KissMeData/159910/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,200500,205020238,91,91,91,91,26194
20231023,200400,205020238,91,91,91,91,0
20231023,200300,205020238,91,91,91,91,0
20231023,200200,205020238,91,91,91,91,0
20231023,200100,205020238,91,91,91,91,0
20231023,200000,205020238,91,91,91,91,0
20231023,195900,205020238,91,91,91,91,0
20231023,195800,205020238,91,91,91,91,0
20231023,195700,205020238,91,91,91,91,0
20231023,195600,205020238,91,91,91,91,0
20231023,195500,205020238,91,91,91,91,0
20231023,195400,205020238,91,91,91,91,0
20231023,195300,205020238,91,91,91,91,0
20231023,195200,205020238,91,91,91,91,0
20231023,195100,205020238,91,91,91,91,0
20231023,195000,205020238,91,91,91,91,0
20231023,194900,205020238,91,91,91,91,0
20231023,194800,205020238,91,91,91,91,0
20231023,194700,205020238,91,91,91,91,0
20231023,194600,205020238,91,91,91,91,0
20231023,194500,205020238,91,91,91,91,0
20231023,194400,205020238,91,91,91,91,0
20231023,194300,205020238,91,91,91,91,0
20231023,194200,205020238,91,91,91,91,0
20231023,194100,205020238,91,91,91,91,0
20231023,194000,205020238,91,91,91,91,0
20231023,193900,205020238,91,91,91,91,0
20231023,193800,205020238,91,91,91,91,0
20231023,193700,205020238,91,91,91,91,0
20231023,193600,205020238,91,91,91,91,0
20231023,193500,205020238,91,91,91,91,26194
20231023,193400,205020238,91,91,91,91,0
20231023,193300,205020238,91,91,91,91,0
20231023,193200,205020238,91,91,91,91,0
20231023,193100,205020238,91,91,91,91,0
20231023,193000,205020238,91,91,91,91,0
20231023,192900,205020238,91,91,91,91,0
20231023,192800,205020238,91,91,91,91,0
20231023,192700,205020238,91,91,91,91,0
20231023,192600,205020238,91,91,91,91,0
20231023,192500,205020238,91,91,91,91,0
20231023,192400,205020238,91,91,91,91,0
20231023,192300,205020238,91,91,91,91,0
20231023,192200,205020238,91,91,91,91,0
20231023,192100,205020238,91,91,91,91,0
20231023,192000,205020238,91,91,91,91,0
20231023,191900,205020238,91,91,91,91,0
20231023,191800,205020238,91,91,91,91,0
20231023,191700,205020238,91,91,91,91,0
20231023,191600,205020238,91,91,91,91,0
20231023,191500,205020238,91,91,91,91,0
20231023,191400,205020238,91,91,91,91,0
20231023,191300,205020238,91,91,91,91,0
20231023,191200,205020238,91,91,91,91,0
20231023,191100,205020238,91,91,91,91,0
20231023,191000,205020238,91,91,91,91,0
20231023,190900,205020238,91,91,91,91,0
20231023,190800,205020238,91,91,91,91,0
20231023,190700,205020238,91,91,91,91,0
20231023,190600,205020238,91,91,91,91,0
20231023,190500,205020238,91,91,91,91,26194
20231023,190400,205020238,91,91,91,91,0
20231023,190300,205020238,91,91,91,91,0
20231023,190200,205020238,91,91,91,91,0
20231023,190100,205020238,91,91,91,91,0
20231023,190000,205020238,91,91,91,91,0
20231023,185900,205020238,91,91,91,91,0
20231023,185800,205020238,91,91,91,91,0
20231023,185700,205020238,91,91,91,91,0
20231023,185600,205020238,91,91,91,91,0
20231023,185500,205020238,91,91,91,91,0
20231023,185400,205020238,91,91,91,91,0
20231023,185300,205020238,91,91,91,91,0
20231023,185200,205020238,91,91,91,91,0
20231023,185100,205020238,91,91,91,91,0
20231023,185000,205020238,91,91,91,91,0
20231023,184900,205020238,91,91,91,91,0
20231023,184800,205020238,91,91,91,91,0
20231023,184700,205020238,91,91,91,91,0
20231023,184600,205020238,91,91,91,91,0
20231023,184500,205020238,91,91,91,91,0
20231023,184400,205020238,91,91,91,91,0
20231023,184300,205020238,91,91,91,91,0
