KissMeData/064800/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,192700,86202189,973,973,973,973,676
20231024,192600,86202189,973,973,973,973,0
20231024,192500,86202189,973,973,973,973,0
20231024,192400,86202189,973,973,973,973,0
20231024,192300,86202189,973,973,973,973,0
20231024,192200,86202189,973,973,973,973,0
20231024,192100,86202189,973,973,973,973,0
20231024,192000,86202189,973,973,973,973,0
20231024,191900,86202189,973,973,973,973,0
20231024,191800,86202189,973,973,973,973,0
20231024,191700,86202189,973,973,973,973,0
20231024,191600,86202189,973,973,973,973,0
20231024,191500,86202189,973,973,973,973,0
20231024,191400,86202189,973,973,973,973,0
20231024,191300,86202189,973,973,973,973,0
20231024,191200,86202189,973,973,973,973,0
20231024,191100,86202189,973,973,973,973,0
20231024,191000,86202189,973,973,973,973,0
20231024,190900,86202189,973,973,973,973,0
20231024,190800,86202189,973,973,973,973,0
20231024,190700,86202189,973,973,973,973,0
20231024,190600,86202189,973,973,973,973,0
20231024,190500,86202189,973,973,973,973,0
20231024,190400,86202189,973,973,973,973,0
20231024,190300,86202189,973,973,973,973,0
20231024,190200,86202189,973,973,973,973,0
20231024,190100,86202189,973,973,973,973,0
20231024,190000,86202189,973,973,973,973,0
20231024,185900,86202189,973,973,973,973,0
20231024,185800,86202189,973,973,973,973,0
20231024,185700,86202189,973,973,973,973,676
20231024,185600,86202189,973,973,973,973,0
20231024,185500,86202189,973,973,973,973,0
20231024,185400,86202189,973,973,973,973,0
20231024,185300,86202189,973,973,973,973,0
20231024,185200,86202189,973,973,973,973,0
20231024,185100,86202189,973,973,973,973,0
20231024,185000,86202189,973,973,973,973,0
20231024,184900,86202189,973,973,973,973,0
20231024,184800,86202189,973,973,973,973,0
20231024,184700,86202189,973,973,973,973,0
20231024,184600,86202189,973,973,973,973,0
20231024,184500,86202189,973,973,973,973,0
20231024,184400,86202189,973,973,973,973,0
20231024,184300,86202189,973,973,973,973,0
20231024,184200,86202189,973,973,973,973,0
20231024,184100,86202189,973,973,973,973,0
20231024,184000,86202189,973,973,973,973,0
20231024,183900,86202189,973,973,973,973,0
20231024,183800,86202189,973,973,973,973,0
20231024,183700,86202189,973,973,973,973,0
20231024,183600,86202189,973,973,973,973,0
20231024,183500,86202189,973,973,973,973,0
20231024,183400,86202189,973,973,973,973,0
20231024,183300,86202189,973,973,973,973,0
20231024,183200,86202189,973,973,973,973,0
20231024,183100,86202189,973,973,973,973,0
20231024,183000,86202189,973,973,973,973,0
20231024,182900,86202189,973,973,973,973,0
20231024,182800,86202189,973,973,973,973,0
20231024,182700,86202189,973,973,973,973,676
20231024,182600,86202189,973,973,973,973,0
20231024,182500,86202189,973,973,973,973,0
20231024,182400,86202189,973,973,973,973,0
20231024,182300,86202189,973,973,973,973,0
20231024,182200,86202189,973,973,973,973,0
20231024,182100,86202189,973,973,973,973,0
20231024,182000,86202189,973,973,973,973,0
20231024,181900,86202189,973,973,973,973,0
20231024,181800,86202189,973,973,973,973,0
20231024,181700,86202189,973,973,973,973,0
20231024,181600,86202189,973,973,973,973,0
20231024,181500,86202189,973,973,973,973,0
20231024,181400,86202189,973,973,973,973,0
20231024,181300,86202189,973,973,973,973,0
20231024,181200,86202189,973,973,973,973,0
20231024,181100,86202189,973,973,973,973,0
