KissMeData/016600/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,185700,68602582,333,333,333,333,6739
20231025,185600,68602582,333,333,333,333,0
20231025,185500,68602582,333,333,333,333,0
20231025,185400,68602582,333,333,333,333,0
20231025,185300,68602582,333,333,333,333,0
20231025,185200,68602582,333,333,333,333,0
20231025,185100,68602582,333,333,333,333,0
20231025,185000,68602582,333,333,333,333,0
20231025,184900,68602582,333,333,333,333,0
20231025,184800,68602582,333,333,333,333,0
20231025,184700,68602582,333,333,333,333,0
20231025,184600,68602582,333,333,333,333,0
20231025,184500,68602582,333,333,333,333,0
20231025,184400,68602582,333,333,333,333,0
20231025,184300,68602582,333,333,333,333,0
20231025,184200,68602582,333,333,333,333,0
20231025,184100,68602582,333,333,333,333,0
20231025,184000,68602582,333,333,333,333,0
20231025,183900,68602582,333,333,333,333,0
20231025,183800,68602582,333,333,333,333,0
20231025,183700,68602582,333,333,333,333,0
20231025,183600,68602582,333,333,333,333,0
20231025,183500,68602582,333,333,333,333,0
20231025,183400,68602582,333,333,333,333,0
20231025,183300,68602582,333,333,333,333,0
20231025,183200,68602582,333,333,333,333,0
20231025,183100,68602582,333,333,333,333,0
20231025,183000,68602582,333,333,333,333,0
20231025,182900,68602582,333,333,333,333,0
20231025,182800,68602582,333,333,333,333,0
20231025,182700,68602582,333,333,333,333,6739
20231025,182600,68602582,333,333,333,333,0
20231025,182500,68602582,333,333,333,333,0
20231025,182400,68602582,333,333,333,333,0
20231025,182300,68602582,333,333,333,333,0
20231025,182200,68602582,333,333,333,333,0
20231025,182100,68602582,333,333,333,333,0
20231025,182000,68602582,333,333,333,333,0
20231025,181900,68602582,333,333,333,333,0
20231025,181800,68602582,333,333,333,333,0
20231025,181700,68602582,333,333,333,333,0
20231025,181600,68602582,333,333,333,333,0
20231025,181500,68602582,333,333,333,333,0
20231025,181400,68602582,333,333,333,333,0
20231025,181300,68602582,333,333,333,333,0
20231025,181200,68602582,333,333,333,333,0
20231025,181100,68602582,333,333,333,333,0
20231025,181000,68602582,333,333,333,333,0
20231025,180900,68602582,333,333,333,333,0
20231025,180800,68602582,333,333,333,333,0
20231025,180700,68602582,333,333,333,333,0
20231025,180600,68602582,333,333,333,333,0
20231025,180500,68602582,333,333,333,333,0
20231025,180400,68602582,333,333,333,333,0
20231025,180300,68602582,333,333,333,333,0
20231025,180200,68602582,333,333,333,333,0
20231025,180100,68602582,333,333,333,333,0
20231025,180000,68602582,333,333,333,333,0
20231025,175900,68602582,333,333,333,333,0
20231025,175800,68602582,333,333,333,333,0
20231025,175700,68602582,333,333,333,333,6739
20231025,175600,68602582,333,333,333,333,0
20231025,175500,68602582,333,333,333,333,0
20231025,175400,68602582,333,333,333,333,0
20231025,175300,68602582,333,333,333,333,0
20231025,175200,68602582,333,333,333,333,0
20231025,175100,68602582,333,333,333,333,0
20231025,175000,68602582,333,333,333,333,0
20231025,174900,68602582,333,333,333,333,0
20231025,174800,68602582,333,333,333,333,0
20231025,174700,68602582,333,333,333,333,0
20231025,174600,68602582,333,333,333,333,0
20231025,174500,68602582,333,333,333,333,0
20231025,174400,68602582,333,333,333,333,0
20231025,174300,68602582,333,333,333,333,0
20231025,174200,68602582,333,333,333,333,0
20231025,174100,68602582,333,333,333,333,0
20231025,174000,68602582,333,333,333,333,0
20231025,173900,68602582,333,333,333,333,0
20231025,173800,68602582,333,333,333,333,0
20231025,173700,68602582,333,333,333,333,0
20231025,173600,68602582,333,333,333,333,0
20231025,173500,68602582,333,333,333,333,0
20231025,173400,68602582,333,333,333,333,0
20231025,173300,68602582,333,333,333,333,0
20231025,173200,68602582,333,333,333,333,0
20231025,173100,68602582,333,333,333,333,0
20231025,173000,68602582,333,333,333,333,0
