KissMeData/131760/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,195900,214544888,913,913,913,913,2042
20231023,195800,214544888,913,913,913,913,0
20231023,195700,214544888,913,913,913,913,0
20231023,195600,214544888,913,913,913,913,0
20231023,195500,214544888,913,913,913,913,0
20231023,195400,214544888,913,913,913,913,0
20231023,195300,214544888,913,913,913,913,0
20231023,195200,214544888,913,913,913,913,0
20231023,195100,214544888,913,913,913,913,0
20231023,195000,214544888,913,913,913,913,0
20231023,194900,214544888,913,913,913,913,0
20231023,194800,214544888,913,913,913,913,0
20231023,194700,214544888,913,913,913,913,0
20231023,194600,214544888,913,913,913,913,0
20231023,194500,214544888,913,913,913,913,0
20231023,194400,214544888,913,913,913,913,0
20231023,194300,214544888,913,913,913,913,0
20231023,194200,214544888,913,913,913,913,0
20231023,194100,214544888,913,913,913,913,0
20231023,194000,214544888,913,913,913,913,0
20231023,193900,214544888,913,913,913,913,0
20231023,193800,214544888,913,913,913,913,0
20231023,193700,214544888,913,913,913,913,0
20231023,193600,214544888,913,913,913,913,0
20231023,193500,214544888,913,913,913,913,0
20231023,193400,214544888,913,913,913,913,0
20231023,193300,214544888,913,913,913,913,0
20231023,193200,214544888,913,913,913,913,0
20231023,193100,214544888,913,913,913,913,0
20231023,193000,214544888,913,913,913,913,0
20231023,192900,214544888,913,913,913,913,2042
20231023,192800,214544888,913,913,913,913,0
20231023,192700,214544888,913,913,913,913,0
20231023,192600,214544888,913,913,913,913,0
20231023,192500,214544888,913,913,913,913,0
20231023,192400,214544888,913,913,913,913,0
20231023,192300,214544888,913,913,913,913,0
20231023,192200,214544888,913,913,913,913,0
20231023,192100,214544888,913,913,913,913,0
20231023,192000,214544888,913,913,913,913,0
20231023,191900,214544888,913,913,913,913,0
20231023,191800,214544888,913,913,913,913,0
20231023,191700,214544888,913,913,913,913,0
20231023,191600,214544888,913,913,913,913,0
20231023,191500,214544888,913,913,913,913,0
20231023,191400,214544888,913,913,913,913,0
20231023,191300,214544888,913,913,913,913,0
20231023,191200,214544888,913,913,913,913,0
20231023,191100,214544888,913,913,913,913,0
20231023,191000,214544888,913,913,913,913,0
20231023,190900,214544888,913,913,913,913,0
20231023,190800,214544888,913,913,913,913,0
20231023,190700,214544888,913,913,913,913,0
20231023,190600,214544888,913,913,913,913,0
20231023,190500,214544888,913,913,913,913,0
20231023,190400,214544888,913,913,913,913,0
20231023,190300,214544888,913,913,913,913,0
20231023,190200,214544888,913,913,913,913,0
20231023,190100,214544888,913,913,913,913,0
20231023,190000,214544888,913,913,913,913,0
20231023,185900,214544888,913,913,913,913,2042
20231023,185800,214544888,913,913,913,913,0
20231023,185700,214544888,913,913,913,913,0
20231023,185600,214544888,913,913,913,913,0
20231023,185500,214544888,913,913,913,913,0
20231023,185400,214544888,913,913,913,913,0
20231023,185300,214544888,913,913,913,913,0
20231023,185200,214544888,913,913,913,913,0
20231023,185100,214544888,913,913,913,913,0
20231023,185000,214544888,913,913,913,913,0
20231023,184900,214544888,913,913,913,913,0
20231023,184800,214544888,913,913,913,913,0
20231023,184700,214544888,913,913,913,913,0
20231023,184600,214544888,913,913,913,913,0
20231023,184500,214544888,913,913,913,913,0
20231023,184400,214544888,913,913,913,913,0
20231023,184300,214544888,913,913,913,913,0
20231023,184200,214544888,913,913,913,913,0
20231023,184100,214544888,913,913,913,913,0
20231023,184000,214544888,913,913,913,913,0
20231023,183900,214544888,913,913,913,913,0