20231024,181000,86202189,973,973,973,973,0
20231024,180900,86202189,973,973,973,973,0
20231024,180800,86202189,973,973,973,973,0
20231024,180700,86202189,973,973,973,973,0
20231024,180600,86202189,973,973,973,973,0
20231024,180500,86202189,973,973,973,973,0
20231024,180400,86202189,973,973,973,973,0
20231024,180300,86202189,973,973,973,973,0
20231024,180200,86202189,973,973,973,973,0
20231024,180100,86202189,973,973,973,973,0
20231024,180000,86202189,973,973,973,973,0
20231024,175900,86202189,973,973,973,973,0
20231024,175800,86202189,973,973,973,973,0
20231024,175700,86202189,973,973,973,973,676
20231024,175600,86202189,973,973,973,973,0
20231024,175500,86202189,973,973,973,973,0
20231024,175400,86202189,973,973,973,973,0
20231024,175300,86202189,973,973,973,973,0
20231024,175200,86202189,973,973,973,973,0
20231024,175100,86202189,973,973,973,973,0
20231024,175000,86202189,973,973,973,973,0
20231024,174900,86202189,973,973,973,973,0
20231024,174800,86202189,973,973,973,973,0
20231024,174700,86202189,973,973,973,973,0
20231024,174600,86202189,973,973,973,973,0
20231024,174500,86202189,973,973,973,973,0
20231024,174400,86202189,973,973,973,973,0
20231024,174300,86202189,973,973,973,973,0
20231024,174200,86202189,973,973,973,973,0
20231024,174100,86202189,973,973,973,973,0
20231024,174000,86202189,973,973,973,973,0
20231024,173900,86202189,973,973,973,973,0
20231024,173800,86202189,973,973,973,973,0
20231024,173700,86202189,973,973,973,973,0
20231024,173600,86202189,973,973,973,973,0
20231024,173500,86202189,973,973,973,973,0
20231024,173400,86202189,973,973,973,973,0
20231024,173300,86202189,973,973,973,973,0
20231024,173200,86202189,973,973,973,973,0
20231024,173100,86202189,973,973,973,973,0
20231024,173000,86202189,973,973,973,973,0
20231024,172900,86202189,973,973,973,973,0
20231024,172800,86202189,973,973,973,973,0
20231024,172700,86202189,973,973,973,973,676
20231024,172600,86202189,973,973,973,973,0
20231024,172500,86202189,973,973,973,973,0
20231024,172400,86202189,973,973,973,973,0
20231024,172300,86202189,973,973,973,973,0
20231024,172200,86202189,973,973,973,973,0
20231024,172100,86202189,973,973,973,973,0
20231024,172000,86202189,973,973,973,973,0
20231024,171900,86202189,973,973,973,973,0
20231024,171800,86202189,973,973,973,973,0
20231024,171700,86202189,973,973,973,973,0
20231024,171600,86202189,973,973,973,973,0
20231024,171500,86202189,973,973,973,973,0
20231024,171400,86202189,973,973,973,973,0
20231024,171300,86202189,973,973,973,973,0
20231024,171200,86202189,973,973,973,973,0
20231024,171100,86202189,973,973,973,973,0
20231024,171000,86202189,973,973,973,973,0
20231024,170900,86202189,973,973,973,973,0
20231024,170800,86202189,973,973,973,973,0
20231024,170700,86202189,973,973,973,973,0
20231024,170600,86202189,973,973,973,973,0
20231024,170500,86202189,973,973,973,973,0
20231024,170400,86202189,973,973,973,973,0
20231024,170300,86202189,973,973,973,973,0
20231024,170200,86202189,973,973,973,973,0
20231024,170100,86202189,973,973,973,973,0
20231024,170000,86202189,973,973,973,973,0
20231024,165900,86202189,973,973,973,973,0
20231024,165800,86202189,973,973,973,973,0
20231024,165700,86202189,973,973,973,973,676
20231024,165600,86202189,973,973,973,973,0
20231024,165500,86202189,973,973,973,973,0
20231024,165400,86202189,973,973,973,973,0
20231024,165300,86202189,973,973,973,973,0
20231024,165200,86202189,973,973,973,973,0
