KissMeData/033790/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190700,135742572,1033,1033,1033,1033,403
20231024,190600,135742572,1033,1033,1033,1033,0
20231024,190500,135742572,1033,1033,1033,1033,0
20231024,190400,135742572,1033,1033,1033,1033,0
20231024,190300,135742572,1033,1033,1033,1033,0
20231024,190200,135742572,1033,1033,1033,1033,0
20231024,190100,135742572,1033,1033,1033,1033,0
20231024,190000,135742572,1033,1033,1033,1033,0
20231024,185900,135742572,1033,1033,1033,1033,0
20231024,185800,135742572,1033,1033,1033,1033,0
20231024,185700,135742572,1033,1033,1033,1033,0
20231024,185600,135742572,1033,1033,1033,1033,0
20231024,185500,135742572,1033,1033,1033,1033,0
20231024,185400,135742572,1033,1033,1033,1033,0
20231024,185300,135742572,1033,1033,1033,1033,0
20231024,185200,135742572,1033,1033,1033,1033,0
20231024,185100,135742572,1033,1033,1033,1033,0
20231024,185000,135742572,1033,1033,1033,1033,0
20231024,184900,135742572,1033,1033,1033,1033,0
20231024,184800,135742572,1033,1033,1033,1033,0
20231024,184700,135742572,1033,1033,1033,1033,0
20231024,184600,135742572,1033,1033,1033,1033,0
20231024,184500,135742572,1033,1033,1033,1033,0
20231024,184400,135742572,1033,1033,1033,1033,0
20231024,184300,135742572,1033,1033,1033,1033,0
20231024,184200,135742572,1033,1033,1033,1033,0
20231024,184100,135742572,1033,1033,1033,1033,0
20231024,184000,135742572,1033,1033,1033,1033,0
20231024,183900,135742572,1033,1033,1033,1033,0
20231024,183800,135742572,1033,1033,1033,1033,0
20231024,183700,135742572,1033,1033,1033,1033,403
20231024,183600,135742572,1033,1033,1033,1033,0
20231024,183500,135742572,1033,1033,1033,1033,0
20231024,183400,135742572,1033,1033,1033,1033,0
20231024,183300,135742572,1033,1033,1033,1033,0
20231024,183200,135742572,1033,1033,1033,1033,0
20231024,183100,135742572,1033,1033,1033,1033,0
20231024,183000,135742572,1033,1033,1033,1033,0
20231024,182900,135742572,1033,1033,1033,1033,0
20231024,182800,135742572,1033,1033,1033,1033,0
20231024,182700,135742572,1033,1033,1033,1033,0
20231024,182600,135742572,1033,1033,1033,1033,0
20231024,182500,135742572,1033,1033,1033,1033,0
20231024,182400,135742572,1033,1033,1033,1033,0
20231024,182300,135742572,1033,1033,1033,1033,0
20231024,182200,135742572,1033,1033,1033,1033,0
20231024,182100,135742572,1033,1033,1033,1033,0
20231024,182000,135742572,1033,1033,1033,1033,0
20231024,181900,135742572,1033,1033,1033,1033,0
20231024,181800,135742572,1033,1033,1033,1033,0
20231024,181700,135742572,1033,1033,1033,1033,0
20231024,181600,135742572,1033,1033,1033,1033,0
20231024,181500,135742572,1033,1033,1033,1033,0
20231024,181400,135742572,1033,1033,1033,1033,0
20231024,181300,135742572,1033,1033,1033,1033,0
20231024,181200,135742572,1033,1033,1033,1033,0
20231024,181100,135742572,1033,1033,1033,1033,0
20231024,181000,135742572,1033,1033,1033,1033,0
20231024,180900,135742572,1033,1033,1033,1033,0
20231024,180800,135742572,1033,1033,1033,1033,0
20231024,180700,135742572,1033,1033,1033,1033,403
20231024,180600,135742572,1033,1033,1033,1033,0
20231024,180500,135742572,1033,1033,1033,1033,0
20231024,180400,135742572,1033,1033,1033,1033,0
20231024,180300,135742572,1033,1033,1033,1033,0
20231024,180200,135742572,1033,1033,1033,1033,0
20231024,180100,135742572,1033,1033,1033,1033,0
20231024,180000,135742572,1033,1033,1033,1033,0
20231024,175900,135742572,1033,1033,1033,1033,0
20231024,175800,135742572,1033,1033,1033,1033,0
20231024,175700,135742572,1033,1033,1033,1033,0
20231024,175600,135742572,1033,1033,1033,1033,0
20231024,175500,135742572,1033,1033,1033,1033,0