20231023,183800,214544888,913,913,913,913,0
20231023,183700,214544888,913,913,913,913,0
20231023,183600,214544888,913,913,913,913,0
20231023,183500,214544888,913,913,913,913,0
20231023,183400,214544888,913,913,913,913,0
20231023,183300,214544888,913,913,913,913,0
20231023,183200,214544888,913,913,913,913,0
20231023,183100,214544888,913,913,913,913,0
20231023,183000,214544888,913,913,913,913,0
20231023,182900,214544888,913,913,913,913,2042
20231023,182800,214544888,913,913,913,913,0
20231023,182700,214544888,913,913,913,913,0
20231023,182600,214544888,913,913,913,913,0
20231023,182500,214544888,913,913,913,913,0
20231023,182400,214544888,913,913,913,913,0
20231023,182300,214544888,913,913,913,913,0
20231023,182200,214544888,913,913,913,913,0
20231023,182100,214544888,913,913,913,913,0
20231023,182000,214544888,913,913,913,913,0
20231023,181900,214544888,913,913,913,913,0
20231023,181800,214544888,913,913,913,913,0
20231023,181700,214544888,913,913,913,913,0
20231023,181600,214544888,913,913,913,913,0
20231023,181500,214544888,913,913,913,913,0
20231023,181400,214544888,913,913,913,913,0
20231023,181300,214544888,913,913,913,913,0
20231023,181200,214544888,913,913,913,913,0
20231023,181100,214544888,913,913,913,913,0
20231023,181000,214544888,913,913,913,913,0
20231023,180900,214544888,913,913,913,913,0
20231023,180800,214544888,913,913,913,913,0
20231023,180700,214544888,913,913,913,913,0
20231023,180600,214544888,913,913,913,913,0
20231023,180500,214544888,913,913,913,913,0
20231023,180400,214544888,913,913,913,913,0
20231023,180300,214544888,913,913,913,913,0
20231023,180200,214544888,913,913,913,913,0
20231023,180100,214544888,913,913,913,913,0
20231023,180000,214544888,913,913,913,913,0
20231023,175900,214544888,913,913,913,913,2042
20231023,175800,214544888,913,913,913,913,0
20231023,175700,214544888,913,913,913,913,0
20231023,175600,214544888,913,913,913,913,0
20231023,175500,214544888,913,913,913,913,0
20231023,175400,214544888,913,913,913,913,0
20231023,175300,214544888,913,913,913,913,0
20231023,175200,214544888,913,913,913,913,0
20231023,175100,214544888,913,913,913,913,0
20231023,175000,214544888,913,913,913,913,0
20231023,174900,214544888,913,913,913,913,0
20231023,174800,214544888,913,913,913,913,0
20231023,174700,214544888,913,913,913,913,0
20231023,174600,214544888,913,913,913,913,0
20231023,174500,214544888,913,913,913,913,0
20231023,174400,214544888,913,913,913,913,0
20231023,174300,214544888,913,913,913,913,0
20231023,174200,214544888,913,913,913,913,0
20231023,174100,214544888,913,913,913,913,0
20231023,174000,214544888,913,913,913,913,0
20231023,173900,214544888,913,913,913,913,0
20231023,173800,214544888,913,913,913,913,0
20231023,173700,214544888,913,913,913,913,0
20231023,173600,214544888,913,913,913,913,0
20231023,173500,214544888,913,913,913,913,0
20231023,173400,214544888,913,913,913,913,0
20231023,173300,214544888,913,913,913,913,0
20231023,173200,214544888,913,913,913,913,0
20231023,173100,214544888,913,913,913,913,0
20231023,173000,214544888,913,913,913,913,0
20231023,172900,214544888,913,913,913,913,2042
20231023,172800,214544888,913,913,913,913,0
20231023,172700,214544888,913,913,913,913,0
20231023,172600,214544888,913,913,913,913,0
20231023,172500,214544888,913,913,913,913,0
20231023,172400,214544888,913,913,913,913,0
20231023,172300,214544888,913,913,913,913,0
20231023,172200,214544888,913,913,913,913,0
20231023,172100,214544888,913,913,913,913,0
20231023,172000,214544888,913,913,913,913,0
20231023,171900,214544888,913,913,913,913,0
20231023,171800,214544888,913,913,913,913,0
20231023,171700,214544888,913,913,913,913,0
20231023,171600,214544888,913,913,913,913,0
