KissMeData/091970/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,194500,205300770,958,958,958,958,1087
20231023,194400,205300770,958,958,958,958,0
20231023,194300,205300770,958,958,958,958,0
20231023,194200,205300770,958,958,958,958,0
20231023,194100,205300770,958,958,958,958,0
20231023,194000,205300770,958,958,958,958,0
20231023,193900,205300770,958,958,958,958,0
20231023,193800,205300770,958,958,958,958,0
20231023,193700,205300770,958,958,958,958,0
20231023,193600,205300770,958,958,958,958,0
20231023,193500,205300770,958,958,958,958,0
20231023,193400,205300770,958,958,958,958,0
20231023,193300,205300770,958,958,958,958,0
20231023,193200,205300770,958,958,958,958,0
20231023,193100,205300770,958,958,958,958,0
20231023,193000,205300770,958,958,958,958,0
20231023,192900,205300770,958,958,958,958,0
20231023,192800,205300770,958,958,958,958,0
20231023,192700,205300770,958,958,958,958,0
20231023,192600,205300770,958,958,958,958,0
20231023,192500,205300770,958,958,958,958,0
20231023,192400,205300770,958,958,958,958,0
20231023,192300,205300770,958,958,958,958,0
20231023,192200,205300770,958,958,958,958,0
20231023,192100,205300770,958,958,958,958,0
20231023,192000,205300770,958,958,958,958,0
20231023,191900,205300770,958,958,958,958,0
20231023,191800,205300770,958,958,958,958,0
20231023,191700,205300770,958,958,958,958,0
20231023,191600,205300770,958,958,958,958,0
20231023,191500,205300770,958,958,958,958,1087
20231023,191400,205300770,958,958,958,958,0
20231023,191300,205300770,958,958,958,958,0
20231023,191200,205300770,958,958,958,958,0
20231023,191100,205300770,958,958,958,958,0
20231023,191000,205300770,958,958,958,958,0
20231023,190900,205300770,958,958,958,958,0
20231023,190800,205300770,958,958,958,958,0
20231023,190700,205300770,958,958,958,958,0
20231023,190600,205300770,958,958,958,958,0
20231023,190500,205300770,958,958,958,958,0
20231023,190400,205300770,958,958,958,958,0
20231023,190300,205300770,958,958,958,958,0
20231023,190200,205300770,958,958,958,958,0
20231023,190100,205300770,958,958,958,958,0
20231023,190000,205300770,958,958,958,958,0
20231023,185900,205300770,958,958,958,958,0
20231023,185800,205300770,958,958,958,958,0
20231023,185700,205300770,958,958,958,958,0
20231023,185600,205300770,958,958,958,958,0
20231023,185500,205300770,958,958,958,958,0
20231023,185400,205300770,958,958,958,958,0
20231023,185300,205300770,958,958,958,958,0
20231023,185200,205300770,958,958,958,958,0
20231023,185100,205300770,958,958,958,958,0
20231023,185000,205300770,958,958,958,958,0
20231023,184900,205300770,958,958,958,958,0
20231023,184800,205300770,958,958,958,958,0
20231023,184700,205300770,958,958,958,958,0
20231023,184600,205300770,958,958,958,958,0
20231023,184500,205300770,958,958,958,958,1087
20231023,184400,205300770,958,958,958,958,0
20231023,184300,205300770,958,958,958,958,0
20231023,184200,205300770,958,958,958,958,0
20231023,184100,205300770,958,958,958,958,0
20231023,184000,205300770,958,958,958,958,0
20231023,183900,205300770,958,958,958,958,0
20231023,183800,205300770,958,958,958,958,0
20231023,183700,205300770,958,958,958,958,0
20231023,183600,205300770,958,958,958,958,0
20231023,183500,205300770,958,958,958,958,0
20231023,183400,205300770,958,958,958,958,0
20231023,183300,205300770,958,958,958,958,0
20231023,183200,205300770,958,958,958,958,0
20231023,183100,205300770,958,958,958,958,0
20231023,183000,205300770,958,958,958,958,0
20231023,182900,205300770,958,958,958,958,0
20231023,182800,205300770,958,958,958,958,0
20231023,182700,205300770,958,958,958,958,0
20231023,182600,205300770,958,958,958,958,0
20231023,182500,205300770,958,958,958,958,0