20231023,184200,205020238,91,91,91,91,0
20231023,184100,205020238,91,91,91,91,0
20231023,184000,205020238,91,91,91,91,0
20231023,183900,205020238,91,91,91,91,0
20231023,183800,205020238,91,91,91,91,0
20231023,183700,205020238,91,91,91,91,0
20231023,183600,205020238,91,91,91,91,0
20231023,183500,205020238,91,91,91,91,26194
20231023,183400,205020238,91,91,91,91,0
20231023,183300,205020238,91,91,91,91,0
20231023,183200,205020238,91,91,91,91,0
20231023,183100,205020238,91,91,91,91,0
20231023,183000,205020238,91,91,91,91,0
20231023,182900,205020238,91,91,91,91,0
20231023,182800,205020238,91,91,91,91,0
20231023,182700,205020238,91,91,91,91,0
20231023,182600,205020238,91,91,91,91,0
20231023,182500,205020238,91,91,91,91,0
20231023,182400,205020238,91,91,91,91,0
20231023,182300,205020238,91,91,91,91,0
20231023,182200,205020238,91,91,91,91,0
20231023,182100,205020238,91,91,91,91,0
20231023,182000,205020238,91,91,91,91,0
20231023,181900,205020238,91,91,91,91,0
20231023,181800,205020238,91,91,91,91,0
20231023,181700,205020238,91,91,91,91,0
20231023,181600,205020238,91,91,91,91,0
20231023,181500,205020238,91,91,91,91,0
20231023,181400,205020238,91,91,91,91,0
20231023,181300,205020238,91,91,91,91,0
20231023,181200,205020238,91,91,91,91,0
20231023,181100,205020238,91,91,91,91,0
20231023,181000,205020238,91,91,91,91,0
20231023,180900,205020238,91,91,91,91,0
20231023,180800,205020238,91,91,91,91,0
20231023,180700,205020238,91,91,91,91,0
20231023,180600,205020238,91,91,91,91,0
20231023,180500,205020238,91,91,91,91,26194
20231023,180400,205020238,91,91,91,91,0
20231023,180300,205020238,91,91,91,91,0
20231023,180200,205020238,91,91,91,91,0
20231023,180100,205020238,91,91,91,91,0
20231023,180000,205020238,91,91,91,91,0
20231023,175900,205020238,91,91,91,91,0
20231023,175800,205020238,91,91,91,91,0
20231023,175700,205020238,91,91,91,91,0
20231023,175600,205020238,91,91,91,91,0
20231023,175500,205020238,91,91,91,91,0
20231023,175400,205020238,91,91,91,91,0
20231023,175300,205020238,91,91,91,91,0
20231023,175200,205020238,91,91,91,91,0
20231023,175100,205020238,91,91,91,91,0
20231023,175000,205020238,91,91,91,91,0
20231023,174900,205020238,91,91,91,91,0
20231023,174800,205020238,91,91,91,91,0
20231023,174700,205020238,91,91,91,91,0
20231023,174600,205020238,91,91,91,91,0
20231023,174500,205020238,91,91,91,91,0
20231023,174400,205020238,91,91,91,91,0
20231023,174300,205020238,91,91,91,91,0
20231023,174200,205020238,91,91,91,91,0
20231023,174100,205020238,91,91,91,91,0
20231023,174000,205020238,91,91,91,91,0
20231023,173900,205020238,91,91,91,91,0
20231023,173800,205020238,91,91,91,91,0
20231023,173700,205020238,91,91,91,91,0
20231023,173600,205020238,91,91,91,91,0
20231023,173500,205020238,91,91,91,91,26194
20231023,173400,205020238,91,91,91,91,0
20231023,173300,205020238,91,91,91,91,0
20231023,173200,205020238,91,91,91,91,0
20231023,173100,205020238,91,91,91,91,0
20231023,173000,205020238,91,91,91,91,0
20231023,172900,205020238,91,91,91,91,0
20231023,172800,205020238,91,91,91,91,0
20231023,172700,205020238,91,91,91,91,0
20231023,172600,205020238,91,91,91,91,0
20231023,172500,205020238,91,91,91,91,0
20231023,172400,205020238,91,91,91,91,0
20231023,172300,205020238,91,91,91,91,0
20231023,172200,205020238,91,91,91,91,0
20231023,172100,205020238,91,91,91,91,0
20231023,172000,205020238,91,91,91,91,0
20231023,171900,205020238,91,91,91,91,0
20231023,171800,205020238,91,91,91,91,0