20231023,171500,214544888,913,913,913,913,0
20231023,171400,214544888,913,913,913,913,0
20231023,171300,214544888,913,913,913,913,0
20231023,171200,214544888,913,913,913,913,0
20231023,171100,214544888,913,913,913,913,0
20231023,171000,214544888,913,913,913,913,0
20231023,170900,214544888,913,913,913,913,0
20231023,170800,214544888,913,913,913,913,0
20231023,170700,214544888,913,913,913,913,0
20231023,170600,214544888,913,913,913,913,0
20231023,170500,214544888,913,913,913,913,0
20231023,170400,214544888,913,913,913,913,0
20231023,170300,214544888,913,913,913,913,0
20231023,170200,214544888,913,913,913,913,0
20231023,170100,214544888,913,913,913,913,0
20231023,170000,214544888,913,913,913,913,0
20231023,165900,214544888,913,913,913,913,2042
20231023,165800,214544888,913,913,913,913,0
20231023,165700,214544888,913,913,913,913,0
20231023,165600,214544888,913,913,913,913,0
20231023,165500,214544888,913,913,913,913,0
20231023,165400,214544888,913,913,913,913,0
20231023,165300,214544888,913,913,913,913,0
20231023,165200,214544888,913,913,913,913,0
20231023,165100,214544888,913,913,913,913,0
20231023,165000,214544888,913,913,913,913,0
20231023,164900,214544888,913,913,913,913,0
20231023,164800,214544888,913,913,913,913,0
20231023,164700,214544888,913,913,913,913,0
20231023,164600,214544888,913,913,913,913,0
20231023,164500,214544888,913,913,913,913,0
20231023,164400,214544888,913,913,913,913,0
20231023,164300,214544888,913,913,913,913,0
20231023,164200,214544888,913,913,913,913,0
20231023,164100,214544888,913,913,913,913,0
20231023,164000,214544888,913,913,913,913,0
20231023,163900,214544888,913,913,913,913,0
20231023,163800,214544888,913,913,913,913,0
20231023,163700,214544888,913,913,913,913,0
20231023,163600,214544888,913,913,913,913,0
20231023,163500,214544888,913,913,913,913,0
20231023,163400,214544888,913,913,913,913,0
20231023,163300,214544888,913,913,913,913,0
20231023,163200,214544888,913,913,913,913,0
20231023,163100,214544888,913,913,913,913,0
20231023,163000,214544888,913,913,913,913,0
20231023,162900,214544888,913,913,913,913,2042
20231023,162800,214544888,913,913,913,913,0
20231023,162700,214544888,913,913,913,913,0
20231023,162600,214544888,913,913,913,913,0
20231023,162500,214544888,913,913,913,913,0
20231023,162400,214544888,913,913,913,913,0
20231023,162300,214544888,913,913,913,913,0
20231023,162200,214544888,913,913,913,913,0
20231023,162100,214544888,913,913,913,913,0
20231023,162000,214544888,913,913,913,913,0
20231023,161900,214544888,913,913,913,913,0
20231023,161800,214544888,913,913,913,913,0
20231023,161700,214544888,913,913,913,913,0
20231023,161600,214544888,913,913,913,913,0
20231023,161500,214544888,913,913,913,913,0
20231023,161400,214544888,913,913,913,913,0
20231023,161300,214544888,913,913,913,913,0
20231023,161200,214544888,913,913,913,913,0
20231023,161100,214544888,913,913,913,913,0
20231023,161000,214544888,913,913,913,913,0
20231023,160900,214544888,913,913,913,913,0
20231023,160800,214544888,913,913,913,913,0
20231023,160700,214544888,913,913,913,913,0
20231023,160600,214544888,913,913,913,913,0
20231023,160500,214544888,913,913,913,913,0
20231023,160400,214544888,913,913,913,913,0
20231023,160300,214544888,913,913,913,913,0
20231023,160200,214544888,913,913,913,913,0
20231023,160100,214544888,913,913,913,913,0
20231023,160000,214544888,913,913,913,913,0
20231023,155900,214544888,913,913,913,913,2042
20231023,155800,214544888,913,913,913,913,0
20231023,155700,214544888,913,913,913,913,0
20231023,155600,214544888,913,913,913,913,0
20231023,155500,214544888,913,913,913,913,0
20231023,155400,214544888,913,913,913,913,0
20231023,155300,214544888,913,913,913,913,0
