KissMeData/118000/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,195500,100050566,393,393,393,393,5916
20231023,195400,100050566,393,393,393,393,0
20231023,195300,100050566,393,393,393,393,0
20231023,195200,100050566,393,393,393,393,0
20231023,195100,100050566,393,393,393,393,0
20231023,195000,100050566,393,393,393,393,0
20231023,194900,100050566,393,393,393,393,0
20231023,194800,100050566,393,393,393,393,0
20231023,194700,100050566,393,393,393,393,0
20231023,194600,100050566,393,393,393,393,0
20231023,194500,100050566,393,393,393,393,0
20231023,194400,100050566,393,393,393,393,0
20231023,194300,100050566,393,393,393,393,0
20231023,194200,100050566,393,393,393,393,0
20231023,194100,100050566,393,393,393,393,0
20231023,194000,100050566,393,393,393,393,0
20231023,193900,100050566,393,393,393,393,0
20231023,193800,100050566,393,393,393,393,0
20231023,193700,100050566,393,393,393,393,0
20231023,193600,100050566,393,393,393,393,0
20231023,193500,100050566,393,393,393,393,0
20231023,193400,100050566,393,393,393,393,0
20231023,193300,100050566,393,393,393,393,0
20231023,193200,100050566,393,393,393,393,0
20231023,193100,100050566,393,393,393,393,0
20231023,193000,100050566,393,393,393,393,0
20231023,192900,100050566,393,393,393,393,0
20231023,192800,100050566,393,393,393,393,0
20231023,192700,100050566,393,393,393,393,0
20231023,192600,100050566,393,393,393,393,0
20231023,192500,100050566,393,393,393,393,5916
20231023,192400,100050566,393,393,393,393,0
20231023,192300,100050566,393,393,393,393,0
20231023,192200,100050566,393,393,393,393,0
20231023,192100,100050566,393,393,393,393,0
20231023,192000,100050566,393,393,393,393,0
20231023,191900,100050566,393,393,393,393,0
20231023,191800,100050566,393,393,393,393,0
20231023,191700,100050566,393,393,393,393,0
20231023,191600,100050566,393,393,393,393,0
20231023,191500,100050566,393,393,393,393,0
20231023,191400,100050566,393,393,393,393,0
20231023,191300,100050566,393,393,393,393,0
20231023,191200,100050566,393,393,393,393,0
20231023,191100,100050566,393,393,393,393,0
20231023,191000,100050566,393,393,393,393,0
20231023,190900,100050566,393,393,393,393,0
20231023,190800,100050566,393,393,393,393,0
20231023,190700,100050566,393,393,393,393,0
20231023,190600,100050566,393,393,393,393,0
20231023,190500,100050566,393,393,393,393,0
20231023,190400,100050566,393,393,393,393,0
20231023,190300,100050566,393,393,393,393,0
20231023,190200,100050566,393,393,393,393,0
20231023,190100,100050566,393,393,393,393,0
20231023,190000,100050566,393,393,393,393,0
20231023,185900,100050566,393,393,393,393,0
20231023,185800,100050566,393,393,393,393,0
20231023,185700,100050566,393,393,393,393,0
20231023,185600,100050566,393,393,393,393,0
20231023,185500,100050566,393,393,393,393,5916
20231023,185400,100050566,393,393,393,393,0
20231023,185300,100050566,393,393,393,393,0
20231023,185200,100050566,393,393,393,393,0
20231023,185100,100050566,393,393,393,393,0
20231023,185000,100050566,393,393,393,393,0
20231023,184900,100050566,393,393,393,393,0
20231023,184800,100050566,393,393,393,393,0
20231023,184700,100050566,393,393,393,393,0
20231023,184600,100050566,393,393,393,393,0
20231023,184500,100050566,393,393,393,393,0
20231023,184400,100050566,393,393,393,393,0
20231023,184300,100050566,393,393,393,393,0
20231023,184200,100050566,393,393,393,393,0
20231023,184100,100050566,393,393,393,393,0
20231023,184000,100050566,393,393,393,393,0
20231023,183900,100050566,393,393,393,393,0
20231023,183800,100050566,393,393,393,393,0
20231023,183700,100050566,393,393,393,393,0
20231023,183600,100050566,393,393,393,393,0