20231024,175400,135742572,1033,1033,1033,1033,0
20231024,175300,135742572,1033,1033,1033,1033,0
20231024,175200,135742572,1033,1033,1033,1033,0
20231024,175100,135742572,1033,1033,1033,1033,0
20231024,175000,135742572,1033,1033,1033,1033,0
20231024,174900,135742572,1033,1033,1033,1033,0
20231024,174800,135742572,1033,1033,1033,1033,0
20231024,174700,135742572,1033,1033,1033,1033,0
20231024,174600,135742572,1033,1033,1033,1033,0
20231024,174500,135742572,1033,1033,1033,1033,0
20231024,174400,135742572,1033,1033,1033,1033,0
20231024,174300,135742572,1033,1033,1033,1033,0
20231024,174200,135742572,1033,1033,1033,1033,0
20231024,174100,135742572,1033,1033,1033,1033,0
20231024,174000,135742572,1033,1033,1033,1033,0
20231024,173900,135742572,1033,1033,1033,1033,0
20231024,173800,135742572,1033,1033,1033,1033,0
20231024,173700,135742572,1033,1033,1033,1033,403
20231024,173600,135742572,1033,1033,1033,1033,0
20231024,173500,135742572,1033,1033,1033,1033,0
20231024,173400,135742572,1033,1033,1033,1033,0
20231024,173300,135742572,1033,1033,1033,1033,0
20231024,173200,135742572,1033,1033,1033,1033,0
20231024,173100,135742572,1033,1033,1033,1033,0
20231024,173000,135742572,1033,1033,1033,1033,0
20231024,172900,135742572,1033,1033,1033,1033,0
20231024,172800,135742572,1033,1033,1033,1033,0
20231024,172700,135742572,1033,1033,1033,1033,0
20231024,172600,135742572,1033,1033,1033,1033,0
20231024,172500,135742572,1033,1033,1033,1033,0
20231024,172400,135742572,1033,1033,1033,1033,0
20231024,172300,135742572,1033,1033,1033,1033,0
20231024,172200,135742572,1033,1033,1033,1033,0
20231024,172100,135742572,1033,1033,1033,1033,0
20231024,172000,135742572,1033,1033,1033,1033,0
20231024,171900,135742572,1033,1033,1033,1033,0
20231024,171800,135742572,1033,1033,1033,1033,0
20231024,171700,135742572,1033,1033,1033,1033,0
20231024,171600,135742572,1033,1033,1033,1033,0
20231024,171500,135742572,1033,1033,1033,1033,0
20231024,171400,135742572,1033,1033,1033,1033,0
20231024,171300,135742572,1033,1033,1033,1033,0
20231024,171200,135742572,1033,1033,1033,1033,0
20231024,171100,135742572,1033,1033,1033,1033,0
20231024,171000,135742572,1033,1033,1033,1033,0
20231024,170900,135742572,1033,1033,1033,1033,0
20231024,170800,135742572,1033,1033,1033,1033,0
20231024,170700,135742572,1033,1033,1033,1033,403
20231024,170600,135742572,1033,1033,1033,1033,0
20231024,170500,135742572,1033,1033,1033,1033,0
20231024,170400,135742572,1033,1033,1033,1033,0
20231024,170300,135742572,1033,1033,1033,1033,0
20231024,170200,135742572,1033,1033,1033,1033,0
20231024,170100,135742572,1033,1033,1033,1033,0
20231024,170000,135742572,1033,1033,1033,1033,0
20231024,165900,135742572,1033,1033,1033,1033,0
20231024,165800,135742572,1033,1033,1033,1033,0
20231024,165700,135742572,1033,1033,1033,1033,0
20231024,165600,135742572,1033,1033,1033,1033,0
20231024,165500,135742572,1033,1033,1033,1033,0
20231024,165400,135742572,1033,1033,1033,1033,0
20231024,165300,135742572,1033,1033,1033,1033,0
20231024,165200,135742572,1033,1033,1033,1033,0
20231024,165100,135742572,1033,1033,1033,1033,0
20231024,165000,135742572,1033,1033,1033,1033,0
20231024,164900,135742572,1033,1033,1033,1033,0
20231024,164800,135742572,1033,1033,1033,1033,0
20231024,164700,135742572,1033,1033,1033,1033,0
20231024,164600,135742572,1033,1033,1033,1033,0
20231024,164500,135742572,1033,1033,1033,1033,0
20231024,164400,135742572,1033,1033,1033,1033,0
20231024,164300,135742572,1033,1033,1033,1033,0
20231024,164200,135742572,1033,1033,1033,1033,0
20231024,164100,135742572,1033,1033,1033,1033,0
20231024,164000,135742572,1033,1033,1033,1033,0