20231024,165100,86202189,973,973,973,973,0
20231024,165000,86202189,973,973,973,973,0
20231024,164900,86202189,973,973,973,973,0
20231024,164800,86202189,973,973,973,973,0
20231024,164700,86202189,973,973,973,973,0
20231024,164600,86202189,973,973,973,973,0
20231024,164500,86202189,973,973,973,973,0
20231024,164400,86202189,973,973,973,973,0
20231024,164300,86202189,973,973,973,973,0
20231024,164200,86202189,973,973,973,973,0
20231024,164100,86202189,973,973,973,973,0
20231024,164000,86202189,973,973,973,973,0
20231024,163900,86202189,973,973,973,973,0
20231024,163800,86202189,973,973,973,973,0
20231024,163700,86202189,973,973,973,973,0
20231024,163600,86202189,973,973,973,973,0
20231024,163500,86202189,973,973,973,973,0
20231024,163400,86202189,973,973,973,973,0
20231024,163300,86202189,973,973,973,973,0
20231024,163200,86202189,973,973,973,973,0
20231024,163100,86202189,973,973,973,973,0
20231024,163000,86202189,973,973,973,973,0
20231024,162900,86202189,973,973,973,973,0
20231024,162800,86202189,973,973,973,973,0
20231024,162700,86202189,973,973,973,973,676
20231024,162600,86202189,973,973,973,973,0
20231024,162500,86202189,973,973,973,973,0
20231024,162400,86202189,973,973,973,973,0
20231024,162300,86202189,973,973,973,973,0
20231024,162200,86202189,973,973,973,973,0
20231024,162100,86202189,973,973,973,973,0
20231024,162000,86202189,973,973,973,973,0
20231024,161900,86202189,973,973,973,973,0
20231024,161800,86202189,973,973,973,973,0
20231024,161700,86202189,973,973,973,973,0
20231024,161600,86202189,973,973,973,973,0
20231024,161500,86202189,973,973,973,973,0
20231024,161400,86202189,973,973,973,973,0
20231024,161300,86202189,973,973,973,973,0
20231024,161200,86202189,973,973,973,973,0
20231024,161100,86202189,973,973,973,973,0
20231024,161000,86202189,973,973,973,973,0
20231024,160900,86202189,973,973,973,973,0
20231024,160800,86202189,973,973,973,973,0
20231024,160700,86202189,973,973,973,973,0
20231024,160600,86202189,973,973,973,973,0
20231024,160500,86202189,973,973,973,973,0
20231024,160400,86202189,973,973,973,973,0
20231024,160300,86202189,973,973,973,973,0
20231024,160200,86202189,973,973,973,973,0
20231024,160100,86202189,973,973,973,973,0
20231024,160000,86202189,973,973,973,973,0
20231024,155900,86202189,973,973,973,973,0
20231024,155800,86202189,973,973,973,973,0
20231024,155700,86202189,973,973,973,973,676
20231024,155600,86202189,973,973,973,973,0
20231024,155500,86202189,973,973,973,973,0
20231024,155400,86202189,973,973,973,973,0
20231024,155300,86202189,973,973,973,973,0
20231024,155200,86202189,973,973,973,973,0
20231024,155100,86202189,973,973,973,973,0
20231024,155000,86202189,973,973,973,973,0
20231024,154900,86202189,973,973,973,973,0
20231024,154800,86202189,973,973,973,973,0
20231024,154700,86202189,973,973,973,973,0
20231024,154600,86202189,973,973,973,973,0
20231024,154500,86202189,973,973,973,973,0
20231024,154400,86202189,973,973,973,973,0
20231024,154300,86202189,973,973,973,973,0
20231024,154200,86202189,973,973,973,973,0
20231024,154100,86202189,973,973,973,973,0
20231024,154000,86202189,973,973,973,973,0
20231024,153900,86202189,973,973,973,973,0
20231024,153800,86202189,973,973,973,973,0
20231024,153700,86202189,973,973,973,973,0
20231024,153600,86202189,973,973,973,973,0
20231024,153500,86202189,973,973,973,973,0
20231024,153400,86202189,973,973,973,973,0
20231024,153300,86202189,973,973,973,973,0