20231023,171700,205020238,91,91,91,91,0
20231023,171600,205020238,91,91,91,91,0
20231023,171500,205020238,91,91,91,91,0
20231023,171400,205020238,91,91,91,91,0
20231023,171300,205020238,91,91,91,91,0
20231023,171200,205020238,91,91,91,91,0
20231023,171100,205020238,91,91,91,91,0
20231023,171000,205020238,91,91,91,91,0
20231023,170900,205020238,91,91,91,91,0
20231023,170800,205020238,91,91,91,91,0
20231023,170700,205020238,91,91,91,91,0
20231023,170600,205020238,91,91,91,91,0
20231023,170500,205020238,91,91,91,91,26194
20231023,170400,205020238,91,91,91,91,0
20231023,170300,205020238,91,91,91,91,0
20231023,170200,205020238,91,91,91,91,0
20231023,170100,205020238,91,91,91,91,0
20231023,170000,205020238,91,91,91,91,0
20231023,165900,205020238,91,91,91,91,0
20231023,165800,205020238,91,91,91,91,0
20231023,165700,205020238,91,91,91,91,0
20231023,165600,205020238,91,91,91,91,0
20231023,165500,205020238,91,91,91,91,0
20231023,165400,205020238,91,91,91,91,0
20231023,165300,205020238,91,91,91,91,0
20231023,165200,205020238,91,91,91,91,0
20231023,165100,205020238,91,91,91,91,0
20231023,165000,205020238,91,91,91,91,0
20231023,164900,205020238,91,91,91,91,0
20231023,164800,205020238,91,91,91,91,0
20231023,164700,205020238,91,91,91,91,0
20231023,164600,205020238,91,91,91,91,0
20231023,164500,205020238,91,91,91,91,0
20231023,164400,205020238,91,91,91,91,0
20231023,164300,205020238,91,91,91,91,0
20231023,164200,205020238,91,91,91,91,0
20231023,164100,205020238,91,91,91,91,0
20231023,164000,205020238,91,91,91,91,0
20231023,163900,205020238,91,91,91,91,0
20231023,163800,205020238,91,91,91,91,0
20231023,163700,205020238,91,91,91,91,0
20231023,163600,205020238,91,91,91,91,0
20231023,163500,205020238,91,91,91,91,26194
20231023,163400,205020238,91,91,91,91,0
20231023,163300,205020238,91,91,91,91,0
20231023,163200,205020238,91,91,91,91,0
20231023,163100,205020238,91,91,91,91,0
20231023,163000,205020238,91,91,91,91,0
20231023,162900,205020238,91,91,91,91,0
20231023,162800,205020238,91,91,91,91,0
20231023,162700,205020238,91,91,91,91,0
20231023,162600,205020238,91,91,91,91,0
20231023,162500,205020238,91,91,91,91,0
20231023,162400,205020238,91,91,91,91,0
20231023,162300,205020238,91,91,91,91,0
20231023,162200,205020238,91,91,91,91,0
20231023,162100,205020238,91,91,91,91,0
20231023,162000,205020238,91,91,91,91,0
20231023,161900,205020238,91,91,91,91,0
20231023,161800,205020238,91,91,91,91,0
20231023,161700,205020238,91,91,91,91,0
20231023,161600,205020238,91,91,91,91,0
20231023,161500,205020238,91,91,91,91,0
20231023,161400,205020238,91,91,91,91,0
20231023,161300,205020238,91,91,91,91,0
20231023,161200,205020238,91,91,91,91,0
20231023,161100,205020238,91,91,91,91,0
20231023,161000,205020238,91,91,91,91,0
20231023,160900,205020238,91,91,91,91,0
20231023,160800,205020238,91,91,91,91,0
20231023,160700,205020238,91,91,91,91,0
20231023,160600,205020238,91,91,91,91,0
20231023,160500,205020238,91,91,91,91,26194
20231023,160400,205020238,91,91,91,91,0
20231023,160300,205020238,91,91,91,91,0
20231023,160200,205020238,91,91,91,91,0
20231023,160100,205020238,91,91,91,91,0
20231023,160000,205020238,91,91,91,91,0
20231023,155900,205020238,91,91,91,91,0
20231023,155800,205020238,91,91,91,91,0
20231023,155700,205020238,91,91,91,91,0
20231023,155600,205020238,91,91,91,91,0
20231023,155500,205020238,91,91,91,91,0
20231023,155400,205020238,91,91,91,91,0