20231023,182400,205300770,958,958,958,958,0
20231023,182300,205300770,958,958,958,958,0
20231023,182200,205300770,958,958,958,958,0
20231023,182100,205300770,958,958,958,958,0
20231023,182000,205300770,958,958,958,958,0
20231023,181900,205300770,958,958,958,958,0
20231023,181800,205300770,958,958,958,958,0
20231023,181700,205300770,958,958,958,958,0
20231023,181600,205300770,958,958,958,958,0
20231023,181500,205300770,958,958,958,958,1087
20231023,181400,205300770,958,958,958,958,0
20231023,181300,205300770,958,958,958,958,0
20231023,181200,205300770,958,958,958,958,0
20231023,181100,205300770,958,958,958,958,0
20231023,181000,205300770,958,958,958,958,0
20231023,180900,205300770,958,958,958,958,0
20231023,180800,205300770,958,958,958,958,0
20231023,180700,205300770,958,958,958,958,0
20231023,180600,205300770,958,958,958,958,0
20231023,180500,205300770,958,958,958,958,0
20231023,180400,205300770,958,958,958,958,0
20231023,180300,205300770,958,958,958,958,0
20231023,180200,205300770,958,958,958,958,0
20231023,180100,205300770,958,958,958,958,0
20231023,180000,205300770,958,958,958,958,0
20231023,175900,205300770,958,958,958,958,0
20231023,175800,205300770,958,958,958,958,0
20231023,175700,205300770,958,958,958,958,0
20231023,175600,205300770,958,958,958,958,0
20231023,175500,205300770,958,958,958,958,0
20231023,175400,205300770,958,958,958,958,0
20231023,175300,205300770,958,958,958,958,0
20231023,175200,205300770,958,958,958,958,0
20231023,175100,205300770,958,958,958,958,0
20231023,175000,205300770,958,958,958,958,0
20231023,174900,205300770,958,958,958,958,0
20231023,174800,205300770,958,958,958,958,0
20231023,174700,205300770,958,958,958,958,0
20231023,174600,205300770,958,958,958,958,0
20231023,174500,205300770,958,958,958,958,1087
20231023,174400,205300770,958,958,958,958,0
20231023,174300,205300770,958,958,958,958,0
20231023,174200,205300770,958,958,958,958,0
20231023,174100,205300770,958,958,958,958,0
20231023,174000,205300770,958,958,958,958,0
20231023,173900,205300770,958,958,958,958,0
20231023,173800,205300770,958,958,958,958,0
20231023,173700,205300770,958,958,958,958,0
20231023,173600,205300770,958,958,958,958,0
20231023,173500,205300770,958,958,958,958,0
20231023,173400,205300770,958,958,958,958,0
20231023,173300,205300770,958,958,958,958,0
20231023,173200,205300770,958,958,958,958,0
20231023,173100,205300770,958,958,958,958,0
20231023,173000,205300770,958,958,958,958,0
20231023,172900,205300770,958,958,958,958,0
20231023,172800,205300770,958,958,958,958,0
20231023,172700,205300770,958,958,958,958,0
20231023,172600,205300770,958,958,958,958,0
20231023,172500,205300770,958,958,958,958,0
20231023,172400,205300770,958,958,958,958,0
20231023,172300,205300770,958,958,958,958,0
20231023,172200,205300770,958,958,958,958,0
20231023,172100,205300770,958,958,958,958,0
20231023,172000,205300770,958,958,958,958,0
20231023,171900,205300770,958,958,958,958,0
20231023,171800,205300770,958,958,958,958,0
20231023,171700,205300770,958,958,958,958,0
20231023,171600,205300770,958,958,958,958,0
20231023,171500,205300770,958,958,958,958,1087
20231023,171400,205300770,958,958,958,958,0
20231023,171300,205300770,958,958,958,958,0
20231023,171200,205300770,958,958,958,958,0
20231023,171100,205300770,958,958,958,958,0
20231023,171000,205300770,958,958,958,958,0
20231023,170900,205300770,958,958,958,958,0
20231023,170800,205300770,958,958,958,958,0
20231023,170700,205300770,958,958,958,958,0
20231023,170600,205300770,958,958,958,958,0
20231023,170500,205300770,958,958,958,958,0
20231023,170400,205300770,958,958,958,958,0