20231023,183500,100050566,393,393,393,393,0
20231023,183400,100050566,393,393,393,393,0
20231023,183300,100050566,393,393,393,393,0
20231023,183200,100050566,393,393,393,393,0
20231023,183100,100050566,393,393,393,393,0
20231023,183000,100050566,393,393,393,393,0
20231023,182900,100050566,393,393,393,393,0
20231023,182800,100050566,393,393,393,393,0
20231023,182700,100050566,393,393,393,393,0
20231023,182600,100050566,393,393,393,393,0
20231023,182500,100050566,393,393,393,393,5916
20231023,182400,100050566,393,393,393,393,0
20231023,182300,100050566,393,393,393,393,0
20231023,182200,100050566,393,393,393,393,0
20231023,182100,100050566,393,393,393,393,0
20231023,182000,100050566,393,393,393,393,0
20231023,181900,100050566,393,393,393,393,0
20231023,181800,100050566,393,393,393,393,0
20231023,181700,100050566,393,393,393,393,0
20231023,181600,100050566,393,393,393,393,0
20231023,181500,100050566,393,393,393,393,0
20231023,181400,100050566,393,393,393,393,0
20231023,181300,100050566,393,393,393,393,0
20231023,181200,100050566,393,393,393,393,0
20231023,181100,100050566,393,393,393,393,0
20231023,181000,100050566,393,393,393,393,0
20231023,180900,100050566,393,393,393,393,0
20231023,180800,100050566,393,393,393,393,0
20231023,180700,100050566,393,393,393,393,0
20231023,180600,100050566,393,393,393,393,0
20231023,180500,100050566,393,393,393,393,0
20231023,180400,100050566,393,393,393,393,0
20231023,180300,100050566,393,393,393,393,0
20231023,180200,100050566,393,393,393,393,0
20231023,180100,100050566,393,393,393,393,0
20231023,180000,100050566,393,393,393,393,0
20231023,175900,100050566,393,393,393,393,0
20231023,175800,100050566,393,393,393,393,0
20231023,175700,100050566,393,393,393,393,0
20231023,175600,100050566,393,393,393,393,0
20231023,175500,100050566,393,393,393,393,5916
20231023,175400,100050566,393,393,393,393,0
20231023,175300,100050566,393,393,393,393,0
20231023,175200,100050566,393,393,393,393,0
20231023,175100,100050566,393,393,393,393,0
20231023,175000,100050566,393,393,393,393,0
20231023,174900,100050566,393,393,393,393,0
20231023,174800,100050566,393,393,393,393,0
20231023,174700,100050566,393,393,393,393,0
20231023,174600,100050566,393,393,393,393,0
20231023,174500,100050566,393,393,393,393,0
20231023,174400,100050566,393,393,393,393,0
20231023,174300,100050566,393,393,393,393,0
20231023,174200,100050566,393,393,393,393,0
20231023,174100,100050566,393,393,393,393,0
20231023,174000,100050566,393,393,393,393,0
20231023,173900,100050566,393,393,393,393,0
20231023,173800,100050566,393,393,393,393,0
20231023,173700,100050566,393,393,393,393,0
20231023,173600,100050566,393,393,393,393,0
20231023,173500,100050566,393,393,393,393,0
20231023,173400,100050566,393,393,393,393,0
20231023,173300,100050566,393,393,393,393,0
20231023,173200,100050566,393,393,393,393,0
20231023,173100,100050566,393,393,393,393,0
20231023,173000,100050566,393,393,393,393,0
20231023,172900,100050566,393,393,393,393,0
20231023,172800,100050566,393,393,393,393,0
20231023,172700,100050566,393,393,393,393,0
20231023,172600,100050566,393,393,393,393,0
20231023,172500,100050566,393,393,393,393,5916
20231023,172400,100050566,393,393,393,393,0
20231023,172300,100050566,393,393,393,393,0
20231023,172200,100050566,393,393,393,393,0
20231023,172100,100050566,393,393,393,393,0
20231023,172000,100050566,393,393,393,393,0
20231023,171900,100050566,393,393,393,393,0
20231023,171800,100050566,393,393,393,393,0
20231023,171700,100050566,393,393,393,393,0
20231023,171600,100050566,393,393,393,393,0
20231023,171500,100050566,393,393,393,393,0