20231024,153200,86202189,973,973,973,973,0
20231024,153100,86202189,973,973,973,973,0
20231024,153000,86202189,973,973,973,973,676
20231024,152900,85544441,973,973,973,973,0
20231024,152800,85544441,973,973,973,973,0
20231024,152700,85544441,973,973,973,973,0
20231024,152600,85544441,973,973,973,973,0
20231024,152500,85544441,973,973,973,973,0
20231024,152400,85544441,973,973,973,973,0
20231024,152300,85544441,973,973,973,973,0
20231024,152200,85544441,973,973,973,973,0
20231024,152100,85544441,973,973,973,973,0
20231024,152000,85544441,973,973,973,973,0
20231024,151900,85544441,973,973,973,973,464
20231024,151800,85092969,973,973,973,973,0
20231024,151700,85092969,973,973,973,969,513
20231024,151600,84595826,974,975,975,974,11
20231024,151500,84585106,975,975,975,975,20
20231024,151400,84565606,974,974,974,974,500
20231024,151300,84078606,974,972,974,972,1702
20231024,151200,82422494,974,974,974,974,0
20231024,151100,82422494,974,974,974,974,0
20231024,151000,82422494,974,974,974,974,0
20231024,150900,82422494,974,974,974,974,0
20231024,150800,82422494,974,974,974,974,0
20231024,150700,82422494,974,974,974,974,0
20231024,150600,82422494,974,974,974,974,5
20231024,150500,82417624,969,969,969,969,0
20231024,150400,82417624,969,970,970,969,500
20231024,150300,81933098,974,974,974,974,16
20231024,150200,81917514,974,974,974,974,0
20231024,150100,81917514,974,974,974,974,0
20231024,150000,81917514,974,974,974,974,0
20231024,145900,81917514,974,974,974,974,0
20231024,145800,81917514,974,974,974,974,0
20231024,145700,81917514,974,974,974,974,0
20231024,145600,81917514,974,974,974,974,0
20231024,145500,81917514,974,974,974,974,0
20231024,145400,81917514,974,974,974,974,0
20231024,145300,81917514,974,974,974,974,0
20231024,145200,81917514,974,974,974,974,0
20231024,145100,81917514,974,974,974,974,0
20231024,145000,81917514,974,974,974,974,0
20231024,144900,81917514,974,974,974,974,2
20231024,144800,81915566,970,970,970,970,2
20231024,144700,81913626,975,975,975,975,0
20231024,144600,81913626,975,975,975,975,0
20231024,144500,81913626,975,975,975,975,0
20231024,144400,81913626,975,975,975,975,0
20231024,144300,81913626,975,975,975,975,0
20231024,144200,81913626,975,975,975,975,0
20231024,144100,81913626,975,975,975,975,0
20231024,144000,81913626,975,975,975,975,0
20231024,143900,81913626,975,975,975,975,0
20231024,143800,81913626,975,975,975,975,0
20231024,143700,81913626,975,975,975,975,0
20231024,143600,81913626,975,975,975,975,10
20231024,143500,81903876,969,969,969,969,515
20231024,143400,81404841,975,975,975,975,0
20231024,143300,81404841,975,975,975,975,0
20231024,143200,81404841,975,970,975,970,1000
20231024,143100,80432833,971,971,971,971,0
20231024,143000,80432833,971,971,971,971,0
20231024,142900,80432833,971,971,971,971,0
20231024,142800,80432833,971,971,971,971,0
20231024,142700,80432833,971,971,971,971,0
20231024,142600,80432833,971,971,971,971,0
20231024,142500,80432833,971,971,971,971,3
20231024,142400,80429920,971,971,971,971,0
20231024,142300,80429920,971,971,971,971,0
20231024,142200,80429920,971,971,971,971,0
20231024,142100,80429920,971,971,971,971,0
20231024,142000,80429920,971,971,971,971,0
20231024,141900,80429920,971,968,971,968,219
20231024,141800,80217845,968,968,968,968,1064
20231024,141700,79187893,968,968,968,968,0
20231024,141600,79187893,968,968,968,968,0
20231024,141500,79187893,968,968,968,968,0
20231024,141400,79187893,968,968,968,968,0