20231023,170300,205300770,958,958,958,958,0
20231023,170200,205300770,958,958,958,958,0
20231023,170100,205300770,958,958,958,958,0
20231023,170000,205300770,958,958,958,958,0
20231023,165900,205300770,958,958,958,958,0
20231023,165800,205300770,958,958,958,958,0
20231023,165700,205300770,958,958,958,958,0
20231023,165600,205300770,958,958,958,958,0
20231023,165500,205300770,958,958,958,958,0
20231023,165400,205300770,958,958,958,958,0
20231023,165300,205300770,958,958,958,958,0
20231023,165200,205300770,958,958,958,958,0
20231023,165100,205300770,958,958,958,958,0
20231023,165000,205300770,958,958,958,958,0
20231023,164900,205300770,958,958,958,958,0
20231023,164800,205300770,958,958,958,958,0
20231023,164700,205300770,958,958,958,958,0
20231023,164600,205300770,958,958,958,958,0
20231023,164500,205300770,958,958,958,958,1087
20231023,164400,205300770,958,958,958,958,0
20231023,164300,205300770,958,958,958,958,0
20231023,164200,205300770,958,958,958,958,0
20231023,164100,205300770,958,958,958,958,0
20231023,164000,205300770,958,958,958,958,0
20231023,163900,205300770,958,958,958,958,0
20231023,163800,205300770,958,958,958,958,0
20231023,163700,205300770,958,958,958,958,0
20231023,163600,205300770,958,958,958,958,0
20231023,163500,205300770,958,958,958,958,0
20231023,163400,205300770,958,958,958,958,0
20231023,163300,205300770,958,958,958,958,0
20231023,163200,205300770,958,958,958,958,0
20231023,163100,205300770,958,958,958,958,0
20231023,163000,205300770,958,958,958,958,0
20231023,162900,205300770,958,958,958,958,0
20231023,162800,205300770,958,958,958,958,0
20231023,162700,205300770,958,958,958,958,0
20231023,162600,205300770,958,958,958,958,0
20231023,162500,205300770,958,958,958,958,0
20231023,162400,205300770,958,958,958,958,0
20231023,162300,205300770,958,958,958,958,0
20231023,162200,205300770,958,958,958,958,0
20231023,162100,205300770,958,958,958,958,0
20231023,162000,205300770,958,958,958,958,0
20231023,161900,205300770,958,958,958,958,0
20231023,161800,205300770,958,958,958,958,0
20231023,161700,205300770,958,958,958,958,0
20231023,161600,205300770,958,958,958,958,0
20231023,161500,205300770,958,958,958,958,1087
20231023,161400,205300770,958,958,958,958,0
20231023,161300,205300770,958,958,958,958,0
20231023,161200,205300770,958,958,958,958,0
20231023,161100,205300770,958,958,958,958,0
20231023,161000,205300770,958,958,958,958,0
20231023,160900,205300770,958,958,958,958,0
20231023,160800,205300770,958,958,958,958,0
20231023,160700,205300770,958,958,958,958,0
20231023,160600,205300770,958,958,958,958,0
20231023,160500,205300770,958,958,958,958,0
20231023,160400,205300770,958,958,958,958,0
20231023,160300,205300770,958,958,958,958,0
20231023,160200,205300770,958,958,958,958,0
20231023,160100,205300770,958,958,958,958,0
20231023,160000,205300770,958,958,958,958,0
20231023,155900,205300770,958,958,958,958,0
20231023,155800,205300770,958,958,958,958,0
20231023,155700,205300770,958,958,958,958,0
20231023,155600,205300770,958,958,958,958,0
20231023,155500,205300770,958,958,958,958,0
20231023,155400,205300770,958,958,958,958,0
20231023,155300,205300770,958,958,958,958,0
20231023,155200,205300770,958,958,958,958,0
20231023,155100,205300770,958,958,958,958,0
20231023,155000,205300770,958,958,958,958,0
20231023,154900,205300770,958,958,958,958,0
20231023,154800,205300770,958,958,958,958,0
20231023,154700,205300770,958,958,958,958,0
20231023,154600,205300770,958,958,958,958,0
20231023,154500,205300770,958,958,958,958,1087
20231023,154400,205300770,958,958,958,958,0
20231023,154300,205300770,958,958,958,958,0
20231023,154200,205300770,958,958,958,958,0
