,536,1
20231023,140700,23471293,536,536,536,536,0
20231023,140600,23471293,536,536,536,536,0
20231023,140500,23471293,536,536,536,536,0
20231023,140400,23471293,536,534,536,534,5001
20231023,140300,20793119,534,534,534,534,0
20231023,140200,20793119,534,534,534,534,0
20231023,140100,20793119,534,534,534,534,3
20231023,140000,20791517,533,533,533,533,0
20231023,135900,20791517,533,533,533,533,11
20231023,135800,20785654,533,533,533,533,301
20231023,135700,20625221,534,534,534,534,3
20231023,135600,20623619,534,534,534,534,1
20231023,135500,20623085,533,533,533,533,9
20231023,135400,20618288,533,533,533,533,9
20231023,135300,20613491,533,533,534,533,233
20231023,135200,20489190,533,534,534,533,14
20231023,135100,20481715,534,533,534,533,15
20231023,135000,20473713,533,533,533,533,7
20231023,134900,20469982,533,533,533,533,210
20231023,134800,20358052,534,534,534,534,0
20231023,134700,20358052,534,534,534,534,0
20231023,134600,20358052,534,534,534,534,1
20231023,134500,20357518,534,534,534,534,59
20231023,134400,20326012,534,534,534,534,1655
20231023,134300,19442242,534,534,534,534,369
20231023,134200,19245196,534,534,534,534,537
20231023,134100,18958438,534,535,535,534,1506
20231023,134000,18154228,535,535,535,535,2
20231023,133900,18153158,535,535,535,535,6030
20231023,133800,14927108,535,535,535,535,1
20231023,133700,14926573,535,536,536,535,31
20231023,133600,14909958,536,536,536,536,11
20231023,133500,14904062,536,536,536,536,0
20231023,133400,14904062,536,536,536,536,0
20231023,133300,14904062,536,536,536,536,0
20231023,133200,14904062,536,536,536,536,3
20231023,133100,14902454,536,536,536,536,5
20231023,133000,14899774,536,536,536,536,0
20231023,132900,14899774,536,536,536,536,0
20231023,132800,14899774,536,536,536,536,0
20231023,132700,14899774,536,536,536,536,0
20231023,132600,14899774,536,536,536,536,0
20231023,132500,14899774,536,536,536,536,149
20231023,132400,14819910,536,536,536,536,50
20231023,132300,14793110,537,537,537,537,0
20231023,132200,14793110,537,537,537,537,0
20231023,132100,14793110,537,537,537,537,2
20231023,132000,14792036,537,537,537,537,0
20231023,131900,14792036,537,537,537,537,0
20231023,131800,14792036,537,537,537,537,3
20231023,131700,14790425,537,537,537,537,0
20231023,131600,14790425,537,536,537,535,4
20231023,131500,14788282,536,536,536,536,499
20231023,131400,14520818,536,536,536,536,0
20231023,131300,14520818,536,536,536,536,0
20231023,131200,14520818,536,536,536,536,0
20231023,131100,14520818,536,536,536,536,2
20231023,131000,14519746,536,536,536,536,5
20231023,130900,14517066,536,536,536,536,100
20231023,130800,14463466,537,537,537,537,0
20231023,130700,14463466,537,537,537,537,0
20231023,130600,14463466,537,537,537,537,0
20231023,130500,14463466,537,537,537,537,0
20231023,130400,14463466,537,537,537,537,0
20231023,130300,14463466,537,536,537,535,1501
20231023,130200,13660412,536,536,536,536,0
20231023,130100,13660412,536,536,536,536,0
20231023,130000,13660412,536,536,536,536,0
20231023,125900,13660412,536,536,536,536,0
20231023,125800,13660412,536,536,536,536,3
20231023,125700,13658804,536,536,536,536,634
20231023,125600,13318980,537,537,537,537,0
20231023,125500,13318980,537,536,537,536,17
20231023,125400,13309867,536,536,536,536,8
20231023,125300,13305579,536,536,536,536,223
20231023,125200,13186051,536,536,536,536,1