20231025,172900,68602582,333,333,333,333,0
20231025,172800,68602582,333,333,333,333,0
20231025,172700,68602582,333,333,333,333,6739
20231025,172600,68602582,333,333,333,333,0
20231025,172500,68602582,333,333,333,333,0
20231025,172400,68602582,333,333,333,333,0
20231025,172300,68602582,333,333,333,333,0
20231025,172200,68602582,333,333,333,333,0
20231025,172100,68602582,333,333,333,333,0
20231025,172000,68602582,333,333,333,333,0
20231025,171900,68602582,333,333,333,333,0
20231025,171800,68602582,333,333,333,333,0
20231025,171700,68602582,333,333,333,333,0
20231025,171600,68602582,333,333,333,333,0
20231025,171500,68602582,333,333,333,333,0
20231025,171400,68602582,333,333,333,333,0
20231025,171300,68602582,333,333,333,333,0
20231025,171200,68602582,333,333,333,333,0
20231025,171100,68602582,333,333,333,333,0
20231025,171000,68602582,333,333,333,333,0
20231025,170900,68602582,333,333,333,333,0
20231025,170800,68602582,333,333,333,333,0
20231025,170700,68602582,333,333,333,333,0
20231025,170600,68602582,333,333,333,333,0
20231025,170500,68602582,333,333,333,333,0
20231025,170400,68602582,333,333,333,333,0
20231025,170300,68602582,333,333,333,333,0
20231025,170200,68602582,333,333,333,333,0
20231025,170100,68602582,333,333,333,333,0
20231025,170000,68602582,333,333,333,333,0
20231025,165900,68602582,333,333,333,333,0
20231025,165800,68602582,333,333,333,333,0
20231025,165700,68602582,333,333,333,333,6739
20231025,165600,68602582,333,333,333,333,0
20231025,165500,68602582,333,333,333,333,0
20231025,165400,68602582,333,333,333,333,0
20231025,165300,68602582,333,333,333,333,0
20231025,165200,68602582,333,333,333,333,0
20231025,165100,68602582,333,333,333,333,0
20231025,165000,68602582,333,333,333,333,0
20231025,164900,68602582,333,333,333,333,0
20231025,164800,68602582,333,333,333,333,0
20231025,164700,68602582,333,333,333,333,0
20231025,164600,68602582,333,333,333,333,0
20231025,164500,68602582,333,333,333,333,0
20231025,164400,68602582,333,333,333,333,0
20231025,164300,68602582,333,333,333,333,0
20231025,164200,68602582,333,333,333,333,0
20231025,164100,68602582,333,333,333,333,0
20231025,164000,68602582,333,333,333,333,0
20231025,163900,68602582,333,333,333,333,0
20231025,163800,68602582,333,333,333,333,0
20231025,163700,68602582,333,333,333,333,0
20231025,163600,68602582,333,333,333,333,0
20231025,163500,68602582,333,333,333,333,0
20231025,163400,68602582,333,333,333,333,0
20231025,163300,68602582,333,333,333,333,0
20231025,163200,68602582,333,333,333,333,0
20231025,163100,68602582,333,333,333,333,0
20231025,163000,68602582,333,333,333,333,0
20231025,162900,68602582,333,333,333,333,0
20231025,162800,68602582,333,333,333,333,0
20231025,162700,68602582,333,333,333,333,6739
20231025,162600,68602582,333,333,333,333,0
20231025,162500,68602582,333,333,333,333,0
20231025,162400,68602582,333,333,333,333,0
20231025,162300,68602582,333,333,333,333,0
20231025,162200,68602582,333,333,333,333,0
20231025,162100,68602582,333,333,333,333,0
20231025,162000,68602582,333,333,333,333,0
20231025,161900,68602582,333,333,333,333,0
20231025,161800,68602582,333,333,333,333,0
20231025,161700,68602582,333,333,333,333,0
20231025,161600,68602582,333,333,333,333,0
20231025,161500,68602582,333,333,333,333,0
20231025,161400,68602582,333,333,333,333,0
20231025,161300,68602582,333,333,333,333,0
20231025,161200,68602582,333,333,333,333,0
20231025,161100,68602582,333,333,333,333,0
20231025,161000,68602582,333,333,333,333,0
20231025,160900,68602582,333,333,333,333,0
20231025,160800,68602582,333,333,333,333,0
20231025,160700,68602582,333,333,333,333,0
20231025,160600,68602582,333,333,333,333,0
20231025,160500,68602582,333,333,333,333,0
20231025,160400,68602582,333,333,333,333,0
20231025,160300,68602582,333,333,333,333,0
20231025,160200,68602582,333,333,333,333,0
20231025,160100,68602582,333,333,333,333,0