20231024,141300,79187893,968,968,968,968,0
20231024,141200,79187893,968,968,968,968,0
20231024,141100,79187893,968,967,968,967,150
20231024,141000,79042841,965,965,965,965,0
20231024,140900,79042841,965,965,965,965,259
20231024,140800,78792906,965,965,965,965,0
20231024,140700,78792906,965,965,965,965,0
20231024,140600,78792906,965,965,965,965,5
20231024,140500,78788081,964,964,964,964,0
20231024,140400,78788081,964,964,964,964,0
20231024,140300,78788081,964,964,964,964,0
20231024,140200,78788081,964,964,964,964,754
20231024,140100,78061225,964,964,964,964,0
20231024,140000,78061225,964,964,964,964,10
20231024,135900,78051585,963,963,963,963,8
20231024,135800,78043881,963,963,963,963,0
20231024,135700,78043881,963,963,963,963,0
20231024,135600,78043881,963,963,963,963,0
20231024,135500,78043881,963,963,963,963,0
20231024,135400,78043881,963,963,963,963,0
20231024,135300,78043881,963,963,963,963,0
20231024,135200,78043881,963,963,963,963,286
20231024,135100,77768463,963,963,963,963,1200
20231024,135000,76612863,963,963,963,963,0
20231024,134900,76612863,963,963,963,963,1
20231024,134800,76611900,963,963,963,963,0
20231024,134700,76611900,963,963,963,963,0
20231024,134600,76611900,963,963,963,963,0
20231024,134500,76611900,963,963,963,963,0
20231024,134400,76611900,963,963,963,963,0
20231024,134300,76611900,963,963,963,963,0
20231024,134200,76611900,963,963,963,963,0
20231024,134100,76611900,963,963,963,963,0
20231024,134000,76611900,963,963,963,963,0
20231024,133900,76611900,963,963,963,963,20
20231024,133800,76592640,963,963,963,963,0
20231024,133700,76592640,963,963,963,963,0
20231024,133600,76592640,963,963,963,963,0
20231024,133500,76592640,963,963,963,963,0
20231024,133400,76592640,963,963,963,963,0
20231024,133300,76592640,963,963,963,963,0
20231024,133200,76592640,963,963,963,963,6
20231024,133100,76586862,963,963,963,963,0
20231024,133000,76586862,963,963,963,963,1
20231024,132900,76585899,963,963,963,963,0
20231024,132800,76585899,963,963,963,963,0
20231024,132700,76585899,963,963,963,963,0
20231024,132600,76585899,963,963,963,963,0
20231024,132500,76585899,963,963,963,963,0
20231024,132400,76585899,963,963,963,963,0
20231024,132300,76585899,963,963,963,963,1
20231024,132200,76584936,956,956,956,956,1200
20231024,132100,75437736,963,963,963,963,0
20231024,132000,75437736,963,963,963,963,0
20231024,131900,75437736,963,963,963,963,0
20231024,131800,75437736,963,963,963,963,5
20231024,131700,75432921,963,963,963,963,16
20231024,131600,75417513,962,962,962,962,0
20231024,131500,75417513,962,962,962,962,0
20231024,131400,75417513,962,962,962,962,0
20231024,131300,75417513,962,962,962,962,0
20231024,131200,75417513,962,962,962,962,0
20231024,131100,75417513,962,962,962,962,0
20231024,131000,75417513,962,962,962,962,0
20231024,130900,75417513,962,962,962,962,0
20231024,130800,75417513,962,962,962,962,2
20231024,130700,75415589,962,962,962,962,0
20231024,130600,75415589,962,962,962,962,0
20231024,130500,75415589,962,962,962,962,2
20231024,130400,75413665,962,962,962,962,30
20231024,130300,75384805,962,962,962,962,0
20231024,130200,75384805,962,962,962,962,0
20231024,130100,75384805,962,962,962,962,0
20231024,130000,75384805,962,962,962,962,0
20231024,125900,75384805,962,962,962,962,0
20231024,125800,75384805,962,962,962,962,0
20231024,125700,75384805,962,962,962,962,0
20231024,125600,75384805,962,962,962,962,0