20231023,171400,100050566,393,393,393,393,0
20231023,171300,100050566,393,393,393,393,0
20231023,171200,100050566,393,393,393,393,0
20231023,171100,100050566,393,393,393,393,0
20231023,171000,100050566,393,393,393,393,0
20231023,170900,100050566,393,393,393,393,0
20231023,170800,100050566,393,393,393,393,0
20231023,170700,100050566,393,393,393,393,0
20231023,170600,100050566,393,393,393,393,0
20231023,170500,100050566,393,393,393,393,0
20231023,170400,100050566,393,393,393,393,0
20231023,170300,100050566,393,393,393,393,0
20231023,170200,100050566,393,393,393,393,0
20231023,170100,100050566,393,393,393,393,0
20231023,170000,100050566,393,393,393,393,0
20231023,165900,100050566,393,393,393,393,0
20231023,165800,100050566,393,393,393,393,0
20231023,165700,100050566,393,393,393,393,0
20231023,165600,100050566,393,393,393,393,0
20231023,165500,100050566,393,393,393,393,5916
20231023,165400,100050566,393,393,393,393,0
20231023,165300,100050566,393,393,393,393,0
20231023,165200,100050566,393,393,393,393,0
20231023,165100,100050566,393,393,393,393,0
20231023,165000,100050566,393,393,393,393,0
20231023,164900,100050566,393,393,393,393,0
20231023,164800,100050566,393,393,393,393,0
20231023,164700,100050566,393,393,393,393,0
20231023,164600,100050566,393,393,393,393,0
20231023,164500,100050566,393,393,393,393,0
20231023,164400,100050566,393,393,393,393,0
20231023,164300,100050566,393,393,393,393,0
20231023,164200,100050566,393,393,393,393,0
20231023,164100,100050566,393,393,393,393,0
20231023,164000,100050566,393,393,393,393,0
20231023,163900,100050566,393,393,393,393,0
20231023,163800,100050566,393,393,393,393,0
20231023,163700,100050566,393,393,393,393,0
20231023,163600,100050566,393,393,393,393,0
20231023,163500,100050566,393,393,393,393,0
20231023,163400,100050566,393,393,393,393,0
20231023,163300,100050566,393,393,393,393,0
20231023,163200,100050566,393,393,393,393,0
20231023,163100,100050566,393,393,393,393,0
20231023,163000,100050566,393,393,393,393,0
20231023,162900,100050566,393,393,393,393,0
20231023,162800,100050566,393,393,393,393,0
20231023,162700,100050566,393,393,393,393,0
20231023,162600,100050566,393,393,393,393,0
20231023,162500,100050566,393,393,393,393,5916
20231023,162400,100050566,393,393,393,393,0
20231023,162300,100050566,393,393,393,393,0
20231023,162200,100050566,393,393,393,393,0
20231023,162100,100050566,393,393,393,393,0
20231023,162000,100050566,393,393,393,393,0
20231023,161900,100050566,393,393,393,393,0
20231023,161800,100050566,393,393,393,393,0
20231023,161700,100050566,393,393,393,393,0
20231023,161600,100050566,393,393,393,393,0
20231023,161500,100050566,393,393,393,393,0
20231023,161400,100050566,393,393,393,393,0
20231023,161300,100050566,393,393,393,393,0
20231023,161200,100050566,393,393,393,393,0
20231023,161100,100050566,393,393,393,393,0
20231023,161000,100050566,393,393,393,393,0
20231023,160900,100050566,393,393,393,393,0
20231023,160800,100050566,393,393,393,393,0
20231023,160700,100050566,393,393,393,393,0
20231023,160600,100050566,393,393,393,393,0
20231023,160500,100050566,393,393,393,393,0
20231023,160400,100050566,393,393,393,393,0
20231023,160300,100050566,393,393,393,393,0
20231023,160200,100050566,393,393,393,393,0
20231023,160100,100050566,393,393,393,393,0
20231023,160000,100050566,393,393,393,393,0
20231023,155900,100050566,393,393,393,393,0
20231023,155800,100050566,393,393,393,393,0
20231023,155700,100050566,393,393,393,393,0
20231023,155600,100050566,393,393,393,393,0
20231023,155500,100050566,393,393,393,393,5916
20231023,155400,100050566,393,393,393,393,0
20231023,155300,100050566,393,393,393,393,0