20231023,155200,214544888,913,913,913,913,0
20231023,155100,214544888,913,913,913,913,0
20231023,155000,214544888,913,913,913,913,0
20231023,154900,214544888,913,913,913,913,0
20231023,154800,214544888,913,913,913,913,0
20231023,154700,214544888,913,913,913,913,0
20231023,154600,214544888,913,913,913,913,0
20231023,154500,214544888,913,913,913,913,0
20231023,154400,214544888,913,913,913,913,0
20231023,154300,214544888,913,913,913,913,0
20231023,154200,214544888,913,913,913,913,0
20231023,154100,214544888,913,913,913,913,0
20231023,154000,214544888,913,913,913,913,0
20231023,153900,214544888,913,913,913,913,0
20231023,153800,214544888,913,913,913,913,0
20231023,153700,214544888,913,913,913,913,0
20231023,153600,214544888,913,913,913,913,0
20231023,153500,214544888,913,913,913,913,0
20231023,153400,214544888,913,913,913,913,0
20231023,153300,214544888,913,913,913,913,0
20231023,153200,214544888,913,913,913,913,0
20231023,153100,214544888,913,913,913,913,0
20231023,153000,214544888,913,913,913,913,2042
20231023,152900,212680542,908,908,908,908,0
20231023,152800,212680542,908,908,908,908,0
20231023,152700,212680542,908,908,908,908,0
20231023,152600,212680542,908,908,908,908,0
20231023,152500,212680542,908,908,908,908,0
20231023,152400,212680542,908,908,908,908,0
20231023,152300,212680542,908,908,908,908,0
20231023,152200,212680542,908,908,908,908,0
20231023,152100,212680542,908,908,908,908,0
20231023,152000,212680542,908,908,908,908,0
20231023,151900,212680542,908,908,908,908,751
20231023,151800,211998634,912,908,912,908,250
20231023,151700,211770834,908,911,911,908,3000
20231023,151600,209043261,909,909,909,909,503
20231023,151500,208586034,910,910,910,910,180
20231023,151400,208422234,910,910,910,910,0
20231023,151300,208422234,910,910,910,910,1
20231023,151200,208421324,910,910,910,910,0
20231023,151100,208421324,910,910,910,910,0
20231023,151000,208421324,910,910,910,910,6
20231023,150900,208415864,910,910,910,910,1080
20231023,150800,207433064,910,910,910,910,46
20231023,150700,207391204,910,910,910,910,46
20231023,150600,207349344,910,910,910,910,109
20231023,150500,207250154,910,910,910,910,20
20231023,150400,207231954,910,910,910,910,0
20231023,150300,207231954,910,910,910,910,36
20231023,150200,207199194,910,910,910,910,2718
20231023,150100,204725814,909,909,909,909,0
20231023,150000,204725814,909,913,913,909,19352
20231023,145900,187058720,913,913,913,913,2
20231023,145800,187056894,913,913,913,913,366
20231023,145700,186722736,910,910,910,910,2
20231023,145600,186720916,913,913,913,913,18
20231023,145500,186704482,913,913,913,913,2
20231023,145400,186702656,914,914,914,914,0
20231023,145300,186702656,914,914,914,914,0
20231023,145200,186702656,914,914,914,914,0
20231023,145100,186702656,914,914,914,914,0
20231023,145000,186702656,914,910,914,909,411
20231023,144900,186328895,910,910,910,910,0
20231023,144800,186328895,910,910,910,910,0
20231023,144700,186328895,910,910,910,910,0
20231023,144600,186328895,910,910,910,910,1
20231023,144500,186327985,910,910,910,910,0
20231023,144400,186327985,910,910,910,910,0
20231023,144300,186327985,910,910,910,910,15
20231023,144200,186314335,910,910,910,910,0
20231023,144100,186314335,910,909,910,909,126
20231023,144000,186199701,910,910,910,910,84
20231023,143900,186123261,910,910,910,910,0
20231023,143800,186123261,910,910,910,910,0
20231023,143700,186123261,910,910,910,910,26
20231023,143600,186099601,909,909,909,909,0
20231023,143500,186099601,909,909,909,909,1
20231023,143400,186098692,914,910,914,910,620
20231023,143300,185534481,910,910,910,910,500
20231023,143200,185079481,914,914,914,914,0
20231023,143100,185079481,914,914,914,914,0