20231024,125500,75384805,962,962,962,962,0
20231024,125400,75384805,962,962,962,962,0
20231024,125300,75384805,962,962,962,962,0
20231024,125200,75384805,962,962,962,962,0
20231024,125100,75384805,962,962,962,962,0
20231024,125000,75384805,962,962,962,962,2
20231024,124900,75382881,954,962,962,954,3875
20231024,124800,71678933,956,956,956,956,0
20231024,124700,71678933,956,956,956,956,0
20231024,124600,71678933,956,956,956,956,0
20231024,124500,71678933,956,956,956,956,0
20231024,124400,71678933,956,956,956,956,0
20231024,124300,71678933,956,956,956,956,0
20231024,124200,71678933,956,958,958,956,190
20231024,124100,71497206,963,963,963,963,0
20231024,124000,71497206,963,963,963,963,0
20231024,123900,71497206,963,963,963,963,0
20231024,123800,71497206,963,963,963,963,696
20231024,123700,70826958,963,963,963,963,0
20231024,123600,70826958,963,963,963,963,0
20231024,123500,70826958,963,963,963,963,0
20231024,123400,70826958,963,963,963,963,0
20231024,123300,70826958,963,963,963,963,3
20231024,123200,70824069,963,963,963,963,5
20231024,123100,70819254,964,964,964,964,0
20231024,123000,70819254,964,964,964,964,0
20231024,122900,70819254,964,964,964,964,0
20231024,122800,70819254,964,964,964,964,0
20231024,122700,70819254,964,964,964,964,0
20231024,122600,70819254,964,964,964,964,0
20231024,122500,70819254,964,964,964,964,0
20231024,122400,70819254,964,964,964,964,0
20231024,122300,70819254,964,964,964,964,0
20231024,122200,70819254,964,964,964,964,0
20231024,122100,70819254,964,964,964,964,0
20231024,122000,70819254,964,964,964,964,2
20231024,121900,70817326,964,964,964,964,0
20231024,121800,70817326,964,964,964,964,0
20231024,121700,70817326,964,964,964,964,0
20231024,121600,70817326,964,964,964,964,30
20231024,121500,70788406,964,964,964,964,0
20231024,121400,70788406,964,964,964,964,4
20231024,121300,70784550,964,964,964,964,0
20231024,121200,70784550,964,964,964,964,0
20231024,121100,70784550,964,964,964,964,0
20231024,121000,70784550,964,964,964,964,0
20231024,120900,70784550,964,964,964,964,0
20231024,120800,70784550,964,964,964,964,0
20231024,120700,70784550,964,964,964,964,0
20231024,120600,70784550,964,964,964,964,0
20231024,120500,70784550,964,964,964,964,0
20231024,120400,70784550,964,964,964,964,0
20231024,120300,70784550,964,964,964,964,0
20231024,120200,70784550,964,964,964,964,0
20231024,120100,70784550,964,964,964,964,0
20231024,120000,70784550,964,964,964,964,0
20231024,115900,70784550,964,964,964,964,0
20231024,115800,70784550,964,964,964,964,0
20231024,115700,70784550,964,964,964,964,0
20231024,115600,70784550,964,964,964,964,0
20231024,115500,70784550,964,964,964,964,0
20231024,115400,70784550,964,964,964,964,2
20231024,115300,70782622,964,964,964,964,0
20231024,115200,70782622,964,964,964,964,0
20231024,115100,70782622,964,964,964,964,0
20231024,115000,70782622,964,964,964,964,0
20231024,114900,70782622,964,964,964,964,0
20231024,114800,70782622,964,964,964,964,0
20231024,114700,70782622,964,964,964,964,0
20231024,114600,70782622,964,964,964,964,0
20231024,114500,70782622,964,964,964,964,0
20231024,114400,70782622,964,964,964,964,0
20231024,114300,70782622,964,964,964,964,0
20231024,114200,70782622,964,964,964,964,0
20231024,114100,70782622,964,964,964,964,0
20231024,114000,70782622,964,964,964,964,0
20231024,113900,70782622,964,964,964,964,0
20231024,113800,70782622,964,964,964,964,0
20231024,113700,70782622,964,964,964,964,10