20231023,155300,205020238,91,91,91,91,0
20231023,155200,205020238,91,91,91,91,0
20231023,155100,205020238,91,91,91,91,0
20231023,155000,205020238,91,91,91,91,0
20231023,154900,205020238,91,91,91,91,0
20231023,154800,205020238,91,91,91,91,0
20231023,154700,205020238,91,91,91,91,0
20231023,154600,205020238,91,91,91,91,0
20231023,154500,205020238,91,91,91,91,0
20231023,154400,205020238,91,91,91,91,0
20231023,154300,205020238,91,91,91,91,0
20231023,154200,205020238,91,91,91,91,0
20231023,154100,205020238,91,91,91,91,0
20231023,154000,205020238,91,91,91,91,0
20231023,153900,205020238,91,91,91,91,0
20231023,153800,205020238,91,91,91,91,0
20231023,153700,205020238,91,91,91,91,0
20231023,153600,205020238,91,91,91,91,0
20231023,153500,205020238,91,91,91,91,26194
20231023,153400,205020238,91,91,91,91,0
20231023,153300,205020238,91,91,91,91,0
20231023,153200,205020238,91,91,91,91,0
20231023,153100,205020238,91,91,91,91,0
20231023,153000,205020238,91,91,91,91,26194
20231023,152900,202636584,92,92,92,92,0
20231023,152800,202636584,92,92,92,92,0
20231023,152700,202636584,92,92,92,92,0
20231023,152600,202636584,92,92,92,92,0
20231023,152500,202636584,92,92,92,92,0
20231023,152400,202636584,92,92,92,92,0
20231023,152300,202636584,92,92,92,92,0
20231023,152200,202636584,92,92,92,92,0
20231023,152100,202636584,92,92,92,92,0
20231023,152000,202636584,92,92,92,92,0
20231023,151900,202636584,92,92,92,92,801
20231023,151800,202562892,92,92,92,92,916
20231023,151700,202478620,92,92,92,92,495
20231023,151600,202433080,91,91,91,91,4000
20231023,151500,202069080,91,91,91,91,0
20231023,151400,202069080,91,91,91,91,116
20231023,151300,202058524,91,91,91,91,30
20231023,151200,202055794,92,91,92,91,201
20231023,151100,202037502,91,91,92,91,18639
20231023,151000,200341352,92,92,92,92,0
20231023,150900,200341352,92,91,92,91,2006
20231023,150800,200158800,92,92,92,91,60012
20231023,150700,194697696,91,91,91,91,38844
20231023,150600,191162892,91,92,92,91,10110
20231023,150500,190242772,92,91,92,91,23161
20231023,150400,188135114,92,92,92,92,0
20231023,150300,188135114,92,92,92,92,0
20231023,150200,188135114,92,92,92,92,0
20231023,150100,188135114,92,92,92,92,1000
20231023,150000,188043114,92,92,92,92,1
20231023,145900,188043022,92,92,92,92,9726
20231023,145800,187148230,92,92,92,92,0
20231023,145700,187148230,92,92,92,92,11
20231023,145600,187147218,92,92,92,92,208
20231023,145500,187128082,92,92,92,92,1
20231023,145400,187127990,92,92,92,92,201
20231023,145300,187109498,91,91,91,91,18862
20231023,145200,185393056,91,91,91,91,1500
20231023,145100,185256556,91,91,91,91,334
20231023,145000,185226162,92,92,92,92,1
20231023,144900,185226070,92,92,92,92,0
20231023,144800,185226070,92,92,92,92,6
20231023,144700,185225518,92,91,92,91,17991
20231023,144600,183588335,91,91,92,91,3
20231023,144500,183588061,91,92,92,91,3867
20231023,144400,183236097,91,91,91,91,10081
20231023,144300,182318726,92,92,92,92,0
20231023,144200,182318726,92,92,92,92,1
20231023,144100,182318634,91,91,91,91,5
20231023,144000,182318179,92,92,92,92,5313
20231023,143900,181829383,92,92,92,92,0
20231023,143800,181829383,92,92,92,92,0
20231023,143700,181829383,92,92,92,92,0
20231023,143600,181829383,92,92,92,92,6
20231023,143500,181828831,92,92,92,92,10
20231023,143400,181827911,92,91,92,91,3101
20231023,143300,181545719,92,92,92,92,0
20231023,143200,181545719,92,92,92,92,0
20231023,143100,181545719,92,92,92,92,0