20231024,163900,135742572,1033,1033,1033,1033,0
20231024,163800,135742572,1033,1033,1033,1033,0
20231024,163700,135742572,1033,1033,1033,1033,403
20231024,163600,135742572,1033,1033,1033,1033,0
20231024,163500,135742572,1033,1033,1033,1033,0
20231024,163400,135742572,1033,1033,1033,1033,0
20231024,163300,135742572,1033,1033,1033,1033,0
20231024,163200,135742572,1033,1033,1033,1033,0
20231024,163100,135742572,1033,1033,1033,1033,0
20231024,163000,135742572,1033,1033,1033,1033,0
20231024,162900,135742572,1033,1033,1033,1033,0
20231024,162800,135742572,1033,1033,1033,1033,0
20231024,162700,135742572,1033,1033,1033,1033,0
20231024,162600,135742572,1033,1033,1033,1033,0
20231024,162500,135742572,1033,1033,1033,1033,0
20231024,162400,135742572,1033,1033,1033,1033,0
20231024,162300,135742572,1033,1033,1033,1033,0
20231024,162200,135742572,1033,1033,1033,1033,0
20231024,162100,135742572,1033,1033,1033,1033,0
20231024,162000,135742572,1033,1033,1033,1033,0
20231024,161900,135742572,1033,1033,1033,1033,0
20231024,161800,135742572,1033,1033,1033,1033,0
20231024,161700,135742572,1033,1033,1033,1033,0
20231024,161600,135742572,1033,1033,1033,1033,0
20231024,161500,135742572,1033,1033,1033,1033,0
20231024,161400,135742572,1033,1033,1033,1033,0
20231024,161300,135742572,1033,1033,1033,1033,0
20231024,161200,135742572,1033,1033,1033,1033,0
20231024,161100,135742572,1033,1033,1033,1033,0
20231024,161000,135742572,1033,1033,1033,1033,0
20231024,160900,135742572,1033,1033,1033,1033,0
20231024,160800,135742572,1033,1033,1033,1033,0
20231024,160700,135742572,1033,1033,1033,1033,403
20231024,160600,135742572,1033,1033,1033,1033,0
20231024,160500,135742572,1033,1033,1033,1033,0
20231024,160400,135742572,1033,1033,1033,1033,0
20231024,160300,135742572,1033,1033,1033,1033,0
20231024,160200,135742572,1033,1033,1033,1033,0
20231024,160100,135742572,1033,1033,1033,1033,0
20231024,160000,135742572,1033,1033,1033,1033,0
20231024,155900,135742572,1033,1033,1033,1033,0
20231024,155800,135742572,1033,1033,1033,1033,0
20231024,155700,135742572,1033,1033,1033,1033,0
20231024,155600,135742572,1033,1033,1033,1033,0
20231024,155500,135742572,1033,1033,1033,1033,0
20231024,155400,135742572,1033,1033,1033,1033,0
20231024,155300,135742572,1033,1033,1033,1033,0
20231024,155200,135742572,1033,1033,1033,1033,0
20231024,155100,135742572,1033,1033,1033,1033,0
20231024,155000,135742572,1033,1033,1033,1033,0
20231024,154900,135742572,1033,1033,1033,1033,0
20231024,154800,135742572,1033,1033,1033,1033,0
20231024,154700,135742572,1033,1033,1033,1033,0
20231024,154600,135742572,1033,1033,1033,1033,0
20231024,154500,135742572,1033,1033,1033,1033,0
20231024,154400,135742572,1033,1033,1033,1033,0
20231024,154300,135742572,1033,1033,1033,1033,0
20231024,154200,135742572,1033,1033,1033,1033,0
20231024,154100,135742572,1033,1033,1033,1033,0
20231024,154000,135742572,1033,1033,1033,1033,0
20231024,153900,135742572,1033,1033,1033,1033,0
20231024,153800,135742572,1033,1033,1033,1033,0
20231024,153700,135742572,1033,1033,1033,1033,403
20231024,153600,135742572,1033,1033,1033,1033,0
20231024,153500,135742572,1033,1033,1033,1033,0
20231024,153400,135742572,1033,1033,1033,1033,0
20231024,153300,135742572,1033,1033,1033,1033,0
20231024,153200,135742572,1033,1033,1033,1033,0
20231024,153100,135742572,1033,1033,1033,1033,0
20231024,153000,135742572,1033,1033,1033,1033,403
20231024,152900,135326273,1033,1033,1033,1033,0
20231024,152800,135326273,1033,1033,1033,1033,0
20231024,152700,135326273,1033,1033,1033,1033,0
20231024,152600,135326273,1033,1033,1033,1033,0
20231024,152500,135326273,1033,1033,1033,1033,0