20231024,113600,70772982,964,964,964,964,0
20231024,113500,70772982,964,964,964,964,2
20231024,113400,70771054,957,957,957,957,94
20231024,113300,70681096,957,957,957,957,33
20231024,113200,70649515,957,957,957,957,0
20231024,113100,70649515,957,956,957,956,823
20231024,113000,69862645,956,956,956,956,0
20231024,112900,69862645,956,956,956,956,0
20231024,112800,69862645,956,956,956,956,0
20231024,112700,69862645,956,956,956,956,0
20231024,112600,69862645,956,956,956,956,0
20231024,112500,69862645,956,956,956,956,0
20231024,112400,69862645,956,956,956,956,2
20231024,112300,69860733,956,956,956,956,0
20231024,112200,69860733,956,956,956,956,0
20231024,112100,69860733,956,956,956,956,1000
20231024,112000,68904733,955,955,955,955,557
20231024,111900,68372798,956,956,956,956,0
20231024,111800,68372798,956,956,956,956,0
20231024,111700,68372798,956,956,956,956,0
20231024,111600,68372798,956,956,956,956,0
20231024,111500,68372798,956,956,956,956,0
20231024,111400,68372798,956,956,956,956,0
20231024,111300,68372798,956,956,956,956,0
20231024,111200,68372798,956,956,956,956,1
20231024,111100,68371842,950,951,951,950,2
20231024,111000,68369941,950,950,950,950,202
20231024,110900,68178041,956,956,956,956,0
20231024,110800,68178041,956,956,956,956,0
20231024,110700,68178041,956,956,956,956,0
20231024,110600,68178041,956,956,956,956,0
20231024,110500,68178041,956,956,956,956,0
20231024,110400,68178041,956,956,956,956,0
20231024,110300,68178041,956,956,956,956,0
20231024,110200,68178041,956,956,956,956,0
20231024,110100,68178041,956,956,956,956,0
20231024,110000,68178041,956,955,956,955,2000
20231024,105900,66267439,955,955,955,955,0
20231024,105800,66267439,955,955,955,955,70
20231024,105700,66200589,955,955,955,955,3000
20231024,105600,63335589,955,955,955,955,1
20231024,105500,63334634,949,949,949,949,0
20231024,105400,63334634,949,949,949,949,182
20231024,105300,63161916,955,955,955,955,0
20231024,105200,63161916,955,955,955,955,0
20231024,105100,63161916,955,955,955,955,0
20231024,105000,63161916,955,955,955,955,0
20231024,104900,63161916,955,955,955,955,0
20231024,104800,63161916,955,955,955,955,17
20231024,104700,63145681,956,956,956,956,0
20231024,104600,63145681,956,956,956,956,0
20231024,104500,63145681,956,956,956,956,0
20231024,104400,63145681,956,956,956,956,0
20231024,104300,63145681,956,956,956,956,0
20231024,104200,63145681,956,956,956,956,0
20231024,104100,63145681,956,956,956,956,0
20231024,104000,63145681,956,956,956,956,0
20231024,103900,63145681,956,956,956,956,0
20231024,103800,63145681,956,956,956,956,1
20231024,103700,63144725,950,950,950,950,1272
20231024,103600,61936325,957,957,957,957,1
20231024,103500,61935368,952,953,953,952,402
20231024,103400,61552474,965,965,965,965,0
20231024,103300,61552474,965,965,965,965,1
20231024,103200,61551509,966,966,966,966,0
20231024,103100,61551509,966,966,966,966,0
20231024,103000,61551509,966,966,966,966,0
20231024,102900,61551509,966,966,966,966,0
20231024,102800,61551509,966,966,966,966,0
20231024,102700,61551509,966,966,966,966,1001
20231024,102600,60584543,956,956,956,956,37
20231024,102500,60549171,966,966,966,966,0
20231024,102400,60549171,966,966,966,966,1
20231024,102300,60548205,956,956,956,956,3
20231024,102200,60545337,958,958,958,958,0
20231024,102100,60545337,958,958,958,958,183
20231024,102000,60370023,968,968,968,968,0
20231024,101900,60370023,968,968,968,968,0