20231023,143000,181545719,92,92,92,92,9
20231023,142900,181544891,91,91,91,91,0
20231023,142800,181544891,91,91,91,91,0
20231023,142700,181544891,91,91,91,91,102000
20231023,142600,172262891,91,91,91,91,0
20231023,142500,172262891,91,91,91,91,0
20231023,142400,172262891,91,91,91,91,0
20231023,142300,172262891,91,91,91,91,0
20231023,142200,172262891,91,91,91,91,0
20231023,142100,172262891,91,91,92,91,51724
20231023,142000,167556006,91,92,92,91,5001
20231023,141900,167100914,91,91,91,91,0
20231023,141800,167100914,91,91,91,91,12861
20231023,141700,165930563,91,91,91,91,125
20231023,141600,165919188,92,92,92,92,0
20231023,141500,165919188,92,92,92,92,0
20231023,141400,165919188,92,92,92,92,12000
20231023,141300,164815188,92,92,92,92,5
20231023,141200,164814728,92,92,92,92,0
20231023,141100,164814728,92,92,92,92,1
20231023,141000,164814636,91,91,91,91,683
20231023,140900,164752483,92,92,92,92,1
20231023,140800,164752391,91,91,91,91,0
20231023,140700,164752391,91,91,91,91,2167
20231023,140600,164555194,92,92,92,92,0
20231023,140500,164555194,92,92,92,92,0
20231023,140400,164555194,92,92,92,92,0
20231023,140300,164555194,92,92,92,92,1
20231023,140200,164555102,91,91,91,91,19
20231023,140100,164553373,92,92,92,92,0
20231023,140000,164553373,92,92,92,92,0
20231023,135900,164553373,92,92,92,92,112
20231023,135800,164543069,91,91,91,91,100
20231023,135700,164533969,91,91,91,91,1000
20231023,135600,164442969,91,91,91,91,4
20231023,135500,164442605,92,92,92,92,0
20231023,135400,164442605,92,92,92,92,0
20231023,135300,164442605,92,92,92,92,1
20231023,135200,164442513,91,91,91,91,0
20231023,135100,164442513,91,92,92,91,11601
20231023,135000,163386821,91,92,92,91,23
20231023,134900,163384725,92,92,92,92,0
20231023,134800,163384725,92,92,92,92,0
20231023,134700,163384725,92,92,92,92,0
20231023,134600,163384725,92,92,92,92,8
20231023,134500,163383989,92,92,92,92,1
20231023,134400,163383897,91,91,91,91,0
20231023,134300,163383897,91,91,91,91,6
20231023,134200,163383351,92,92,92,92,0
20231023,134100,163383351,92,92,92,92,2
20231023,134000,163383167,92,92,92,92,1
20231023,133900,163383075,91,91,91,91,0
20231023,133800,163383075,91,91,91,91,0
20231023,133700,163383075,91,91,91,91,33
20231023,133600,163380072,91,91,91,91,200
20231023,133500,163361872,92,92,92,92,0
20231023,133400,163361872,92,92,92,92,0
20231023,133300,163361872,92,92,92,92,1
20231023,133200,163361780,91,91,91,91,0
20231023,133100,163361780,91,91,91,91,69700
20231023,133000,157019080,92,92,92,92,0
20231023,132900,157019080,92,92,92,92,10111
20231023,132800,156088868,92,92,92,92,0
20231023,132700,156088868,92,92,92,92,0
20231023,132600,156088868,92,92,92,92,0
20231023,132500,156088868,92,92,92,92,12314
20231023,132400,154955980,92,92,92,92,1000
20231023,132300,154863980,91,92,92,91,16
20231023,132200,154862509,92,92,92,92,66896
20231023,132100,148708077,91,91,91,91,0
20231023,132000,148708077,91,91,91,91,0
20231023,131900,148708077,91,91,91,91,0
20231023,131800,148708077,91,91,91,91,0
20231023,131700,148708077,91,91,91,91,10000
20231023,131600,147798077,91,91,91,91,51190
20231023,131500,143139787,91,91,91,91,1
20231023,131400,143139696,91,91,91,91,0
20231023,131300,143139696,91,91,91,91,1
20231023,131200,143139605,91,91,91,91,1
20231023,131100,143139514,92,92,92,92,0
20231023,131000,143139514,92,92,92,92,0
20231023,130900,143139514,92,91,92,91,2
20231023,130800,143139331,92,92,92,92,1