20231025,160000,68602582,333,333,333,333,0
20231025,155900,68602582,333,333,333,333,0
20231025,155800,68602582,333,333,333,333,0
20231025,155700,68602582,333,333,333,333,6739
20231025,155600,68602582,333,333,333,333,0
20231025,155500,68602582,333,333,333,333,0
20231025,155400,68602582,333,333,333,333,0
20231025,155300,68602582,333,333,333,333,0
20231025,155200,68602582,333,333,333,333,0
20231025,155100,68602582,333,333,333,333,0
20231025,155000,68602582,333,333,333,333,0
20231025,154900,68602582,333,333,333,333,0
20231025,154800,68602582,333,333,333,333,0
20231025,154700,68602582,333,333,333,333,0
20231025,154600,68602582,333,333,333,333,0
20231025,154500,68602582,333,333,333,333,0
20231025,154400,68602582,333,333,333,333,0
20231025,154300,68602582,333,333,333,333,0
20231025,154200,68602582,333,333,333,333,0
20231025,154100,68602582,333,333,333,333,0
20231025,154000,68602582,333,333,333,333,0
20231025,153900,68602582,333,333,333,333,0
20231025,153800,68602582,333,333,333,333,0
20231025,153700,68602582,333,333,333,333,0
20231025,153600,68602582,333,333,333,333,0
20231025,153500,68602582,333,333,333,333,0
20231025,153400,68602582,333,333,333,333,0
20231025,153300,68602582,333,333,333,333,0
20231025,153200,68602582,333,333,333,333,0
20231025,153100,68602582,333,333,333,333,0
20231025,153000,68602582,333,333,333,333,6739
20231025,152900,66358495,335,335,335,335,0
20231025,152800,66358495,335,335,335,335,0
20231025,152700,66358495,335,335,335,335,0
20231025,152600,66358495,335,335,335,335,0
20231025,152500,66358495,335,335,335,335,0
20231025,152400,66358495,335,335,335,335,0
20231025,152300,66358495,335,335,335,335,0
20231025,152200,66358495,335,335,335,335,0
20231025,152100,66358495,335,335,335,335,0
20231025,152000,66358495,335,335,335,335,0
20231025,151900,66358495,335,335,335,335,20
20231025,151800,66351795,335,335,335,335,8
20231025,151700,66349115,335,335,335,335,10
20231025,151600,66345765,335,335,335,335,132
20231025,151500,66301545,335,335,335,335,0
20231025,151400,66301545,335,335,335,335,2001
20231025,151300,65631210,335,335,335,335,768
20231025,151200,65373930,336,336,336,336,300
20231025,151100,65273130,336,336,336,336,0
20231025,151000,65273130,336,336,336,336,0
20231025,150900,65273130,336,336,336,336,0
20231025,150800,65273130,336,336,336,336,1
20231025,150700,65272794,335,335,335,335,158
20231025,150600,65219864,335,335,335,335,0
20231025,150500,65219864,335,335,335,335,0
20231025,150400,65219864,335,335,335,335,486
20231025,150300,65057054,335,335,335,335,0
20231025,150200,65057054,335,335,335,335,15
20231025,150100,65052029,335,335,335,335,2
20231025,150000,65051359,334,334,334,334,0
20231025,145900,65051359,334,334,334,334,0
20231025,145800,65051359,334,334,334,334,0
20231025,145700,65051359,334,334,334,334,0
20231025,145600,65051359,334,334,334,334,0
20231025,145500,65051359,334,334,334,334,0
20231025,145400,65051359,334,334,334,334,0
20231025,145300,65051359,334,334,334,334,30
20231025,145200,65041339,334,334,334,334,0
20231025,145100,65041339,334,334,334,334,556
20231025,145000,64855635,334,334,334,334,1
20231025,144900,64855301,335,335,335,335,548
20231025,144800,64671721,335,335,335,335,0
20231025,144700,64671721,335,335,335,335,0
20231025,144600,64671721,335,335,335,335,0
20231025,144500,64671721,335,335,335,335,0
20231025,144400,64671721,335,335,335,335,0
20231025,144300,64671721,335,335,335,335,0
20231025,144200,64671721,335,335,335,335,0
20231025,144100,64671721,335,335,335,335,0
20231025,144000,64671721,335,335,335,335,0
20231025,143900,64671721,335,336,336,335,2
20231025,143800,64671050,336,336,336,336,1
20231025,143700,64670714,335,335,335,335,361
20231025,143600,64549779,335,335,335,335,3
20231025,143500,64548774,336,336,336,336,2
20231025,143400,64548102,336,335,336,335,1509
20231025,143300,64042586,335,335,335,335,0