20231023,143000,185079481,914,914,914,914,199
20231023,142900,184897595,914,910,914,910,102
20231023,142800,184804371,914,914,914,914,467
20231023,142700,184377533,914,914,914,914,0
20231023,142600,184377533,914,914,914,914,0
20231023,142500,184377533,914,914,914,914,0
20231023,142400,184377533,914,914,914,914,0
20231023,142300,184377533,914,913,914,913,36
20231023,142200,184344647,909,909,909,909,0
20231023,142100,184344647,909,909,909,909,300
20231023,142000,184071947,909,909,909,909,0
20231023,141900,184071947,909,909,909,909,72
20231023,141800,184006499,913,913,913,913,0
20231023,141700,184006499,913,913,913,913,0
20231023,141600,184006499,913,913,913,913,0
20231023,141500,184006499,913,913,913,913,0
20231023,141400,184006499,913,913,913,913,0
20231023,141300,184006499,913,913,913,913,0
20231023,141200,184006499,913,913,913,913,0
20231023,141100,184006499,913,913,913,913,0
20231023,141000,184006499,913,907,913,907,2
20231023,140900,184004679,906,912,912,906,3140
20231023,140800,181151477,915,915,915,915,0
20231023,140700,181151477,915,915,915,915,0
20231023,140600,181151477,915,915,915,915,0
20231023,140500,181151477,915,915,915,915,0
20231023,140400,181151477,915,915,915,915,0
20231023,140300,181151477,915,915,915,915,0
20231023,140200,181151477,915,915,915,915,0
20231023,140100,181151477,915,915,915,915,10
20231023,140000,181142327,915,915,915,915,0
20231023,135900,181142327,915,915,915,915,1
20231023,135800,181141412,915,915,915,915,364
20231023,135700,180808352,915,915,915,915,0
20231023,135600,180808352,915,915,915,915,0
20231023,135500,180808352,915,915,915,915,0
20231023,135400,180808352,915,915,915,915,0
20231023,135300,180808352,915,915,915,915,0
20231023,135200,180808352,915,909,915,909,1998
20231023,135100,178992164,910,910,910,910,2003
20231023,135000,177169434,915,915,915,915,0
20231023,134900,177169434,915,911,915,911,4
20231023,134800,177165786,915,915,915,915,0
20231023,134700,177165786,915,909,915,908,36
20231023,134600,177133089,909,910,910,909,2525
20231023,134500,174837689,910,910,910,910,0
20231023,134400,174837689,910,915,915,910,42596
20231023,134300,135907925,916,916,917,916,731
20231023,134200,135238279,916,916,916,916,700
20231023,134100,134597079,917,918,918,917,1785
20231023,134000,132959610,918,918,918,918,0
20231023,133900,132959610,918,918,918,918,13
20231023,133800,132947676,919,919,919,919,0
20231023,133700,132947676,919,919,919,919,0
20231023,133600,132947676,919,919,919,919,0
20231023,133500,132947676,919,920,920,919,141
20231023,133400,132818076,920,920,920,920,0
20231023,133300,132818076,920,920,920,920,0
20231023,133200,132818076,920,920,920,920,1222
20231023,133100,131693836,920,920,920,920,0
20231023,133000,131693836,920,920,920,920,0
20231023,132900,131693836,920,920,920,920,0
20231023,132800,131693836,920,920,920,920,0
20231023,132700,131693836,920,920,920,920,0
20231023,132600,131693836,920,920,920,920,0
20231023,132500,131693836,920,920,920,920,0
20231023,132400,131693836,920,920,920,920,0
20231023,132300,131693836,920,920,920,920,0
20231023,132200,131693836,920,920,920,920,123
20231023,132100,131580676,920,920,920,920,0
20231023,132000,131580676,920,921,923,920,2860
20231023,131900,128946874,923,923,923,923,0
20231023,131800,128946874,923,923,923,923,0
20231023,131700,128946874,923,923,923,923,0
20231023,131600,128946874,923,923,923,923,1
20231023,131500,128945951,923,923,923,923,0
20231023,131400,128945951,923,923,923,923,0
20231023,131300,128945951,923,923,923,923,0
20231023,131200,128945951,923,923,923,923,0
20231023,131100,128945951,923,923,923,923,5
20231023,131000,128941336,921,921,921,921,0
20231023,130900,128941336,921,921,921,921,0