20231023,125100,13185515,535,535,535,535,4
20231023,125000,13183375,535,535,535,535,67
20231023,124900,13147530,536,536,536,536,0
20231023,124800,13147530,536,536,536,536,274
20231023,124700,13000666,536,536,536,536,0
20231023,124600,13000666,536,536,536,536,0
20231023,124500,13000666,536,536,536,536,0
20231023,124400,13000666,536,536,536,536,2
20231023,124300,12999594,535,535,535,535,0
20231023,124200,12999594,535,535,535,535,41
20231023,124100,12977659,536,536,536,536,724
20231023,124000,12589595,536,536,536,536,370
20231023,123900,12391275,538,538,538,538,0
20231023,123800,12391275,538,538,538,538,0
20231023,123700,12391275,538,538,538,538,0
20231023,123600,12391275,538,538,538,538,0
20231023,123500,12391275,538,538,538,538,1
20231023,123400,12390737,536,536,536,536,0
20231023,123300,12390737,536,538,538,536,1801
20231023,123200,11425399,536,536,536,536,0
20231023,123100,11425399,536,536,536,536,0
20231023,123000,11425399,536,536,536,536,0
20231023,122900,11425399,536,536,536,536,0
20231023,122800,11425399,536,537,537,536,685
20231023,122700,11058237,536,536,536,536,0
20231023,122600,11058237,536,536,536,536,185
20231023,122500,10959077,538,538,538,538,0
20231023,122400,10959077,538,538,538,538,0
20231023,122300,10959077,538,538,538,538,0
20231023,122200,10959077,538,538,538,538,102
20231023,122100,10904201,537,537,537,537,0
20231023,122000,10904201,537,537,537,537,0
20231023,121900,10904201,537,537,537,537,0
20231023,121800,10904201,537,537,537,537,5
20231023,121700,10901516,538,538,538,538,5
20231023,121600,10898826,537,537,537,537,0
20231023,121500,10898826,537,537,537,537,0
20231023,121400,10898826,537,537,537,537,1
20231023,121300,10898289,536,536,536,536,1
20231023,121200,10897753,536,536,536,536,1
20231023,121100,10897217,537,537,537,537,0
20231023,121000,10897217,537,537,537,537,0
20231023,120900,10897217,537,537,537,537,0
20231023,120800,10897217,537,537,537,537,607
20231023,120700,10571258,538,538,538,538,0
20231023,120600,10571258,538,538,538,538,0
20231023,120500,10571258,538,538,538,538,0
20231023,120400,10571258,538,538,538,538,0
20231023,120300,10571258,538,538,538,538,0
20231023,120200,10571258,538,538,538,538,0
20231023,120100,10571258,538,538,538,538,0
20231023,120000,10571258,538,538,538,538,0
20231023,115900,10571258,538,538,538,538,0
20231023,115800,10571258,538,538,538,538,0
20231023,115700,10571258,538,538,538,538,0
20231023,115600,10571258,538,538,538,538,0
20231023,115500,10571258,538,538,538,538,0
20231023,115400,10571258,538,538,538,538,0
20231023,115300,10571258,538,538,538,538,0
20231023,115200,10571258,538,538,538,538,0
20231023,115100,10571258,538,537,538,537,30
20231023,115000,10555145,537,537,537,537,93
20231023,114900,10505204,537,537,537,537,1
20231023,114800,10504667,538,538,538,538,40
20231023,114700,10483147,538,538,538,538,0
20231023,114600,10483147,538,538,538,538,0
20231023,114500,10483147,538,538,538,538,0
20231023,114400,10483147,538,538,538,538,0
20231023,114300,10483147,538,538,538,538,0
20231023,114200,10483147,538,538,538,538,0
20231023,114100,10483147,538,538,538,538,0
20231023,114000,10483147,538,538,538,538,0
20231023,113900,10483147,538,538,538,538,0
20231023,113800,10483147,538,538,538,538,0
20231023,113700,10483147,538,538,538,538,3
20231023,113600,10481533,537,537,537,537,2