20231024,152400,135326273,1033,1033,1033,1033,0
20231024,152300,135326273,1033,1033,1033,1033,0
20231024,152200,135326273,1033,1033,1033,1033,0
20231024,152100,135326273,1033,1033,1033,1033,0
20231024,152000,135326273,1033,1033,1033,1033,0
20231024,151900,135326273,1033,1033,1033,1033,0
20231024,151800,135326273,1033,1034,1034,1033,336
20231024,151700,134979158,1033,1033,1033,1033,919
20231024,151600,134029831,1033,1033,1033,1033,28
20231024,151500,134000907,1033,1032,1033,1032,27
20231024,151400,133973017,1033,1033,1033,1033,28
20231024,151300,133944093,1034,1033,1034,1033,28
20231024,151200,133915151,1033,1033,1033,1033,28
20231024,151100,133886227,1034,1034,1034,1034,27
20231024,151000,133858309,1034,1034,1034,1034,117
20231024,150900,133737331,1034,1034,1034,1034,28
20231024,150800,133708379,1033,1033,1033,1033,995
20231024,150700,132680544,1033,1033,1033,1033,28
20231024,150600,132651620,1033,1033,1033,1033,28
20231024,150500,132622696,1033,1033,1033,1033,28
20231024,150400,132593772,1033,1033,1033,1033,27
20231024,150300,132565881,1033,1033,1033,1033,28
20231024,150200,132536957,1033,1033,1033,1033,28
20231024,150100,132508033,1033,1033,1033,1033,27
20231024,150000,132480142,1033,1030,1033,1030,1040
20231024,145900,131407772,1029,1024,1029,1024,2652
20231024,145800,128685248,1024,1024,1024,1024,469
20231024,145700,128204992,1024,1024,1024,1024,27
20231024,145600,128177344,1024,1024,1024,1024,28
20231024,145500,128148672,1024,1024,1024,1024,28
20231024,145400,128120000,1024,1024,1024,1024,27
20231024,145300,128092352,1024,1024,1024,1024,48
20231024,145200,128043200,1023,1024,1024,1023,30
20231024,145100,128012482,1023,1023,1023,1023,201
20231024,145000,127806859,1023,1023,1023,1023,27
20231024,144900,127779238,1023,1023,1023,1023,28
20231024,144800,127750594,1023,1023,1023,1023,28
20231024,144700,127721950,1023,1023,1023,1023,27
20231024,144600,127694329,1023,1023,1023,1023,33
20231024,144500,127660570,1023,1022,1023,1022,28
20231024,144400,127631928,1023,1022,1023,1022,28
20231024,144300,127603286,1023,1022,1023,1022,27
20231024,144200,127575667,1023,1023,1023,1023,28
20231024,144100,127547023,1023,1023,1023,1023,28
20231024,144000,127518379,1023,1023,1023,1023,32
20231024,143900,127485643,1023,1023,1023,1023,28
20231024,143800,127456999,1016,1023,1023,1016,516
20231024,143700,126932547,1023,1023,1023,1023,30
20231024,143600,126901857,1023,1023,1023,1023,27
20231024,143500,126874236,1023,1023,1023,1023,28
20231024,143400,126845592,1023,1023,1023,1023,28
20231024,143300,126816948,1023,1023,1023,1023,27
20231024,143200,126789327,1023,1023,1023,1023,28
20231024,143100,126760683,1023,1023,1023,1023,28
20231024,143000,126732039,1023,1023,1023,1023,28
20231024,142900,126703395,1023,1022,1023,1022,227
20231024,142800,126471374,1023,1022,1023,1022,109
20231024,142700,126359869,1022,1022,1022,1022,266
20231024,142600,126088017,1022,1021,1022,1021,29
20231024,142500,126058380,1021,1022,1022,1021,63
20231024,142400,125994030,1022,1022,1022,1022,28
20231024,142300,125965414,1021,1021,1022,1021,402
20231024,142200,125554944,1021,1020,1021,1019,512
20231024,142100,125032503,1020,1020,1020,1020,28
20231024,142000,125003943,1019,1020,1020,1019,538
20231024,141900,124455693,1020,1020,1020,1020,28
20231024,141800,124427133,1020,1019,1020,1019,27
20231024,141700,124399594,1020,1020,1020,1020,28
20231024,141600,124371034,1020,1020,1020,1020,28
20231024,141500,124342474,1020,1020,1020,1020,27
20231024,141400,124314934,1020,1019,1020,1019,1826
20231024,141300,122452932,1018,1018,1018,1018,417
20231024,141200,122028426,1017,1018,1018,1017,29