20231023,130700,143139239,92,92,92,92,176
20231023,130600,143123047,92,92,92,92,8058
20231023,130500,142381711,92,92,92,92,6000
20231023,130400,141829711,92,92,92,92,1544
20231023,130300,141687663,92,92,92,92,1
20231023,130200,141687571,91,91,91,91,0
20231023,130100,141687571,91,91,91,91,2
20231023,130000,141687389,91,91,91,91,0
20231023,125900,141687389,91,91,91,91,10580
20231023,125800,140724609,91,91,91,91,0
20231023,125700,140724609,91,91,91,91,1
20231023,125600,140724518,92,92,92,92,5
20231023,125500,140724058,92,92,92,92,1001
20231023,125400,140631966,91,91,92,91,156
20231023,125300,140617750,92,92,92,92,1
20231023,125200,140617658,92,92,92,92,1
20231023,125100,140617566,92,92,92,92,30
20231023,125000,140614806,92,92,92,92,11000
20231023,124900,139602806,92,92,92,92,20
20231023,124800,139600966,92,92,92,92,0
20231023,124700,139600966,92,92,92,92,1
20231023,124600,139600874,91,92,92,91,2
20231023,124500,139600691,92,92,92,91,15955
20231023,124400,138148784,92,92,92,92,5
20231023,124300,138148324,91,92,92,91,2
20231023,124200,138148141,92,91,92,91,3002
20231023,124100,137874957,91,91,91,91,0
20231023,124000,137874957,91,91,91,91,0
20231023,123900,137874957,91,91,91,91,0
20231023,123800,137874957,91,91,91,91,4
20231023,123700,137874593,91,92,92,91,110
20231023,123600,137864580,91,92,92,91,62
20231023,123500,137858907,92,92,92,92,146
20231023,123400,137845475,92,92,92,92,7
20231023,123300,137844831,92,92,92,92,0
20231023,123200,137844831,92,92,92,92,0
20231023,123100,137844831,92,92,92,92,200
20231023,123000,137826431,92,92,92,92,400
20231023,122900,137789631,92,92,92,92,0
20231023,122800,137789631,92,92,92,92,10
20231023,122700,137788711,92,92,92,92,40
20231023,122600,137785031,92,92,92,92,0
20231023,122500,137785031,92,92,92,92,810
20231023,122400,137710511,91,91,91,91,0
20231023,122300,137710511,91,91,91,91,5300
20231023,122200,137228211,91,91,91,91,0
20231023,122100,137228211,91,91,91,91,0
20231023,122000,137228211,91,91,91,91,0
20231023,121900,137228211,91,91,91,91,0
20231023,121800,137228211,91,91,91,91,10000
20231023,121700,136318211,91,92,92,91,2514
20231023,121600,136089347,91,91,91,91,2000
20231023,121500,135907347,91,91,91,91,2177
20231023,121400,135709240,91,92,92,91,10044
20231023,121300,134795192,91,92,92,91,1066
20231023,121200,134698120,92,92,92,91,26648
20231023,121100,132248504,92,92,92,92,22
20231023,121000,132246480,92,92,92,91,100002
20231023,120900,123146296,91,91,91,91,0
20231023,120800,123146296,91,91,92,91,5003
20231023,120700,122691022,92,92,92,92,1
20231023,120600,122690930,92,92,92,92,1
20231023,120500,122690838,91,91,91,91,111
20231023,120400,122680737,92,92,92,92,111
20231023,120300,122670525,92,91,92,91,2
20231023,120200,122670342,92,91,92,91,70
20231023,120100,122663967,91,92,92,91,23
20231023,120000,122661852,91,91,91,91,0
20231023,115900,122661852,91,92,92,91,2
20231023,115800,122661669,91,92,92,91,2
20231023,115700,122661486,91,91,91,91,0
20231023,115600,122661486,91,91,91,91,0
20231023,115500,122661486,91,91,91,91,0
20231023,115400,122661486,91,91,91,91,0
20231023,115300,122661486,91,91,91,91,0
20231023,115200,122661486,91,91,91,91,4
20231023,115100,122661122,92,92,92,92,3
20231023,115000,122660846,92,92,92,92,50
20231023,114900,122656246,91,92,92,91,4
20231023,114800,122655880,91,91,91,91,0
20231023,114700,122655880,91,92,92,91,33142
20231023,114600,119639954,92,92,92,92,33139
20231023,114500,116591166,91,91,91,91,0