20231023,113500,10480459,538,538,538,538,0
20231023,113400,10480459,538,538,538,538,0
20231023,113300,10480459,538,538,538,538,0
20231023,113200,10480459,538,538,538,538,0
20231023,113100,10480459,538,538,538,538,0
20231023,113000,10480459,538,538,538,538,0
20231023,112900,10480459,538,538,538,538,0
20231023,112800,10480459,538,538,538,538,0
20231023,112700,10480459,538,538,538,538,0
20231023,112600,10480459,538,538,538,538,1
20231023,112500,10479921,536,536,536,536,0
20231023,112400,10479921,536,537,537,536,1487
20231023,112300,9682392,537,537,537,537,0
20231023,112200,9682392,537,537,537,537,0
20231023,112100,9682392,537,537,537,537,0
20231023,112000,9682392,537,537,537,537,1
20231023,111900,9681855,537,537,537,537,1
20231023,111800,9681318,537,537,537,537,32
20231023,111700,9664134,537,537,537,537,0
20231023,111600,9664134,537,537,537,537,1
20231023,111500,9663597,537,537,537,537,0
20231023,111400,9663597,537,537,537,537,0
20231023,111300,9663597,537,537,537,537,0
20231023,111200,9663597,537,537,537,537,50
20231023,111100,9636747,537,537,537,537,236
20231023,111000,9510015,538,538,538,538,228
20231023,110900,9387351,538,538,538,538,0
20231023,110800,9387351,538,538,538,538,0
20231023,110700,9387351,538,538,538,538,0
20231023,110600,9387351,538,538,538,538,0
20231023,110500,9387351,538,538,538,538,0
20231023,110400,9387351,538,538,538,538,73
20231023,110300,9348077,538,538,538,538,321
20231023,110200,9175379,538,538,538,538,0
20231023,110100,9175379,538,538,538,538,2
20231023,110000,9174303,538,538,538,538,0
20231023,105900,9174303,538,538,538,538,896
20231023,105800,8692255,538,538,538,538,0
20231023,105700,8692255,538,538,538,538,246
20231023,105600,8559907,538,538,538,538,0
20231023,105500,8559907,538,538,538,538,5
20231023,105400,8557217,538,538,538,538,0
20231023,105300,8557217,538,538,538,538,0
20231023,105200,8557217,538,538,538,538,185
20231023,105100,8457687,538,538,538,538,0
20231023,105000,8457687,538,538,538,538,0
20231023,104900,8457687,538,538,538,538,0
20231023,104800,8457687,538,538,538,538,0
20231023,104700,8457687,538,538,538,538,0
20231023,104600,8457687,538,538,538,538,0
20231023,104500,8457687,538,538,538,538,251
20231023,104400,8322649,538,538,538,538,2
20231023,104300,8321573,537,537,537,537,21
20231023,104200,8310296,538,538,538,538,0
20231023,104100,8310296,538,538,538,538,0
20231023,104000,8310296,538,538,538,538,0
20231023,103900,8310296,538,538,538,538,3
20231023,103800,8308682,538,538,538,538,0
20231023,103700,8308682,538,538,538,538,0
20231023,103600,8308682,538,538,538,538,0
20231023,103500,8308682,538,538,538,538,0
20231023,103400,8308682,538,538,538,538,0
20231023,103300,8308682,538,538,538,538,0
20231023,103200,8308682,538,538,538,538,0
20231023,103100,8308682,538,538,538,538,0
20231023,103000,8308682,538,538,538,538,0
20231023,102900,8308682,538,538,538,538,0
20231023,102800,8308682,538,538,538,538,0
20231023,102700,8308682,538,538,538,538,0
20231023,102600,8308682,538,538,538,538,0
20231023,102500,8308682,538,538,538,538,0
20231023,102400,8308682,538,538,538,538,0
20231023,102300,8308682,538,538,538,538,0
20231023,102200,8308682,538,538,538,538,0
20231023,102100,8308682,538,538,538,538,0
20231023,102000,8308682,538,537,538,537,250
20231023,101900,8174430,537,537,537,537,2
20231023,101800,8173356,538,538,538,538,2