20231023,154100,205300770,958,958,958,958,0
20231023,154000,205300770,958,958,958,958,0
20231023,153900,205300770,958,958,958,958,0
20231023,153800,205300770,958,958,958,958,0
20231023,153700,205300770,958,958,958,958,0
20231023,153600,205300770,958,958,958,958,0
20231023,153500,205300770,958,958,958,958,0
20231023,153400,205300770,958,958,958,958,0
20231023,153300,205300770,958,958,958,958,0
20231023,153200,205300770,958,958,958,958,0
20231023,153100,205300770,958,958,958,958,0
20231023,153000,205300770,958,958,958,958,1087
20231023,152900,204259424,952,952,952,952,0
20231023,152800,204259424,952,952,952,952,0
20231023,152700,204259424,952,952,952,952,0
20231023,152600,204259424,952,952,952,952,0
20231023,152500,204259424,952,952,952,952,0
20231023,152400,204259424,952,952,952,952,0
20231023,152300,204259424,952,952,952,952,0
20231023,152200,204259424,952,952,952,952,0
20231023,152100,204259424,952,952,952,952,0
20231023,152000,204259424,952,952,952,952,0
20231023,151900,204259424,952,953,953,952,571
20231023,151800,203715262,953,952,956,952,699
20231023,151700,203049145,952,952,952,952,700
20231023,151600,202382745,950,951,951,950,10483
20231023,151500,192418431,953,952,953,952,218
20231023,151400,192210744,952,952,952,952,140
20231023,151300,192077464,951,952,952,951,1036
20231023,151200,191092227,951,951,951,951,0
20231023,151100,191092227,951,951,951,951,29
20231023,151000,191064648,951,951,951,951,1249
20231023,150900,189876849,951,951,951,951,51
20231023,150800,189828348,951,951,951,951,29
20231023,150700,189800769,951,951,951,951,158
20231023,150600,189650511,952,952,952,952,0
20231023,150500,189650511,952,952,952,952,1
20231023,150400,189649559,951,952,954,951,832
20231023,150300,188858221,952,952,952,951,1589
20231023,150200,187345847,952,952,952,952,56
20231023,150100,187292535,952,952,952,952,47
20231023,150000,187247791,952,951,959,951,628
20231023,145900,186649194,951,952,952,951,212
20231023,145800,186447386,951,951,951,951,0
20231023,145700,186447386,951,954,954,951,150
20231023,145600,186304632,951,951,951,951,0
20231023,145500,186304632,951,951,951,951,0
20231023,145400,186304632,951,955,955,951,260
20231023,145300,186056995,956,956,956,956,0
20231023,145200,186056995,956,956,956,956,0
20231023,145100,186056995,956,955,956,955,5
20231023,145000,186052219,957,955,957,955,105
20231023,144900,185951754,956,956,956,955,23
20231023,144800,185929771,954,955,955,954,208
20231023,144700,185731231,958,958,958,958,0
20231023,144600,185731231,958,957,958,957,50
20231023,144500,185683336,958,957,958,957,6
20231023,144400,185677593,957,955,957,955,34
20231023,144300,185645065,955,955,955,955,1
20231023,144200,185644110,958,958,958,958,100
20231023,144100,185548310,958,956,958,956,398
20231023,144000,185167258,955,954,955,954,105
20231023,143900,185067058,954,955,955,954,155
20231023,143800,184919049,958,955,958,955,1319
20231023,143700,183658179,950,951,951,950,56
20231023,143600,183604929,950,951,951,950,337
20231023,143500,183284494,955,954,955,954,21
20231023,143400,183264459,950,951,951,950,450
20231023,143300,182836680,954,952,954,952,1018
20231023,143200,181866108,954,954,954,954,0
20231023,143100,181866108,954,952,954,947,504
20231023,143000,181386891,952,953,954,952,890
20231023,142900,180538942,953,959,959,953,10131
20231023,142800,170837715,960,960,960,960,1296
20231023,142700,169593555,960,961,961,960,4408
20231023,142600,165361804,963,961,963,961,32
20231023,142500,165331019,963,961,963,961,37
20231023,142400,165295392,961,961,961,961,1
20231023,142300,165294431,963,963,963,962,8
20231023,142200,165286731,962,961,962,961,34
20231023,142100,165254051,960,960,960,960,4