20231023,155200,100050566,393,393,393,393,0
20231023,155100,100050566,393,393,393,393,0
20231023,155000,100050566,393,393,393,393,0
20231023,154900,100050566,393,393,393,393,0
20231023,154800,100050566,393,393,393,393,0
20231023,154700,100050566,393,393,393,393,0
20231023,154600,100050566,393,393,393,393,0
20231023,154500,100050566,393,393,393,393,0
20231023,154400,100050566,393,393,393,393,0
20231023,154300,100050566,393,393,393,393,0
20231023,154200,100050566,393,393,393,393,0
20231023,154100,100050566,393,393,393,393,0
20231023,154000,100050566,393,393,393,393,0
20231023,153900,100050566,393,393,393,393,0
20231023,153800,100050566,393,393,393,393,0
20231023,153700,100050566,393,393,393,393,0
20231023,153600,100050566,393,393,393,393,0
20231023,153500,100050566,393,393,393,393,0
20231023,153400,100050566,393,393,393,393,0
20231023,153300,100050566,393,393,393,393,0
20231023,153200,100050566,393,393,393,393,0
20231023,153100,100050566,393,393,393,393,0
20231023,153000,100050566,393,393,393,393,5916
20231023,152900,97725578,394,394,394,394,0
20231023,152800,97725578,394,394,394,394,0
20231023,152700,97725578,394,394,394,394,0
20231023,152600,97725578,394,394,394,394,0
20231023,152500,97725578,394,394,394,394,0
20231023,152400,97725578,394,394,394,394,0
20231023,152300,97725578,394,394,394,394,0
20231023,152200,97725578,394,394,394,394,0
20231023,152100,97725578,394,394,394,394,0
20231023,152000,97725578,394,394,394,394,0
20231023,151900,97725578,394,395,395,394,6328
20231023,151800,95228582,396,396,396,396,1
20231023,151700,95228186,396,396,397,396,151
20231023,151600,95168389,395,395,396,395,144
20231023,151500,95111455,395,396,396,395,66
20231023,151400,95085379,396,395,396,395,42
20231023,151300,95068767,395,395,395,395,40
20231023,151200,95052967,395,395,395,395,90
20231023,151100,95017417,395,395,395,395,105
20231023,151000,94975942,396,397,397,396,22
20231023,150900,94967222,397,397,397,397,1420
20231023,150800,94403482,397,397,397,397,1101
20231023,150700,93966385,396,395,396,395,597
20231023,150600,93730558,395,395,395,395,589
20231023,150500,93497903,395,395,395,395,1
20231023,150400,93497508,395,395,395,395,51
20231023,150300,93477363,395,395,395,395,15
20231023,150200,93471438,395,394,395,394,4642
20231023,150100,91642485,394,392,394,392,8571
20231023,150000,88271613,392,394,394,392,3902
20231023,145900,86741554,394,395,395,394,6
20231023,145800,86739185,396,396,396,396,211
20231023,145700,86655629,394,397,397,393,30737
20231023,145600,74561697,395,395,395,395,0
20231023,145500,74561697,395,395,395,395,0
20231023,145400,74561697,395,395,395,395,7355
20231023,145300,71656472,395,398,398,395,26865
20231023,145200,61033438,400,400,400,400,0
20231023,145100,61033438,400,400,400,400,2
20231023,145000,61032638,399,399,399,399,0
20231023,144900,61032638,399,399,399,399,0
20231023,144800,61032638,399,400,400,399,1253
20231023,144700,60532688,398,398,398,398,0
20231023,144600,60532688,398,398,398,398,0
20231023,144500,60532688,398,398,398,398,0
20231023,144400,60532688,398,399,399,398,5
20231023,144300,60530695,399,399,399,399,0
20231023,144200,60530695,399,399,399,399,1029
20231023,144100,60120124,400,400,400,400,18
20231023,144000,60112924,399,399,399,399,0
20231023,143900,60112924,399,399,399,399,2000
20231023,143800,59314924,399,399,399,399,7
20231023,143700,59312131,399,399,399,398,158
20231023,143600,59249090,395,395,395,395,0
20231023,143500,59249090,395,400,400,395,40200
20231023,143400,43292413,400,400,400,400,0
20231023,143300,43292413,400,400,400,400,0
20231023,143200,43292413,400,400,400,400,954