20231023,101700,8172280,537,537,537,537,0
20231023,101600,8172280,537,537,537,537,0
20231023,101500,8172280,537,537,537,537,0
20231023,101400,8172280,537,537,537,537,0
20231023,101300,8172280,537,537,537,537,0
20231023,101200,8172280,537,537,537,537,652
20231023,101100,7822156,538,538,538,538,0
20231023,101000,7822156,538,538,538,538,0
20231023,100900,7822156,538,538,538,538,2
20231023,100800,7821080,537,537,537,537,1861
20231023,100700,6821723,538,538,538,538,0
20231023,100600,6821723,538,538,538,538,200
20231023,100500,6714123,538,538,538,538,0
20231023,100400,6714123,538,538,538,538,0
20231023,100300,6714123,538,538,538,538,0
20231023,100200,6714123,538,538,538,538,8
20231023,100100,6709819,538,538,538,538,0
20231023,100000,6709819,538,538,538,538,20
20231023,095900,6699059,536,536,536,536,0
20231023,095800,6699059,536,536,536,536,0
20231023,095700,6699059,536,536,536,536,0
20231023,095600,6699059,536,536,536,536,0
20231023,095500,6699059,536,536,536,536,0
20231023,095400,6699059,536,536,536,536,1000
20231023,095300,6163059,538,538,538,538,0
20231023,095200,6163059,538,538,538,538,0
20231023,095100,6163059,538,537,538,537,4
20231023,095000,6160909,537,537,537,537,0
20231023,094900,6160909,537,537,537,537,0
20231023,094800,6160909,537,537,537,537,0
20231023,094700,6160909,537,537,537,537,0
20231023,094600,6160909,537,537,537,537,0
20231023,094500,6160909,537,537,537,537,233
20231023,094400,6035788,538,538,538,538,0
20231023,094300,6035788,538,538,538,538,0
20231023,094200,6035788,538,538,538,538,0
20231023,094100,6035788,538,538,538,538,0
20231023,094000,6035788,538,538,538,538,0
20231023,093900,6035788,538,538,538,538,0
20231023,093800,6035788,538,538,538,538,51
20231023,093700,6008350,538,537,538,537,334
20231023,093600,5828990,537,537,537,537,0
20231023,093500,5828990,537,537,537,537,6
20231023,093400,5825768,536,536,536,536,28
20231023,093300,5810760,535,535,535,535,2
20231023,093200,5809690,536,536,536,536,19
20231023,093100,5799506,536,536,536,536,4
20231023,093000,5797362,536,536,536,536,949
20231023,092900,5288698,537,537,537,537,1
20231023,092800,5288161,536,536,536,536,62
20231023,092700,5254929,537,536,537,536,194
20231023,092600,5150859,536,536,536,536,330
20231023,092500,4973979,538,538,538,538,0
20231023,092400,4973979,538,538,538,538,1
20231023,092300,4973441,536,536,536,536,0
20231023,092200,4973441,536,538,538,536,1039
20231023,092100,4416459,536,538,538,536,45
20231023,092000,4392329,538,538,538,538,23
20231023,091900,4379955,539,538,539,538,188
20231023,091800,4278810,540,540,540,540,0
20231023,091700,4278810,540,540,540,540,0
20231023,091600,4278810,540,540,540,540,0
20231023,091500,4278810,540,540,540,540,14
20231023,091400,4271250,540,540,540,540,0
20231023,091300,4271250,540,540,540,540,0
20231023,091200,4271250,540,540,540,540,0
20231023,091100,4271250,540,540,540,540,500
20231023,091000,4001250,540,540,540,538,396
20231023,090900,3787636,540,540,540,540,1
20231023,090800,3787096,540,540,540,540,53
20231023,090700,3758476,540,540,540,540,0
20231023,090600,3758476,540,540,540,540,0
20231023,090500,3758476,540,540,540,540,0
20231023,090400,3758476,540,540,540,540,1
20231023,090300,3757936,540,540,540,540,2
20231023,090200,3756856,540,540,540,540,1
20231023,090100,3756316,540,540,540,540,5
20231023,090000,3753616,540,536,540,536,7003