20231023,142000,165250211,960,961,961,960,16
20231023,141900,165234850,961,960,962,960,116
20231023,141800,165123378,961,960,961,960,312
20231023,141700,164823561,961,961,962,960,310
20231023,141600,164525653,961,961,961,961,100
20231023,141500,164429553,961,960,961,960,10
20231023,141400,164419951,961,961,961,960,111
20231023,141300,164313389,962,961,962,960,113
20231023,141200,164204899,962,961,962,960,2865
20231023,141100,161452329,962,961,962,961,50
20231023,141000,161404278,962,961,962,961,118
20231023,140900,161290829,961,961,961,961,1239
20231023,140800,160100150,962,962,962,962,37
20231023,140700,160064556,961,961,961,961,2
20231023,140600,160062634,962,962,962,962,0
20231023,140500,160062634,962,962,962,962,60
20231023,140400,160004914,962,961,962,961,4
20231023,140300,160001068,963,963,963,963,0
20231023,140200,160001068,963,961,963,961,187
20231023,140100,159821127,962,962,962,961,109
20231023,140000,159716354,961,962,962,961,304
20231023,135900,159423958,962,961,962,961,601
20231023,135800,158846349,967,967,967,967,0
20231023,135700,158846349,967,962,967,962,69
20231023,135600,158779887,962,961,962,961,459
20231023,135500,158338768,964,964,964,964,2
20231023,135400,158336840,968,968,968,968,2
20231023,135300,158334904,962,962,968,962,23
20231023,135200,158312721,968,968,968,968,0
20231023,135100,158312721,968,961,968,961,132
20231023,135000,158185335,962,963,963,962,191
20231023,134900,158001543,962,962,962,962,19
20231023,134800,157983265,962,962,962,962,1565
20231023,134700,156477735,962,962,962,962,12
20231023,134600,156466191,963,963,963,962,295
20231023,134500,156182117,968,968,968,968,50
20231023,134400,156133717,968,968,968,968,0
20231023,134300,156133717,968,968,968,968,0
20231023,134200,156133717,968,968,968,968,0
20231023,134100,156133717,968,968,968,968,0
20231023,134000,156133717,968,968,968,968,0
20231023,133900,156133717,968,968,968,968,0
20231023,133800,156133717,968,968,968,968,0
20231023,133700,156133717,968,968,968,968,0
20231023,133600,156133717,968,968,968,968,0
20231023,133500,156133717,968,968,968,968,0
20231023,133400,156133717,968,968,968,968,0
20231023,133300,156133717,968,968,968,968,0
20231023,133200,156133717,968,968,968,968,0
20231023,133100,156133717,968,968,968,968,1
20231023,133000,156132749,969,969,970,969,203
20231023,132900,155936007,972,964,974,963,3189
20231023,132800,152848533,964,964,964,964,0
20231023,132700,152848533,964,964,964,964,0
20231023,132600,152848533,964,961,964,960,1709
20231023,132500,151207687,964,964,964,964,4
20231023,132400,151203831,959,963,963,959,2279
20231023,132300,149012539,964,962,964,962,132
20231023,132200,148885551,962,966,967,962,3312
20231023,132100,145694765,966,965,966,965,119
20231023,132000,145579855,966,964,966,964,58
20231023,131900,145523925,966,966,966,966,1133
20231023,131800,144429447,964,964,964,964,4
20231023,131700,144425591,964,964,964,964,4
20231023,131600,144421735,964,965,965,964,117
20231023,131500,144308834,967,967,967,967,0
20231023,131400,144308834,967,967,967,967,1
20231023,131300,144307867,966,966,966,966,0
20231023,131200,144307867,966,966,966,966,0
20231023,131100,144307867,966,966,966,966,22
20231023,131000,144286615,966,966,966,966,0
20231023,130900,144286615,966,966,966,966,0
20231023,130800,144286615,966,966,966,966,1
20231023,130700,144285649,966,966,966,966,0
20231023,130600,144285649,966,966,966,966,0
20231023,130500,144285649,966,966,966,966,11
20231023,130400,144275023,966,966,966,966,1
20231023,130300,144274057,967,967,967,967,10
20231023,130200,144264387,966,965,966,965,330
20231023,130100,143945885,965,965,965,965,1