20231024,101800,60370023,968,968,968,968,0
20231024,101700,60370023,968,968,968,968,0
20231024,101600,60370023,968,966,968,966,1000
20231024,101500,59403019,958,966,967,958,2047
20231024,101400,57425539,966,964,966,964,17000
20231024,101300,41032903,964,954,964,953,5207
20231024,101200,36017641,963,963,963,963,0
20231024,101100,36017641,963,963,963,963,0
20231024,101000,36017641,963,963,963,963,0
20231024,100900,36017641,963,963,963,963,0
20231024,100800,36017641,963,963,963,963,0
20231024,100700,36017641,963,963,963,963,0
20231024,100600,36017641,963,963,963,963,0
20231024,100500,36017641,963,963,963,963,0
20231024,100400,36017641,963,963,963,963,0
20231024,100300,36017641,963,963,963,963,0
20231024,100200,36017641,963,963,963,963,0
20231024,100100,36017641,963,963,963,963,0
20231024,100000,36017641,963,963,963,963,1
20231024,095900,36016678,953,953,953,953,44
20231024,095800,35974746,963,963,963,963,0
20231024,095700,35974746,963,963,963,963,0
20231024,095600,35974746,963,963,963,963,0
20231024,095500,35974746,963,963,963,963,0
20231024,095400,35974746,963,963,963,963,1
20231024,095300,35973783,960,960,960,960,0
20231024,095200,35973783,960,960,960,960,100
20231024,095100,35877783,964,964,964,964,0
20231024,095000,35877783,964,963,964,963,5000
20231024,094900,31058834,963,954,963,954,701
20231024,094800,30390071,955,955,955,955,893
20231024,094700,29537256,964,964,964,964,0
20231024,094600,29537256,964,964,964,964,0
20231024,094500,29537256,964,964,964,964,1000
20231024,094400,28573256,966,954,966,954,5000
20231024,094300,23773158,957,957,957,957,22
20231024,094200,23752104,964,964,964,964,0
20231024,094100,23752104,964,964,964,964,0
20231024,094000,23752104,964,965,966,957,7284
20231024,093900,16716342,966,966,966,966,0
20231024,093800,16716342,966,961,966,956,5012
20231024,093700,11884833,965,965,965,965,0
20231024,093600,11884833,965,965,965,965,0
20231024,093500,11884833,965,965,965,965,0
20231024,093400,11884833,965,965,965,965,52
20231024,093300,11834653,965,965,965,965,2
20231024,093200,11832723,965,965,965,965,0
20231024,093100,11832723,965,965,965,965,0
20231024,093000,11832723,965,965,965,965,0
20231024,092900,11832723,965,965,965,965,0
20231024,092800,11832723,965,965,965,965,0
20231024,092700,11832723,965,964,965,964,2071
20231024,092600,9834428,965,965,965,965,0
20231024,092500,9834428,965,965,965,965,0
20231024,092400,9834428,965,965,965,965,0
20231024,092300,9834428,965,965,965,965,0
20231024,092200,9834428,965,962,965,962,6000
20231024,092100,4045607,963,963,963,963,0
20231024,092000,4045607,963,963,963,963,0
20231024,091900,4045607,963,963,963,963,2
20231024,091800,4043681,964,963,964,963,2
20231024,091700,4041754,951,951,951,951,30
20231024,091600,4013224,952,953,953,952,55
20231024,091500,3960840,965,965,965,965,0
20231024,091400,3960840,965,953,965,950,51
20231024,091300,3912245,965,965,965,965,0
20231024,091200,3912245,965,965,965,965,0
20231024,091100,3912245,965,965,965,965,1
20231024,091000,3911280,965,965,965,965,1
20231024,090900,3910315,966,966,966,966,0
20231024,090800,3910315,966,966,966,966,0
20231024,090700,3910315,966,966,966,966,0
20231024,090600,3910315,966,966,966,966,0
20231024,090500,3910315,966,961,966,961,3000
20231024,090400,1013365,961,961,961,961,0
20231024,090300,1013365,961,956,961,956,2
20231024,090200,1011448,956,956,956,956,15
20231024,090100,997108,956,956,956,956,0
20231024,090000,997108,956,956,956,956,1043