20231023,143100,42910813,400,400,400,400,235
20231023,143000,42816813,400,400,400,400,0
20231023,142900,42816813,400,400,400,400,0
20231023,142800,42816813,400,400,400,400,208
20231023,142700,42733613,399,399,399,399,0
20231023,142600,42733613,399,399,399,399,2775
20231023,142500,41626388,400,400,400,400,387
20231023,142400,41471588,400,400,400,400,0
20231023,142300,41471588,400,400,400,400,0
20231023,142200,41471588,400,400,400,400,0
20231023,142100,41471588,400,400,400,400,100
20231023,142000,41431588,400,400,400,400,100
20231023,141900,41391588,400,400,400,400,8545
20231023,141800,37973588,400,401,401,400,1099
20231023,141700,37533985,401,401,401,401,1
20231023,141600,37533584,401,401,401,401,0
20231023,141500,37533584,401,401,401,401,0
20231023,141400,37533584,401,401,401,401,0
20231023,141300,37533584,401,401,401,401,0
20231023,141200,37533584,401,401,401,401,0
20231023,141100,37533584,401,401,401,401,0
20231023,141000,37533584,401,401,401,401,0
20231023,140900,37533584,401,401,401,401,0
20231023,140800,37533584,401,401,401,401,0
20231023,140700,37533584,401,401,401,401,0
20231023,140600,37533584,401,401,401,401,0
20231023,140500,37533584,401,401,401,401,0
20231023,140400,37533584,401,401,401,401,0
20231023,140300,37533584,401,401,401,401,0
20231023,140200,37533584,401,401,401,401,0
20231023,140100,37533584,401,401,401,401,100
20231023,140000,37493484,401,401,401,401,56
20231023,135900,37471028,400,400,400,400,6195
20231023,135800,34993028,400,400,400,400,7254
20231023,135700,32091428,400,400,400,400,0
20231023,135600,32091428,400,400,400,400,0
20231023,135500,32091428,400,400,400,400,0
20231023,135400,32091428,400,400,400,400,0
20231023,135300,32091428,400,400,400,400,10
20231023,135200,32087428,402,402,402,402,2
20231023,135100,32086624,400,400,400,400,1
20231023,135000,32086224,401,401,401,401,0
20231023,134900,32086224,401,401,401,401,0
20231023,134800,32086224,401,401,401,401,0
20231023,134700,32086224,401,401,401,401,401
20231023,134600,31925423,401,401,401,401,49
20231023,134500,31905774,401,401,401,401,1401
20231023,134400,31343973,401,401,401,401,3
20231023,134300,31342770,401,401,401,401,83
20231023,134200,31309487,401,401,401,401,0
20231023,134100,31309487,401,401,401,401,0
20231023,134000,31309487,401,401,401,401,0
20231023,133900,31309487,401,401,401,401,0
20231023,133800,31309487,401,401,401,401,900
20231023,133700,30948587,402,402,402,402,0
20231023,133600,30948587,402,402,402,402,200
20231023,133500,30868187,402,402,402,402,0
20231023,133400,30868187,402,402,402,402,0
20231023,133300,30868187,402,402,402,402,0
20231023,133200,30868187,402,402,402,402,3
20231023,133100,30866981,402,402,402,402,7
20231023,133000,30864167,402,402,402,402,0
20231023,132900,30864167,402,402,402,402,327
20231023,132800,30732713,402,402,402,402,100
20231023,132700,30692513,402,402,402,402,3007
20231023,132600,29483699,402,402,402,402,9
20231023,132500,29480081,402,402,402,402,2
20231023,132400,29479277,402,402,402,402,2
20231023,132300,29478473,402,402,402,402,4
20231023,132200,29476865,402,402,402,402,2
20231023,132100,29476061,402,402,402,402,2
20231023,132000,29475257,402,402,402,402,2
20231023,131900,29474453,402,402,402,402,0
20231023,131800,29474453,402,402,402,402,0
20231023,131700,29474453,402,402,402,402,0
20231023,131600,29474453,402,402,402,402,1
20231023,131500,29474051,402,402,402,402,0
20231023,131400,29474051,402,402,402,402,0
20231023,131300,29474051,402,402,402,402,0
20231023,131200,29474051,402,402,402,402,4
20231023,131100,29472443,402,402,402,402,0
20231023,131000,29472443,402,402,402,402,0
20231023,130900,29472443,402,402,402,402,5