20231023,130000,143944920,965,965,965,965,0
20231023,125900,143944920,965,965,965,965,0
20231023,125800,143944920,965,965,965,964,62
20231023,125700,143885101,964,965,965,964,10
20231023,125600,143875460,964,964,964,964,191
20231023,125500,143691336,964,964,964,964,0
20231023,125400,143691336,964,964,964,964,100
20231023,125300,143594936,963,963,963,963,0
20231023,125200,143594936,963,963,963,963,0
20231023,125100,143594936,963,963,963,963,200
20231023,125000,143402336,966,966,966,966,0
20231023,124900,143402336,966,966,966,966,0
20231023,124800,143402336,966,966,966,966,0
20231023,124700,143402336,966,966,966,966,27
20231023,124600,143376254,967,966,967,966,102
20231023,124500,143277697,966,964,966,964,653
20231023,124400,142647736,961,961,961,961,0
20231023,124300,142647736,961,961,961,961,0
20231023,124200,142647736,961,961,961,961,0
20231023,124100,142647736,961,963,963,961,200
20231023,124000,142455256,963,963,963,963,0
20231023,123900,142455256,963,963,963,963,0
20231023,123800,142455256,963,963,963,963,3
20231023,123700,142452367,964,963,964,963,5
20231023,123600,142447550,964,964,964,964,100
20231023,123500,142351150,964,963,964,963,2
20231023,123400,142349223,964,964,964,964,0
20231023,123300,142349223,964,964,964,963,7
20231023,123200,142342477,960,960,960,960,1
20231023,123100,142341517,969,967,969,967,2299
20231023,123000,140116382,965,965,965,965,1501
20231023,122900,138667917,958,958,958,958,0
20231023,122800,138667917,958,959,966,958,405
20231023,122700,138279296,959,959,965,959,1028
20231023,122600,137293432,959,959,959,959,0
20231023,122500,137293432,959,964,964,959,10926
20231023,122400,126796484,964,964,964,964,0
20231023,122300,126796484,964,964,964,964,0
20231023,122200,126796484,964,964,964,964,1
20231023,122100,126795520,969,965,969,965,35
20231023,122000,126761697,964,964,964,964,0
20231023,121900,126761697,964,964,964,964,1
20231023,121800,126760733,968,968,968,968,1
20231023,121700,126759765,963,964,964,963,2
20231023,121600,126757838,968,968,968,968,1
20231023,121500,126756870,967,967,967,967,0
20231023,121400,126756870,967,967,967,967,0
20231023,121300,126756870,967,963,967,963,64
20231023,121200,126694986,968,968,968,968,0
20231023,121100,126694986,968,968,968,968,620
20231023,121000,126094826,968,967,968,964,427
20231023,120900,125682584,967,967,967,967,173
20231023,120800,125515293,966,968,972,966,2560
20231023,120700,123039794,968,973,973,968,7511
20231023,120600,115764302,972,971,972,971,17
20231023,120500,115747790,970,970,970,970,0
20231023,120400,115747790,970,970,970,970,0
20231023,120300,115747790,970,973,973,970,113
20231023,120200,115638147,974,974,974,974,0
20231023,120100,115638147,974,974,974,974,0
20231023,120000,115638147,974,976,976,974,28
20231023,115900,115610839,974,973,974,973,111
20231023,115800,115502745,973,973,973,973,200
20231023,115700,115308145,972,972,972,972,27
20231023,115600,115281901,973,971,973,970,900
20231023,115500,114408795,977,977,977,977,0
20231023,115400,114408795,977,977,977,977,0
20231023,115300,114408795,977,977,977,977,0
20231023,115200,114408795,977,972,977,972,180
20231023,115100,114233653,973,973,973,973,0
20231023,115000,114233653,973,973,973,973,0
20231023,114900,114233653,973,973,973,973,0
20231023,114800,114233653,973,973,973,973,1
20231023,114700,114232680,970,971,974,970,115
20231023,114600,114120770,969,970,970,969,656
20231023,114500,113485074,970,970,970,969,245
20231023,114400,113247431,970,976,976,970,21
20231023,114300,113226977,970,970,970,970,0
20231023,114200,113226977,970,971,971,970,300
20231023,114100,112935927,971,974,974,971,319
20231023,114000,112625733,982,982,982,982,0