20231023,130800,128941336,921,921,921,921,0
20231023,130700,128941336,921,921,921,921,0
20231023,130600,128941336,921,921,921,921,0
20231023,130500,128941336,921,921,921,921,0
20231023,130400,128941336,921,921,921,921,0
20231023,130300,128941336,921,921,921,921,1418
20231023,130200,127635358,921,921,921,921,82
20231023,130100,127559836,921,922,922,921,2065
20231023,130000,125656206,923,923,923,923,5732
20231023,125900,120365570,924,924,924,924,30
20231023,125800,120337850,924,924,924,924,0
20231023,125700,120337850,924,924,924,924,1
20231023,125600,120336926,923,923,923,923,6
20231023,125500,120331388,924,924,924,924,0
20231023,125400,120331388,924,924,924,924,0
20231023,125300,120331388,924,924,924,924,0
20231023,125200,120331388,924,924,924,924,1
20231023,125100,120330464,923,923,923,923,0
20231023,125000,120330464,923,923,923,923,0
20231023,124900,120330464,923,923,923,923,0
20231023,124800,120330464,923,923,923,923,0
20231023,124700,120330464,923,923,923,923,0
20231023,124600,120330464,923,923,923,923,0
20231023,124500,120330464,923,923,923,923,7
20231023,124400,120324003,923,923,923,923,5
20231023,124300,120319388,923,923,923,923,103
20231023,124200,120224319,924,924,924,924,3
20231023,124100,120221547,923,923,923,923,0
20231023,124000,120221547,923,923,923,923,0
20231023,123900,120221547,923,923,923,923,0
20231023,123800,120221547,923,923,923,923,0
20231023,123700,120221547,923,923,923,923,0
20231023,123600,120221547,923,923,923,923,0
20231023,123500,120221547,923,923,923,923,1
20231023,123400,120220624,924,924,924,924,5
20231023,123300,120216004,923,923,923,923,30
20231023,123200,120188314,924,922,924,922,136
20231023,123100,120062705,922,923,923,922,691
20231023,123000,119424936,922,922,922,922,36
20231023,122900,119391744,922,922,922,922,0
20231023,122800,119391744,922,922,922,922,1000
20231023,122700,118469744,922,922,922,922,5514
20231023,122600,113385836,923,923,923,923,0
20231023,122500,113385836,923,923,923,923,0
20231023,122400,113385836,923,923,923,923,0
20231023,122300,113385836,923,923,923,923,20
20231023,122200,113367376,923,923,923,923,9
20231023,122100,113359069,923,923,923,923,1
20231023,122000,113358146,923,923,923,923,13
20231023,121900,113346147,922,922,922,922,3
20231023,121800,113343381,922,922,922,922,0
20231023,121700,113343381,922,922,922,922,0
20231023,121600,113343381,922,923,923,922,3778
20231023,121500,109856656,923,923,923,923,2213
20231023,121400,107814057,923,923,923,923,0
20231023,121300,107814057,923,923,923,923,280
20231023,121200,107555617,923,923,923,923,42
20231023,121100,107516851,923,923,923,923,10
20231023,121000,107507621,923,923,923,923,4
20231023,120900,107503929,923,923,923,923,0
20231023,120800,107503929,923,923,923,923,0
20231023,120700,107503929,923,923,923,923,0
20231023,120600,107503929,923,923,923,923,30
20231023,120500,107476239,922,922,922,922,0
20231023,120400,107476239,922,922,922,922,0
20231023,120300,107476239,922,922,922,922,0
20231023,120200,107476239,922,922,922,922,0
20231023,120100,107476239,922,922,922,922,0
20231023,120000,107476239,922,922,922,922,0
20231023,115900,107476239,922,922,922,922,0
20231023,115800,107476239,922,922,922,922,0
20231023,115700,107476239,922,922,922,922,0
20231023,115600,107476239,922,922,922,922,0
20231023,115500,107476239,922,922,922,922,2
20231023,115400,107474395,922,922,922,922,0
20231023,115300,107474395,922,922,922,922,0
20231023,115200,107474395,922,922,922,922,0
20231023,115100,107474395,922,922,922,922,0
20231023,115000,107474395,922,922,922,922,0
20231023,114900,107474395,922,922,922,922,0
20231023,114800,107474395,922,922,922,922,2
20231023,114700,107472551,922,922,922,922,12