20231024,141100,121998905,1018,1018,1018,1018,27
20231024,141000,121971419,1018,1018,1018,1018,28
20231024,140900,121942915,1018,1018,1018,1017,714
20231024,140800,121216064,1018,1018,1018,1018,27
20231024,140700,121188578,1018,1018,1018,1018,28
20231024,140600,121160074,1017,1017,1017,1017,1203
20231024,140500,119936623,1015,1013,1015,1013,2092
20231024,140400,117815427,1013,1013,1013,1013,27
20231024,140300,117788076,1012,1012,1012,1012,776
20231024,140200,117002764,1012,1012,1012,1012,28
20231024,140100,116974428,1012,1012,1012,1012,27
20231024,140000,116947104,1012,1012,1012,1012,28
20231024,135900,116918768,1012,1012,1012,1012,28
20231024,135800,116890432,1011,1011,1011,1011,110
20231024,135700,116779222,1011,1011,1011,1011,27
20231024,135600,116751925,1011,1011,1011,1011,28
20231024,135500,116723617,1012,1012,1012,1012,28
20231024,135400,116695281,1012,1012,1012,1012,27
20231024,135300,116667957,1012,1012,1012,1012,28
20231024,135200,116639621,1010,1010,1010,1010,469
20231024,135100,116165931,1010,1010,1010,1010,28
20231024,135000,116137651,1010,1010,1010,1010,27
20231024,134900,116110381,1010,1010,1010,1010,28
20231024,134800,116082101,1010,1010,1010,1010,28
20231024,134700,116053821,1010,1010,1010,1010,27
20231024,134600,116026551,1010,1010,1011,1010,1227
20231024,134500,114786575,1010,1010,1010,1010,28
20231024,134400,114758295,1003,1003,1003,1003,0
20231024,134300,114758295,1003,1003,1003,1003,0
20231024,134200,114758295,1003,1003,1003,1003,0
20231024,134100,114758295,1003,1003,1003,1003,5
20231024,134000,114753280,1010,1010,1010,1010,0
20231024,133900,114753280,1010,1010,1010,1010,0
20231024,133800,114753280,1010,1010,1010,1010,0
20231024,133700,114753280,1010,1010,1010,1010,0
20231024,133600,114753280,1010,1010,1010,1010,0
20231024,133500,114753280,1010,1010,1010,1010,0
20231024,133400,114753280,1010,1010,1010,1010,0
20231024,133300,114753280,1010,1010,1010,1010,0
20231024,133200,114753280,1010,1010,1010,1010,0
20231024,133100,114753280,1010,1010,1010,1010,0
20231024,133000,114753280,1010,1010,1010,1010,0
20231024,132900,114753280,1010,1010,1010,1010,82
20231024,132800,114670460,1009,1009,1009,1009,100
20231024,132700,114569560,1009,1009,1009,1009,0
20231024,132600,114569560,1009,1009,1009,1009,0
20231024,132500,114569560,1009,1009,1009,1009,149
20231024,132400,114419219,1009,1009,1009,1009,0
20231024,132300,114419219,1009,1009,1009,1009,0
20231024,132200,114419219,1009,1009,1009,1009,0
20231024,132100,114419219,1009,1009,1009,1009,0
20231024,132000,114419219,1009,1009,1009,1009,1
20231024,131900,114418210,991,1005,1005,991,3958
20231024,131800,110461810,1010,1010,1010,1010,0
20231024,131700,110461810,1010,1010,1010,1010,1
20231024,131600,110460800,1009,1009,1009,1009,23
20231024,131500,110437593,1005,1005,1005,1005,5
20231024,131400,110432568,1009,1009,1009,1009,0
20231024,131300,110432568,1009,1009,1009,1009,11
20231024,131200,110421469,1009,1009,1009,1009,0
20231024,131100,110421469,1009,1009,1009,1009,0
20231024,131000,110421469,1009,1006,1009,1006,933
20231024,130900,109481692,1001,1001,1001,1001,0
20231024,130800,109481692,1001,1001,1001,1001,0
20231024,130700,109481692,1001,1001,1001,1001,0
20231024,130600,109481692,1001,1001,1001,1001,0
20231024,130500,109481692,1001,1001,1001,1001,0
20231024,130400,109481692,1001,1001,1001,1001,34
20231024,130300,109447658,1004,1004,1004,1004,0
20231024,130200,109447658,1004,1004,1004,1004,0
20231024,130100,109447658,1004,1004,1004,1004,0
20231024,130000,109447658,1004,1004,1004,1004,0
20231024,125900,109447658,1004,1004,1004,1004,0