20231023,130800,29470433,402,402,402,402,2
20231023,130700,29469629,402,402,402,402,2
20231023,130600,29468825,402,402,402,402,0
20231023,130500,29468825,402,402,402,402,15
20231023,130400,29462795,402,402,402,402,1002
20231023,130300,29059991,402,402,402,402,0
20231023,130200,29059991,402,402,402,402,0
20231023,130100,29059991,402,402,402,402,77
20231023,130000,29029037,401,401,401,401,0
20231023,125900,29029037,401,401,401,401,0
20231023,125800,29029037,401,401,401,401,0
20231023,125700,29029037,401,401,401,401,0
20231023,125600,29029037,401,401,401,401,0
20231023,125500,29029037,401,401,401,401,407
20231023,125400,28865830,401,401,401,401,0
20231023,125300,28865830,401,401,401,401,0
20231023,125200,28865830,401,401,401,401,0
20231023,125100,28865830,401,401,401,401,0
20231023,125000,28865830,401,401,401,401,9
20231023,124900,28862221,401,401,401,401,0
20231023,124800,28862221,401,401,401,401,0
20231023,124700,28862221,401,401,401,401,0
20231023,124600,28862221,401,401,401,401,4
20231023,124500,28860617,401,401,401,401,4
20231023,124400,28859013,401,401,401,401,2
20231023,124300,28858211,401,401,401,401,0
20231023,124200,28858211,401,401,401,401,0
20231023,124100,28858211,401,401,401,401,298
20231023,124000,28738713,401,401,401,401,0
20231023,123900,28738713,401,401,401,401,0
20231023,123800,28738713,401,401,401,401,1501
20231023,123700,28136812,401,401,401,401,2
20231023,123600,28136010,401,401,401,401,4
20231023,123500,28134406,401,401,401,401,2
20231023,123400,28133604,401,401,401,401,0
20231023,123300,28133604,401,401,401,401,0
20231023,123200,28133604,401,401,401,401,0
20231023,123100,28133604,401,401,401,401,0
20231023,123000,28133604,401,401,401,401,490
20231023,122900,27937114,401,401,401,401,1
20231023,122800,27936713,399,399,399,399,0
20231023,122700,27936713,399,400,400,399,2000
20231023,122600,27138650,399,399,399,399,2701
20231023,122500,26060951,399,401,401,399,2500
20231023,122400,25062446,399,399,399,399,0
20231023,122300,25062446,399,403,403,399,1702
20231023,122200,24383339,400,400,400,400,0
20231023,122100,24383339,400,400,400,400,0
20231023,122000,24383339,400,400,400,400,0
20231023,121900,24383339,400,400,400,400,2224
20231023,121800,23493739,401,401,401,401,311
20231023,121700,23369028,401,402,402,401,8
20231023,121600,23365813,402,403,403,402,150
20231023,121500,23305512,403,403,403,403,0
20231023,121400,23305512,403,403,403,403,0
20231023,121300,23305512,403,403,403,403,100
20231023,121200,23265212,402,402,402,402,0
20231023,121100,23265212,402,402,402,402,0
20231023,121000,23265212,402,402,402,402,0
20231023,120900,23265212,402,402,402,402,0
20231023,120800,23265212,402,402,402,402,0
20231023,120700,23265212,402,402,402,402,0
20231023,120600,23265212,402,402,402,402,0
20231023,120500,23265212,402,402,402,402,0
20231023,120400,23265212,402,402,402,402,0
20231023,120300,23265212,402,402,402,402,0
20231023,120200,23265212,402,402,402,402,0
20231023,120100,23265212,402,402,402,402,14
20231023,120000,23259584,402,402,402,402,11
20231023,115900,23255162,402,402,402,402,10
20231023,115800,23251142,401,401,401,401,0
20231023,115700,23251142,401,401,401,401,0
20231023,115600,23251142,401,401,401,401,0
20231023,115500,23251142,401,401,401,401,620
20231023,115400,23002522,400,400,400,400,0
20231023,115300,23002522,400,400,400,400,0
20231023,115200,23002522,400,400,400,400,0
20231023,115100,23002522,400,402,402,400,866
20231023,115000,22655556,402,402,402,402,1002
20231023,114900,22252752,402,402,402,402,0
20231023,114800,22252752,402,402,402,402,0
20231023,114700,22252752,402,402,402,402,0