20231023,114400,116591166,91,91,91,91,0
20231023,114300,116591166,91,91,91,91,0
20231023,114200,116591166,91,91,91,91,235
20231023,114100,116569781,91,91,91,91,0
20231023,114000,116569781,91,91,91,91,2
20231023,113900,116569599,92,92,92,92,1
20231023,113800,116569507,92,92,92,92,31837
20231023,113700,113640503,92,92,92,92,0
20231023,113600,113640503,92,92,92,92,15000
20231023,113500,112260503,92,92,92,92,0
20231023,113400,112260503,92,91,92,91,12001
20231023,113300,111168411,91,91,91,91,0
20231023,113200,111168411,91,92,92,91,2
20231023,113100,111168228,92,92,92,92,1
20231023,113000,111168136,91,91,91,91,0
20231023,112900,111168136,91,91,91,91,32
20231023,112800,111165224,92,92,92,92,1
20231023,112700,111165132,91,92,92,91,2
20231023,112600,111164949,91,91,92,91,4
20231023,112500,111164583,92,92,92,91,4
20231023,112400,111164217,92,92,92,92,41
20231023,112300,111160445,92,92,92,92,0
20231023,112200,111160445,92,92,92,92,0
20231023,112100,111160445,92,92,92,92,0
20231023,112000,111160445,92,92,92,92,545
20231023,111900,111110305,92,91,92,91,6
20231023,111800,111109758,91,91,91,91,11
20231023,111700,111108757,91,91,91,91,0
20231023,111600,111108757,91,91,92,91,16
20231023,111500,111107300,92,92,92,91,22
20231023,111400,111105278,92,91,92,91,6
20231023,111300,111104728,92,91,92,91,35
20231023,111200,111101509,92,91,92,91,4
20231023,111100,111101142,91,92,92,91,5
20231023,111000,111100684,92,92,92,91,1004
20231023,110900,111008317,92,91,92,91,10
20231023,110800,111007406,91,92,92,91,6
20231023,110700,111006856,91,91,92,91,3
20231023,110600,111006582,92,92,92,91,5
20231023,110500,111006123,91,92,92,91,2
20231023,110400,111005940,92,92,92,92,1
20231023,110300,111005848,91,92,92,91,2
20231023,110200,111005665,92,91,92,91,47
20231023,110100,111001356,92,91,92,91,2
20231023,110000,111001173,92,91,92,91,14557
20231023,105900,109676485,92,92,92,92,0
20231023,105800,109676485,92,92,92,92,0
20231023,105700,109676485,92,92,92,92,0
20231023,105600,109676485,92,92,92,92,0
20231023,105500,109676485,92,92,92,92,1
20231023,105400,109676393,91,91,91,91,20000
20231023,105300,107856393,91,91,91,91,20
20231023,105200,107854573,91,91,91,91,5000
20231023,105100,107399573,92,91,92,91,1418
20231023,105000,107270534,91,91,91,91,4952
20231023,104900,106819902,92,92,92,92,0
20231023,104800,106819902,92,92,92,92,0
20231023,104700,106819902,92,92,92,92,121
20231023,104600,106808770,92,92,92,92,0
20231023,104500,106808770,92,92,92,92,0
20231023,104400,106808770,92,92,92,92,1
20231023,104300,106808678,91,91,91,91,10000
20231023,104200,105898678,92,92,92,92,848
20231023,104100,105820662,91,91,91,91,41
20231023,104000,105816931,92,92,92,92,2009
20231023,103900,105632103,92,92,92,92,0
20231023,103800,105632103,92,92,92,92,1671
20231023,103700,105478371,91,92,92,91,2282
20231023,103600,105269039,92,92,92,92,793
20231023,103500,105196083,92,92,92,92,40
20231023,103400,105192403,92,92,92,91,196
20231023,103300,105174372,92,92,92,91,11537
20231023,103200,104122969,92,91,92,91,11567
20231023,103100,103070334,91,91,91,91,21000
20231023,103000,101159334,91,91,91,91,2500
20231023,102900,100931834,92,92,92,92,1
20231023,102800,100931742,91,91,91,91,10100
20231023,102700,100012642,92,91,92,91,393
20231023,102600,99976877,91,91,91,91,0
20231023,102500,99976877,91,91,91,91,101
20231023,102400,99967686,91,91,91,91,3601
20231023,102300,99639995,92,92,92,91,3