20231024,125800,109447658,1004,1004,1004,1004,0
20231024,125700,109447658,1004,1004,1004,1004,0
20231024,125600,109447658,1004,1004,1004,1004,0
20231024,125500,109447658,1004,1004,1004,1004,0
20231024,125400,109447658,1004,1004,1004,1004,0
20231024,125300,109447658,1004,1002,1004,1000,5979
20231024,125200,103459532,1004,1004,1004,1004,174
20231024,125100,103284836,1004,1004,1004,1004,0
20231024,125000,103284836,1004,1004,1004,1004,0
20231024,124900,103284836,1004,1005,1005,1004,7
20231024,124800,103277806,1005,1005,1005,1005,0
20231024,124700,103277806,1005,1005,1005,1005,0
20231024,124600,103277806,1005,1005,1005,1005,0
20231024,124500,103277806,1005,1005,1005,1005,0
20231024,124400,103277806,1005,1005,1005,1005,2
20231024,124300,103275796,1004,1004,1004,1004,2
20231024,124200,103273788,1004,1004,1004,1004,100
20231024,124100,103173388,1005,1004,1005,1004,615
20231024,124000,102555824,1003,1003,1003,1003,0
20231024,123900,102555824,1003,1003,1003,1003,0
20231024,123800,102555824,1003,1002,1003,1002,207
20231024,123700,102348408,1001,1001,1001,1001,0
20231024,123600,102348408,1001,1001,1001,1001,0
20231024,123500,102348408,1001,1000,1001,1000,2296
20231024,123400,100051218,994,994,994,994,0
20231024,123300,100051218,994,994,994,994,0
20231024,123200,100051218,994,994,994,994,0
20231024,123100,100051218,994,994,994,994,0
20231024,123000,100051218,994,994,994,994,0
20231024,122900,100051218,994,996,996,994,1600
20231024,122800,98459931,999,999,999,999,0
20231024,122700,98459931,999,999,999,999,35
20231024,122600,98424966,999,999,999,999,71
20231024,122500,98354037,999,998,999,998,905
20231024,122400,97449983,997,995,997,995,1037
20231024,122300,96417849,994,994,994,994,5
20231024,122200,96412879,993,993,993,993,0
20231024,122100,96412879,993,993,993,993,0
20231024,122000,96412879,993,993,993,993,0
20231024,121900,96412879,993,993,993,993,0
20231024,121800,96412879,993,994,994,993,20
20231024,121700,96393018,994,994,994,994,0
20231024,121600,96393018,994,994,994,994,0
20231024,121500,96393018,994,994,994,994,779
20231024,121400,95618692,994,994,994,994,25
20231024,121300,95593842,994,994,994,994,700
20231024,121200,94898042,994,994,994,994,0
20231024,121100,94898042,994,994,994,994,0
20231024,121000,94898042,994,994,994,994,2
20231024,120900,94896054,994,996,996,994,1127
20231024,120800,93774695,995,996,996,995,22
20231024,120700,93752785,995,995,995,995,38
20231024,120600,93714975,994,994,994,994,0
20231024,120500,93714975,994,994,994,994,0
20231024,120400,93714975,994,994,994,994,0
20231024,120300,93714975,994,997,997,994,1030
20231024,120200,92689137,996,996,996,996,0
20231024,120100,92689137,996,996,996,996,3
20231024,120000,92686149,996,996,996,996,3
20231024,115900,92683161,996,996,996,996,100
20231024,115800,92583561,994,994,994,994,0
20231024,115700,92583561,994,994,994,994,5
20231024,115600,92578591,994,994,994,994,4
20231024,115500,92574615,994,994,994,994,0
20231024,115400,92574615,994,994,994,994,0
20231024,115300,92574615,994,994,994,994,0
20231024,115200,92574615,994,994,994,994,0
20231024,115100,92574615,994,994,994,994,1900
20231024,115000,90686015,993,993,993,993,2
20231024,114900,90684029,990,990,990,990,0
20231024,114800,90684029,990,990,990,990,0
20231024,114700,90684029,990,990,990,990,0
20231024,114600,90684029,990,990,990,990,107
20231024,114500,90578099,990,990,990,990,0
20231024,114400,90578099,990,992,992,990,233
20231024,114300,90347136,992,992,992,992,0
20231024,114200,90347136,992,992,992,992,0
20231024,114100,90347136,992,992,992,992,0
20231024,114000,90347136,992,992,992,992,0
20231024,113900,90347136,992,992,992,992,0