20231023,114600,22252752,402,402,402,402,0
20231023,114500,22252752,402,402,402,402,0
20231023,114400,22252752,402,402,402,402,0
20231023,114300,22252752,402,402,402,402,22
20231023,114200,22243908,402,402,402,402,0
20231023,114100,22243908,402,402,402,402,0
20231023,114000,22243908,402,402,402,402,0
20231023,113900,22243908,402,402,402,402,0
20231023,113800,22243908,402,402,402,402,0
20231023,113700,22243908,402,402,402,402,0
20231023,113600,22243908,402,403,403,402,3
20231023,113500,22242700,403,403,403,402,1315
20231023,113400,21712756,403,403,403,403,100
20231023,113300,21672456,403,402,403,402,123
20231023,113200,21622909,402,402,402,402,0
20231023,113100,21622909,402,403,403,402,7200
20231023,113000,18728309,403,403,403,403,0
20231023,112900,18728309,403,403,403,403,3931
20231023,112800,17144116,404,404,404,404,276
20231023,112700,17032612,404,404,404,404,0
20231023,112600,17032612,404,403,404,403,130
20231023,112500,16980122,404,404,404,404,0
20231023,112400,16980122,404,404,404,404,0
20231023,112300,16980122,404,404,404,404,0
20231023,112200,16980122,404,404,404,404,30
20231023,112100,16968002,404,404,404,404,0
20231023,112000,16968002,404,404,404,404,0
20231023,111900,16968002,404,404,404,404,15
20231023,111800,16961942,403,403,403,403,0
20231023,111700,16961942,403,403,403,403,0
20231023,111600,16961942,403,403,403,403,0
20231023,111500,16961942,403,403,403,403,0
20231023,111400,16961942,403,403,403,403,0
20231023,111300,16961942,403,403,403,403,0
20231023,111200,16961942,403,403,403,403,3
20231023,111100,16960733,402,403,403,402,29
20231023,111000,16949047,403,403,403,403,470
20231023,110900,16759637,404,403,404,403,82
20231023,110800,16726514,403,403,403,403,0
20231023,110700,16726514,403,404,404,403,120
20231023,110600,16678035,403,403,403,403,1
20231023,110500,16677632,404,404,404,404,1078
20231023,110400,16242120,403,403,403,403,20
20231023,110300,16234060,403,403,403,403,0
20231023,110200,16234060,403,403,403,403,0
20231023,110100,16234060,403,403,403,403,0
20231023,110000,16234060,403,403,403,403,0
20231023,105900,16234060,403,403,403,403,1017
20231023,105800,15824209,404,406,406,404,4763
20231023,105700,13893586,406,406,406,406,500
20231023,105600,13690586,405,405,405,405,100
20231023,105500,13650086,403,404,404,403,7742
20231023,105400,10522319,404,404,404,404,105
20231023,105300,10479899,404,404,404,404,1
20231023,105200,10479495,403,403,403,403,0
20231023,105100,10479495,403,404,404,403,502
20231023,105000,10276689,403,403,403,403,4
20231023,104900,10275077,403,403,403,403,0
20231023,104800,10275077,403,403,403,403,0
20231023,104700,10275077,403,403,403,403,0
20231023,104600,10275077,403,403,403,403,0
20231023,104500,10275077,403,403,403,403,9
20231023,104400,10271450,403,403,403,403,2
20231023,104300,10270644,404,404,404,404,0
20231023,104200,10270644,404,403,404,403,2
20231023,104100,10269837,404,404,404,404,6
20231023,104000,10267413,404,404,404,404,100
20231023,103900,10227013,404,404,404,404,2
20231023,103800,10226205,404,404,404,404,1
20231023,103700,10225801,403,403,403,403,0
20231023,103600,10225801,403,403,403,403,0
20231023,103500,10225801,403,403,403,403,0
20231023,103400,10225801,403,403,403,403,0
20231023,103300,10225801,403,403,403,403,1
20231023,103200,10225398,404,404,404,404,20
20231023,103100,10217318,404,404,404,404,19
20231023,103000,10209642,404,404,404,404,1
20231023,102900,10209238,404,404,404,404,1
20231023,102800,10208834,404,404,404,404,0
20231023,102700,10208834,404,404,404,404,3
20231023,102600,10207622,404,404,404,404,1
20231023,102500,10207218,404,404,404,404,1
20231023,102400,10206814,404,404,404,404,0