20231023,102200,99639720,92,91,92,91,600
20231023,102100,99585020,92,91,92,91,101
20231023,102000,99575828,91,91,91,91,97
20231023,101900,99567001,91,92,92,91,53100
20231023,101800,94731901,92,92,92,92,2128
20231023,101700,94536125,92,92,92,92,0
20231023,101600,94536125,92,92,92,92,5000
20231023,101500,94076125,92,92,92,92,8
20231023,101400,94075389,92,92,92,92,15
20231023,101300,94074009,92,92,92,92,10
20231023,101200,94073089,91,91,91,91,1010
20231023,101100,93981179,91,91,92,91,6
20231023,101000,93980632,92,91,92,91,282
20231023,100900,93954743,91,91,91,91,4200
20231023,100800,93572543,91,91,91,91,100
20231023,100700,93563443,91,92,92,91,25
20231023,100600,93561166,92,92,92,92,100
20231023,100500,93551966,92,92,92,92,5
20231023,100400,93551506,92,92,92,92,153
20231023,100300,93537430,91,92,92,91,2774
20231023,100200,93282224,92,92,92,92,0
20231023,100100,93282224,92,92,92,92,0
20231023,100000,93282224,92,91,92,91,5035
20231023,095900,92819039,92,91,92,91,2
20231023,095800,92818856,92,91,92,91,4002
20231023,095700,92454672,91,91,92,91,3
20231023,095600,92454398,92,92,92,92,8
20231023,095500,92453662,91,91,91,91,0
20231023,095400,92453662,91,92,92,91,4419
20231023,095300,92050447,92,91,92,91,4003
20231023,095200,91686171,91,91,91,91,30000
20231023,095100,88956171,91,91,91,91,2
20231023,095000,88955989,91,91,91,91,618
20231023,094900,88899751,91,91,91,91,43
20231023,094800,88895838,92,91,92,91,386
20231023,094700,88860581,91,91,91,91,1165
20231023,094600,88754566,91,91,91,91,1
20231023,094500,88754475,91,92,92,91,2
20231023,094400,88754292,91,92,92,91,1175
20231023,094300,88646307,91,91,92,91,35350
20231023,094200,85429437,92,91,92,91,25843
20231023,094100,83077685,92,92,92,92,730
20231023,094000,83010525,92,92,92,92,0
20231023,093900,83010525,92,92,92,92,2003
20231023,093800,82826249,92,92,92,92,1
20231023,093700,82826157,92,91,92,91,1555
20231023,093600,82684631,91,92,92,91,33
20231023,093500,82681596,92,91,92,91,111378
20231023,093400,72546197,91,90,91,90,6267
20231023,093300,71982124,91,91,91,91,32281
20231023,093200,69044553,91,91,91,91,348
20231023,093100,69012885,91,91,91,90,29275
20231023,093000,66348862,90,90,91,90,20968
20231023,092900,64461691,90,90,91,90,1120
20231023,092800,64360584,90,91,91,90,10016
20231023,092700,63459127,91,91,91,91,50
20231023,092600,63454577,91,92,92,91,233318
20231023,092500,42222614,92,91,92,91,506
20231023,092400,42176557,92,92,92,91,45
20231023,092300,42172419,92,92,92,91,56648
20231023,092200,37017243,92,92,92,91,171
20231023,092100,37001569,92,92,92,92,616
20231023,092000,36944897,92,91,92,91,512
20231023,091900,36897957,92,92,92,91,352
20231023,091800,36865733,92,92,92,91,380
20231023,091700,36830947,92,92,92,91,334
20231023,091600,36800514,92,92,92,91,5141
20231023,091500,36327554,91,91,92,91,55091
20231023,091400,31259335,91,92,92,91,9997
20231023,091300,30349386,91,91,92,91,1444
20231023,091200,30217743,92,92,92,91,366
20231023,091100,30184151,92,92,92,91,230726
20231023,091000,9188061,91,91,91,91,1392
20231023,090900,9061389,91,91,91,91,6955
20231023,090800,8428484,91,92,92,91,20033
20231023,090700,6585481,91,91,91,91,33814
20231023,090600,3508407,91,91,91,90,1806
20231023,090500,3344066,92,92,92,92,0
20231023,090400,3344066,92,92,92,92,26
20231023,090300,3341674,92,91,92,91,1141
20231023,090200,3237805,92,91,92,91,1052
20231023,090100,3141372,91,91,91,91,21206
20231023,090000,1211626,91,92,92,90,13237