20231024,113800,90347136,992,992,992,992,0
20231024,113700,90347136,992,992,992,992,0
20231024,113600,90347136,992,992,992,992,0
20231024,113500,90347136,992,992,992,992,0
20231024,113400,90347136,992,992,992,992,0
20231024,113300,90347136,992,992,992,992,0
20231024,113200,90347136,992,992,992,992,0
20231024,113100,90347136,992,992,992,992,5
20231024,113000,90342176,994,994,994,994,0
20231024,112900,90342176,994,994,994,994,0
20231024,112800,90342176,994,994,994,994,1
20231024,112700,90341182,989,989,989,989,0
20231024,112600,90341182,989,989,989,989,0
20231024,112500,90341182,989,989,989,989,3324
20231024,112400,87053746,989,989,989,989,0
20231024,112300,87053746,989,989,989,989,3581
20231024,112200,83512137,990,990,990,990,0
20231024,112100,83512137,990,992,992,990,67
20231024,112000,83445739,994,994,994,994,0
20231024,111900,83445739,994,994,994,994,0
20231024,111800,83445739,994,994,994,994,30
20231024,111700,83415919,994,994,994,994,0
20231024,111600,83415919,994,994,994,994,0
20231024,111500,83415919,994,994,994,994,0
20231024,111400,83415919,994,994,994,994,4
20231024,111300,83411943,989,989,989,989,0
20231024,111200,83411943,989,989,989,989,933
20231024,111100,82489206,989,989,989,989,0
20231024,111000,82489206,989,989,989,989,0
20231024,110900,82489206,989,989,989,989,0
20231024,110800,82489206,989,989,989,989,0
20231024,110700,82489206,989,989,989,989,0
20231024,110600,82489206,989,989,989,989,0
20231024,110500,82489206,989,989,989,989,5
20231024,110400,82484261,988,988,988,988,0
20231024,110300,82484261,988,988,988,988,0
20231024,110200,82484261,988,995,995,988,182
20231024,110100,82303943,991,991,991,991,0
20231024,110000,82303943,991,991,991,991,0
20231024,105900,82303943,991,991,991,991,0
20231024,105800,82303943,991,991,991,991,0
20231024,105700,82303943,991,993,993,991,100
20231024,105600,82204831,991,991,991,991,0
20231024,105500,82204831,991,991,991,991,0
20231024,105400,82204831,991,991,991,991,0
20231024,105300,82204831,991,991,991,991,0
20231024,105200,82204831,991,991,991,991,50
20231024,105100,82155281,994,994,994,994,0
20231024,105000,82155281,994,993,994,993,220
20231024,104900,81936671,988,988,988,988,0
20231024,104800,81936671,988,988,988,988,300
20231024,104700,81640271,987,987,987,987,0
20231024,104600,81640271,987,987,987,987,0
20231024,104500,81640271,987,987,987,987,20
20231024,104400,81620531,990,990,990,990,0
20231024,104300,81620531,990,990,990,990,0
20231024,104200,81620531,990,990,990,990,0
20231024,104100,81620531,990,990,990,990,0
20231024,104000,81620531,990,990,990,990,0
20231024,103900,81620531,990,990,990,990,5155
20231024,103800,76517081,990,991,991,990,5100
20231024,103700,71468004,990,990,990,990,5100
20231024,103600,66419004,990,991,991,990,10000
20231024,103500,56518849,991,991,991,991,0
20231024,103400,56518849,991,991,991,991,0
20231024,103300,56518849,991,992,992,991,159
20231024,103200,56361210,989,989,989,989,0
20231024,103100,56361210,989,989,989,989,0
20231024,103000,56361210,989,989,989,989,188
20231024,102900,56175278,987,987,987,987,0
20231024,102800,56175278,987,998,998,987,31107
20231024,102700,25330604,998,998,998,998,13
20231024,102600,25317630,998,998,998,998,372
20231024,102500,24946374,1001,1001,1001,1001,0
20231024,102400,24946374,1001,1001,1001,1001,0
20231024,102300,24946374,1001,1001,1001,1001,0
20231024,102200,24946374,1001,1000,1001,1000,1500
20231024,102100,23444950,998,998,998,998,0
20231024,102000,23444950,998,998,998,998,36
20231024,101900,23409022,998,998,998,998,1163
20231024,101800,22248348,998,998,998,998,0
20231024,101700,22248348,998,998,998,998,0