20231023,113900,112625733,982,982,982,982,0
20231023,113800,112625733,982,982,982,982,0
20231023,113700,112625733,982,981,982,981,2
20231023,113600,112623770,982,982,982,982,0
20231023,113500,112623770,982,974,982,974,17
20231023,113400,112607177,971,971,971,971,15
20231023,113300,112592612,982,982,982,981,22
20231023,113200,112571009,982,982,982,982,0
20231023,113100,112571009,982,982,982,982,0
20231023,113000,112571009,982,982,982,982,0
20231023,112900,112571009,982,982,982,982,0
20231023,112800,112571009,982,982,982,982,10
20231023,112700,112561189,982,982,982,982,0
20231023,112600,112561189,982,982,982,982,0
20231023,112500,112561189,982,978,982,978,10
20231023,112400,112551394,982,982,982,982,0
20231023,112300,112551394,982,982,982,982,0
20231023,112200,112551394,982,982,982,982,0
20231023,112100,112551394,982,981,982,981,10
20231023,112000,112541578,982,975,982,975,54
20231023,111900,112488862,982,982,982,982,0
20231023,111800,112488862,982,982,982,982,0
20231023,111700,112488862,982,982,982,982,0
20231023,111600,112488862,982,982,982,982,0
20231023,111500,112488862,982,971,982,970,723
20231023,111400,111787305,982,982,982,982,0
20231023,111300,111787305,982,982,982,982,0
20231023,111200,111787305,982,978,982,978,10
20231023,111100,111777511,982,979,982,979,230
20231023,111000,111551866,980,980,980,980,0
20231023,110900,111551866,980,977,980,977,50
20231023,110800,111502945,980,980,980,980,0
20231023,110700,111502945,980,974,980,974,132
20231023,110600,111374279,971,971,974,971,106
20231023,110500,111271323,970,970,970,970,0
20231023,110400,111271323,970,971,971,970,1065
20231023,110300,110237832,974,974,974,974,0
20231023,110200,110237832,974,974,974,974,0
20231023,110100,110237832,974,974,974,974,0
20231023,110000,110237832,974,974,974,974,0
20231023,105900,110237832,974,974,974,974,0
20231023,105800,110237832,974,974,974,974,0
20231023,105700,110237832,974,974,974,974,0
20231023,105600,110237832,974,974,974,974,0
20231023,105500,110237832,974,974,974,974,0
20231023,105400,110237832,974,974,974,974,2
20231023,105300,110235884,973,973,973,973,107
20231023,105200,110131773,970,970,970,970,0
20231023,105100,110131773,970,970,970,970,0
20231023,105000,110131773,970,970,970,970,0
20231023,104900,110131773,970,970,970,970,0
20231023,104800,110131773,970,970,970,970,1
20231023,104700,110130803,973,973,973,973,0
20231023,104600,110130803,973,973,973,973,0
20231023,104500,110130803,973,973,973,973,0
20231023,104400,110130803,973,973,973,973,1
20231023,104300,110129830,973,973,973,973,2
20231023,104200,110127884,969,969,969,969,0
20231023,104100,110127884,969,969,969,969,107
20231023,104000,110024201,973,970,973,970,1000
20231023,103900,109051224,973,973,973,973,0
20231023,103800,109051224,973,970,973,970,57
20231023,103700,108995865,973,973,973,973,0
20231023,103600,108995865,973,973,973,973,0
20231023,103500,108995865,973,972,973,972,186
20231023,103400,108815071,974,974,974,974,0
20231023,103300,108815071,974,973,974,973,92
20231023,103200,108725477,964,970,970,964,6458
20231023,103100,102497927,973,971,973,971,530
20231023,103000,101983293,974,971,974,971,118
20231023,102900,101868676,974,972,974,972,220
20231023,102800,101654788,972,972,972,972,0
20231023,102700,101654788,972,972,972,972,0
20231023,102600,101654788,972,972,972,972,0
20231023,102500,101654788,972,972,972,972,0
20231023,102400,101654788,972,972,972,972,0
20231023,102300,101654788,972,972,972,972,0
20231023,102200,101654788,972,972,972,972,0
20231023,102100,101654788,972,972,974,972,14
20231023,102000,101641178,974,972,974,972,1029
20231023,101900,100639112,972,969,972,969,251