20231023,114600,107461487,922,922,922,922,19
20231023,114500,107443969,922,923,923,922,319
20231023,114400,107149850,922,922,922,922,207
20231023,114300,106958996,923,923,923,923,0
20231023,114200,106958996,923,923,923,923,0
20231023,114100,106958996,923,923,923,923,0
20231023,114000,106958996,923,923,923,923,0
20231023,113900,106958996,923,923,923,923,0
20231023,113800,106958996,923,923,923,923,0
20231023,113700,106958996,923,923,923,923,0
20231023,113600,106958996,923,923,923,923,0
20231023,113500,106958996,923,923,923,923,1
20231023,113400,106958073,923,923,923,923,0
20231023,113300,106958073,923,923,923,923,0
20231023,113200,106958073,923,923,923,923,2
20231023,113100,106956227,923,923,923,923,2
20231023,113000,106954381,922,922,922,922,4
20231023,112900,106950693,922,922,922,922,5
20231023,112800,106946083,923,922,923,922,114
20231023,112700,106840870,923,922,923,922,22
20231023,112600,106820568,923,923,923,923,123
20231023,112500,106707039,922,922,922,922,0
20231023,112400,106707039,922,922,922,922,0
20231023,112300,106707039,922,922,922,922,0
20231023,112200,106707039,922,922,922,922,0
20231023,112100,106707039,922,922,922,922,0
20231023,112000,106707039,922,922,922,922,0
20231023,111900,106707039,922,922,922,922,21
20231023,111800,106687677,922,922,922,922,42
20231023,111700,106648953,921,922,922,921,540
20231023,111600,106151113,921,922,922,921,623
20231023,111500,105576729,922,922,922,922,1
20231023,111400,105575807,922,922,922,922,19
20231023,111300,105558289,922,922,922,922,18
20231023,111200,105541693,922,923,923,922,515
20231023,111100,105066363,922,922,922,922,1
20231023,111000,105065441,923,923,923,923,22
20231023,110900,105045135,923,923,923,923,0
20231023,110800,105045135,923,923,923,923,14
20231023,110700,105032213,923,923,923,923,0
20231023,110600,105032213,923,923,923,923,0
20231023,110500,105032213,923,923,923,923,0
20231023,110400,105032213,923,922,923,922,7405
20231023,110300,98204802,921,921,921,921,25
20231023,110200,98181777,922,922,922,922,1
20231023,110100,98180855,924,924,924,924,0
20231023,110000,98180855,924,924,924,924,0
20231023,105900,98180855,924,924,924,924,0
20231023,105800,98180855,924,924,924,924,0
20231023,105700,98180855,924,924,924,924,0
20231023,105600,98180855,924,924,924,924,0
20231023,105500,98180855,924,924,924,924,0
20231023,105400,98180855,924,924,924,924,0
20231023,105300,98180855,924,924,924,924,5
20231023,105200,98176235,920,920,920,920,1
20231023,105100,98175315,925,924,925,924,3
20231023,105000,98172541,924,924,924,924,17
20231023,104900,98156833,924,924,924,924,20
20231023,104800,98138353,924,924,924,924,2
20231023,104700,98136505,924,924,924,924,0
20231023,104600,98136505,924,924,924,924,0
20231023,104500,98136505,924,924,924,924,15
20231023,104400,98122645,924,924,924,924,20
20231023,104300,98104165,919,918,919,918,20119
20231023,104200,79624923,918,918,918,918,2471
20231023,104100,77356545,918,919,919,918,20000
20231023,104000,58996510,919,920,920,919,6149
20231023,103900,53345479,919,919,919,919,0
20231023,103800,53345479,919,919,919,919,0
20231023,103700,53345479,919,919,919,919,0
20231023,103600,53345479,919,919,919,919,0
20231023,103500,53345479,919,919,919,919,38
20231023,103400,53310557,919,919,919,919,0
20231023,103300,53310557,919,919,919,919,0
20231023,103200,53310557,919,919,919,919,4
20231023,103100,53306881,919,919,919,919,0
20231023,103000,53306881,919,919,919,919,0
20231023,102900,53306881,919,919,919,919,2
20231023,102800,53305043,918,918,918,918,0
20231023,102700,53305043,918,918,918,918,0
20231023,102600,53305043,918,918,918,918,4795
20231023,102500,48903233,915,915,915,915,15
20231023,102400,48889508,914,914,914,914,0