20231024,101600,22248348,998,998,998,998,0
20231024,101500,22248348,998,998,998,998,0
20231024,101400,22248348,998,998,998,998,0
20231024,101300,22248348,998,998,998,998,6
20231024,101200,22242360,1001,1001,1001,1001,0
20231024,101100,22242360,1001,1001,1001,1001,0
20231024,101000,22242360,1001,1001,1001,1001,0
20231024,100900,22242360,1001,1000,1001,1000,1400
20231024,100800,20841127,997,997,997,997,0
20231024,100700,20841127,997,997,997,997,0
20231024,100600,20841127,997,997,997,997,0
20231024,100500,20841127,997,997,997,997,22
20231024,100400,20819193,997,997,997,997,0
20231024,100300,20819193,997,997,997,997,0
20231024,100200,20819193,997,998,998,997,31
20231024,100100,20788276,1000,1000,1000,1000,0
20231024,100000,20788276,1000,1000,1000,1000,1
20231024,095900,20787276,1001,1001,1001,1001,0
20231024,095800,20787276,1001,1001,1001,1001,0
20231024,095700,20787276,1001,1001,1001,1001,0
20231024,095600,20787276,1001,1001,1001,1001,0
20231024,095500,20787276,1001,1001,1001,1001,0
20231024,095400,20787276,1001,1001,1001,1001,0
20231024,095300,20787276,1001,999,1001,999,1600
20231024,095200,19186964,995,995,995,995,0
20231024,095100,19186964,995,995,995,995,2100
20231024,095000,17097464,1000,1000,1000,1000,10
20231024,094900,17087464,1000,1000,1000,1000,10
20231024,094800,17077464,1000,1000,1000,1000,0
20231024,094700,17077464,1000,1001,1001,1000,1197
20231024,094600,15880420,1003,1003,1003,1003,10
20231024,094500,15870390,1003,1003,1003,1003,400
20231024,094400,15469190,1003,1003,1003,1003,100
20231024,094300,15368890,1003,1003,1003,1003,496
20231024,094200,14871402,1005,1005,1005,1005,0
20231024,094100,14871402,1005,1006,1006,1005,825
20231024,094000,14042256,1007,1009,1009,1007,23
20231024,093900,14019075,1010,1008,1010,1008,7
20231024,093800,14012016,1009,1010,1010,1009,28
20231024,093700,13983737,1010,1010,1010,1010,0
20231024,093600,13983737,1010,1010,1010,1010,0
20231024,093500,13983737,1010,1010,1010,1010,0
20231024,093400,13983737,1010,1010,1010,1010,5
20231024,093300,13978687,1010,1010,1010,1010,9
20231024,093200,13969597,1006,1006,1006,1006,0
20231024,093100,13969597,1006,1006,1006,1006,0
20231024,093000,13969597,1006,1006,1006,1006,0
20231024,092900,13969597,1006,1006,1006,1006,0
20231024,092800,13969597,1006,1006,1006,1006,0
20231024,092700,13969597,1006,1006,1006,1006,0
20231024,092600,13969597,1006,1011,1011,1006,1900
20231024,092500,12054187,1010,1010,1010,1010,0
20231024,092400,12054187,1010,1010,1010,1010,1525
20231024,092300,10513937,1006,1011,1011,1006,923
20231024,092200,9583002,1010,1011,1011,1008,5522
20231024,092100,4005338,1015,1020,1020,1015,1638
20231024,092000,2341421,1020,1020,1020,1020,0
20231024,091900,2341421,1020,1020,1020,1020,1
20231024,091800,2340401,1020,1020,1020,1020,0
20231024,091700,2340401,1020,1020,1020,1020,0
20231024,091600,2340401,1020,1020,1020,1020,0
20231024,091500,2340401,1020,1020,1020,1020,0
20231024,091400,2340401,1020,1021,1021,1020,1300
20231024,091300,1013664,1029,1028,1029,1028,6
20231024,091200,1007492,1029,1028,1029,1028,12
20231024,091100,995146,1029,1021,1029,1021,49
20231024,091000,945069,1029,1029,1029,1029,6
20231024,090900,938895,1029,1029,1029,1029,12
20231024,090800,926547,1030,1030,1030,1030,6
20231024,090700,920367,1030,1030,1030,1030,6
20231024,090600,914187,1030,1030,1030,1030,12
20231024,090500,901827,1030,1030,1030,1030,6
20231024,090400,895647,1030,1030,1030,1030,109
20231024,090300,783377,1030,1030,1030,1030,12
20231024,090200,771017,1030,1030,1030,1030,6
20231024,090100,764837,1030,1030,1030,1030,6
20231024,090000,758657,1030,1021,1030,1021,743