20231023,101800,100395682,968,968,968,968,1
20231023,101700,100394714,968,968,968,968,0
20231023,101600,100394714,968,968,968,968,1
20231023,101500,100393746,964,964,964,964,820
20231023,101400,99603266,964,965,965,964,1055
20231023,101300,98586146,970,970,970,970,2
20231023,101200,98584206,970,970,970,970,1
20231023,101100,98583236,970,965,970,965,1003
20231023,101000,97615326,965,965,965,965,100
20231023,100900,97518826,965,965,965,965,0
20231023,100800,97518826,965,969,974,964,620
20231023,100700,96919960,970,969,970,969,34
20231023,100600,96886998,970,971,974,970,488
20231023,100500,96412406,973,967,975,965,1979
20231023,100400,94490046,968,971,971,968,193
20231023,100300,94302946,971,973,973,971,109
20231023,100200,94196931,974,974,974,974,0
20231023,100100,94196931,974,973,974,973,145
20231023,100000,94055842,973,973,973,973,1
20231023,095900,94054869,974,974,974,974,11
20231023,095800,94044155,974,973,975,973,262
20231023,095700,93789000,973,973,973,973,0
20231023,095600,93789000,973,973,973,973,0
20231023,095500,93789000,973,973,973,973,0
20231023,095400,93789000,973,973,973,973,0
20231023,095300,93789000,973,973,973,973,4
20231023,095200,93785108,975,973,975,973,371
20231023,095100,93424093,973,973,973,973,23
20231023,095000,93401714,973,973,973,973,131
20231023,094900,93274251,973,970,973,970,512
20231023,094800,92776613,970,968,970,967,1658
20231023,094700,91171253,968,967,968,967,78
20231023,094600,91095773,968,968,968,968,165
20231023,094500,90936053,969,969,969,969,21
20231023,094400,90915704,969,963,969,963,604
20231023,094300,90334036,963,963,963,963,540
20231023,094200,89814016,970,971,971,970,58
20231023,094100,89757699,971,964,971,964,22
20231023,094000,89736477,970,976,976,960,28426
20231023,093900,62286289,979,979,979,979,0
20231023,093800,62286289,979,979,979,979,744
20231023,093700,61557913,979,979,980,979,598
20231023,093600,60972469,979,980,980,977,2294
20231023,093500,58725586,980,986,986,980,6567
20231023,093400,52268810,993,990,993,990,354
20231023,093300,51917530,993,996,996,986,705
20231023,093200,51222024,996,996,996,996,1
20231023,093100,51221028,996,995,996,994,3756
20231023,093000,47485398,995,996,996,995,555
20231023,092900,46933168,996,996,996,996,98
20231023,092800,46835560,996,1001,1001,996,5274
20231023,092700,41573394,1003,1009,1010,1003,3729
20231023,092600,37826258,1009,1011,1011,1009,8626
20231023,092500,29121812,1011,1015,1015,1011,6582
20231023,092400,22460209,1019,1016,1019,1016,112
20231023,092300,22346297,1019,1016,1019,1015,1643
20231023,092200,20677690,1016,1016,1016,1016,0
20231023,092100,20677690,1016,1015,1016,1015,343
20231023,092000,20329534,1013,1013,1014,1013,1714
20231023,091900,18591930,1012,1011,1012,1011,926
20231023,091800,17655708,1011,1011,1011,1011,346
20231023,091700,17305902,1010,1007,1010,1007,8631
20231023,091600,8597214,1009,1009,1009,1009,0
20231023,091500,8597214,1009,1009,1009,1009,164
20231023,091400,8431738,1009,1009,1009,1009,100
20231023,091300,8330838,1012,1011,1012,1011,3789
20231023,091200,4496525,1012,1004,1012,1004,79
20231023,091100,4417141,1003,1001,1003,1000,1068
20231023,091000,3346220,1002,1002,1002,1002,0
20231023,090900,3346220,1002,1002,1002,1002,0
20231023,090800,3346220,1002,1000,1003,1000,708
20231023,090700,2637193,1002,1002,1002,1002,2053
20231023,090600,580087,1002,1002,1002,1002,0
20231023,090500,580087,1002,1000,1002,1000,10
20231023,090400,570073,1003,1003,1003,1003,0
20231023,090300,570073,1003,1003,1003,1003,0
20231023,090200,570073,1003,995,1003,994,77
20231023,090100,493311,980,996,997,980,207
20231023,090000,287213,998,976,1001,976,292