20231023,102300,48889508,914,914,914,914,10
20231023,102200,48880368,918,918,918,918,44
20231023,102100,48839976,916,916,916,916,0
20231023,102000,48839976,916,914,916,914,1956
20231023,101900,47048356,916,915,916,915,3799
20231023,101800,43570294,913,913,913,913,0
20231023,101700,43570294,913,913,913,913,54
20231023,101600,43520992,913,913,913,913,0
20231023,101500,43520992,913,913,913,913,0
20231023,101400,43520992,913,915,915,913,209
20231023,101300,43330143,914,915,915,914,13
20231023,101200,43318249,915,923,925,914,5555
20231023,101100,38232716,921,921,921,921,11
20231023,101000,38222585,924,924,924,924,10
20231023,100900,38213345,920,920,920,920,0
20231023,100800,38213345,920,921,921,920,420
20231023,100700,37826941,921,921,921,921,0
20231023,100600,37826941,921,921,921,921,347
20231023,100500,37507354,925,925,925,925,0
20231023,100400,37507354,925,925,925,925,10
20231023,100300,37498104,925,925,925,925,0
20231023,100200,37498104,925,925,925,925,0
20231023,100100,37498104,925,925,925,925,0
20231023,100000,37498104,925,925,925,925,0
20231023,095900,37498104,925,925,925,925,1
20231023,095800,37497179,926,926,926,926,0
20231023,095700,37497179,926,926,926,926,0
20231023,095600,37497179,926,923,926,923,800
20231023,095500,36756499,923,923,923,923,0
20231023,095400,36756499,923,923,923,923,0
20231023,095300,36756499,923,923,923,923,0
20231023,095200,36756499,923,923,923,923,0
20231023,095100,36756499,923,923,923,923,1
20231023,095000,36755576,919,919,919,919,0
20231023,094900,36755576,919,919,919,919,0
20231023,094800,36755576,919,919,919,919,0
20231023,094700,36755576,919,919,919,919,0
20231023,094600,36755576,919,922,922,919,6001
20231023,094500,31240579,922,922,922,922,1
20231023,094400,31239657,922,922,922,922,41
20231023,094300,31201855,925,925,925,925,2
20231023,094200,31200005,927,927,927,927,0
20231023,094100,31200005,927,927,927,927,11
20231023,094000,31189808,922,922,922,922,362
20231023,093900,30856044,922,922,922,922,50
20231023,093800,30809944,922,922,922,922,20
20231023,093700,30791504,922,922,922,922,1
20231023,093600,30790582,922,927,927,916,4024
20231023,093500,27100661,927,927,927,927,5
20231023,093400,27096026,920,920,920,920,0
20231023,093300,27096026,920,920,920,920,0
20231023,093200,27096026,920,919,920,919,1238
20231023,093100,25957176,920,920,920,920,2000
20231023,093000,24117176,916,916,916,916,574
20231023,092900,23591392,916,920,920,916,1576
20231023,092800,22143833,920,920,920,920,1
20231023,092700,22142913,920,922,922,920,1870
20231023,092600,20421790,926,926,926,926,0
20231023,092500,20421790,926,926,926,926,0
20231023,092400,20421790,926,927,927,926,176
20231023,092300,20258813,927,927,927,927,4000
20231023,092200,16550813,927,927,927,927,1
20231023,092100,16549886,928,924,928,924,560
20231023,092000,16031414,926,926,926,926,0
20231023,091900,16031414,926,926,926,926,3000
20231023,091800,13253414,926,926,926,926,501
20231023,091700,12789488,927,927,927,927,0
20231023,091600,12789488,927,924,927,905,7252
20231023,091500,6152342,928,928,928,928,0
20231023,091400,6152342,928,928,928,928,100
20231023,091300,6059542,928,928,928,928,0
20231023,091200,6059542,928,928,928,928,0
20231023,091100,6059542,928,928,928,928,0
20231023,091000,6059542,928,928,928,928,6
20231023,090900,6053974,920,924,924,920,52
20231023,090800,6006065,928,928,928,928,0
20231023,090700,6006065,928,928,928,928,0
20231023,090600,6006065,928,928,928,928,20
20231023,090500,5987505,922,928,928,922,1154
20231023,090400,4923457,929,929,929,929,0
20231023,090300,4923457,929,929,929,929,0
20231023,090200,4923457,929,924,929,924,218
20231023,090100,4722020,924,924,924,924,0
20231023,090000,4722020,924,929,929,924,4985