20231023,102300,10206814,404,405,405,404,1497
20231023,102200,9601306,406,406,406,406,743
20231023,102100,9299648,406,406,406,406,521
20231023,102000,9088122,407,407,407,407,0
20231023,101900,9088122,407,407,407,407,26
20231023,101800,9077540,407,407,407,407,0
20231023,101700,9077540,407,407,407,407,0
20231023,101600,9077540,407,407,407,407,5
20231023,101500,9075505,407,409,409,406,12099
20231023,101400,4148372,412,412,412,412,0
20231023,101300,4148372,412,409,412,408,415
20231023,101200,3978789,410,411,411,410,26
20231023,101100,3968126,412,412,412,411,340
20231023,101000,3828375,412,412,412,412,1
20231023,100900,3827963,412,412,412,412,0
20231023,100800,3827963,412,412,412,412,0
20231023,100700,3827963,412,412,412,412,0
20231023,100600,3827963,412,412,412,412,0
20231023,100500,3827963,412,412,412,412,0
20231023,100400,3827963,412,412,412,412,0
20231023,100300,3827963,412,412,412,412,1
20231023,100200,3827551,411,411,411,411,0
20231023,100100,3827551,411,411,411,411,5
20231023,100000,3825496,411,411,411,411,0
20231023,095900,3825496,411,411,411,411,0
20231023,095800,3825496,411,410,411,409,103
20231023,095700,3783291,411,411,411,411,0
20231023,095600,3783291,411,411,411,411,0
20231023,095500,3783291,411,411,411,411,0
20231023,095400,3783291,411,411,411,411,0
20231023,095300,3783291,411,411,411,411,0
20231023,095200,3783291,411,411,411,410,29
20231023,095100,3771374,412,411,412,411,5
20231023,095000,3769318,412,412,412,412,1
20231023,094900,3768906,412,412,412,412,0
20231023,094800,3768906,412,411,412,411,6
20231023,094700,3766438,412,412,412,412,0
20231023,094600,3766438,412,412,412,412,0
20231023,094500,3766438,412,414,414,412,577
20231023,094400,3528612,413,413,413,413,1
20231023,094300,3528199,413,414,414,413,33
20231023,094200,3514568,414,414,414,414,0
20231023,094100,3514568,414,414,414,414,11
20231023,094000,3510014,413,412,413,412,549
20231023,093900,3283816,412,412,412,412,2
20231023,093800,3282992,412,412,412,412,5
20231023,093700,3280932,412,412,412,412,21
20231023,093600,3272280,412,412,412,412,133
20231023,093500,3217484,412,412,412,412,1
20231023,093400,3217072,411,411,412,411,33
20231023,093300,3203497,411,411,411,411,2
20231023,093200,3202675,411,409,412,409,21
20231023,093100,3194076,408,408,408,408,0
20231023,093000,3194076,408,408,408,408,0
20231023,092900,3194076,408,409,412,408,217
20231023,092800,3105118,407,407,407,407,0
20231023,092700,3105118,407,407,407,407,0
20231023,092600,3105118,407,407,407,407,0
20231023,092500,3105118,407,407,407,407,5
20231023,092400,3103083,407,407,407,407,215
20231023,092300,3015578,407,407,407,407,1
20231023,092200,3015171,407,407,407,407,102
20231023,092100,2973657,407,407,407,407,19
20231023,092000,2965924,407,407,407,407,8
20231023,091900,2962668,407,408,408,407,3150
20231023,091800,1680354,408,408,408,408,0
20231023,091700,1680354,408,408,408,408,8
20231023,091600,1677090,407,407,409,407,579
20231023,091500,1441435,407,407,407,407,0
20231023,091400,1441435,407,407,407,407,0
20231023,091300,1441435,407,409,414,407,308
20231023,091200,1315267,410,404,410,404,660
20231023,091100,1048393,404,404,404,404,29
20231023,091000,1036677,404,404,404,404,611
20231023,090900,789833,404,404,404,404,30
20231023,090800,777713,404,404,404,404,0
20231023,090700,777713,404,404,404,404,218
20231023,090600,689641,404,404,404,404,1
20231023,090500,689237,404,403,404,403,33
20231023,090400,675907,403,405,405,403,320
20231023,090300,546627,404,405,405,404,157
20231023,090200,483184,404,404,404,404,0
20231023,090100,483184,404,404,404,404,0
20231023,090000,483184,404,404,404,404,1196