20231025,143200,64042586,335,335,335,335,0
20231025,143100,64042586,335,335,335,335,0
20231025,143000,64042586,335,335,335,335,100
20231025,142900,64009086,335,335,335,335,1
20231025,142800,64008751,335,335,335,335,249
20231025,142700,63925336,334,334,334,334,0
20231025,142600,63925336,334,334,334,334,0
20231025,142500,63925336,334,335,335,334,42
20231025,142400,63911306,334,334,334,334,0
20231025,142300,63911306,334,334,334,334,0
20231025,142200,63911306,334,334,334,334,0
20231025,142100,63911306,334,334,334,334,2001
20231025,142000,63242972,334,334,334,334,6000
20231025,141900,61238972,335,335,335,335,500
20231025,141800,61071472,335,335,335,335,0
20231025,141700,61071472,335,335,335,335,0
20231025,141600,61071472,335,335,335,335,0
20231025,141500,61071472,335,335,335,335,350
20231025,141400,60954222,335,334,335,334,679
20231025,141300,60726786,335,335,335,335,1
20231025,141200,60726451,335,335,335,335,0
20231025,141100,60726451,335,335,335,335,0
20231025,141000,60726451,335,335,335,335,0
20231025,140900,60726451,335,335,335,335,0
20231025,140800,60726451,335,335,335,335,0
20231025,140700,60726451,335,335,335,335,10
20231025,140600,60723101,334,334,334,334,0
20231025,140500,60723101,334,334,334,334,0
20231025,140400,60723101,334,334,334,334,0
20231025,140300,60723101,334,334,334,334,1
20231025,140200,60722767,334,334,334,334,0
20231025,140100,60722767,334,334,334,334,1
20231025,140000,60722433,336,335,336,335,11
20231025,135900,60718747,335,336,336,335,2
20231025,135800,60718076,336,336,336,336,249
20231025,135700,60634412,335,334,335,334,3
20231025,135600,60633409,335,335,335,335,0
20231025,135500,60633409,335,335,335,335,1
20231025,135400,60633074,335,335,335,335,10
20231025,135300,60629724,336,336,336,336,1
20231025,135200,60629388,336,336,336,336,0
20231025,135100,60629388,336,336,336,336,0
20231025,135000,60629388,336,336,336,336,1
20231025,134900,60629052,336,336,336,336,0
20231025,134800,60629052,336,336,336,336,301
20231025,134700,60527916,335,335,335,335,0
20231025,134600,60527916,335,335,335,335,0
20231025,134500,60527916,335,335,335,335,0
20231025,134400,60527916,335,335,335,335,30
20231025,134300,60517866,336,336,336,336,1
20231025,134200,60517530,335,335,335,335,0
20231025,134100,60517530,335,335,335,335,0
20231025,134000,60517530,335,335,335,335,0
20231025,133900,60517530,335,335,335,335,1
20231025,133800,60517195,334,334,334,334,0
20231025,133700,60517195,334,334,334,334,1
20231025,133600,60516861,336,336,336,336,0
20231025,133500,60516861,336,336,336,336,0
20231025,133400,60516861,336,336,336,336,0
20231025,133300,60516861,336,336,336,336,0
20231025,133200,60516861,336,336,336,336,0
20231025,133100,60516861,336,336,336,336,0
20231025,133000,60516861,336,336,336,336,0
20231025,132900,60516861,336,335,336,335,1123
20231025,132800,60140408,335,335,335,335,0
20231025,132700,60140408,335,335,335,335,0
20231025,132600,60140408,335,335,335,335,1
20231025,132500,60140073,335,335,335,335,0
20231025,132400,60140073,335,335,335,335,0
20231025,132300,60140073,335,335,335,335,0
20231025,132200,60140073,335,335,335,335,0
20231025,132100,60140073,335,335,335,335,0
20231025,132000,60140073,335,335,335,335,0
20231025,131900,60140073,335,335,335,335,1
20231025,131800,60139738,334,334,334,334,100
20231025,131700,60106338,335,335,335,335,0
20231025,131600,60106338,335,335,335,335,0
20231025,131500,60106338,335,335,335,335,2
20231025,131400,60105668,334,334,334,334,0
20231025,131300,60105668,334,334,334,334,0
20231025,131200,60105668,334,334,334,334,90
20231025,131100,60075608,335,335,335,335,0
20231025,131000,60075608,335,335,335,335,0
20231025,130900,60075608,335,335,335,335,0
20231025,130800,60075608,335,335,335,335,0
20231025,130700,60075608,335,335,335,335,0
20231025,130600,60075608,335,335,335,335,0
20231025,130500,60075608,335,335,335,335,0
20231025,130400,60075608,335,335,335,335,0
20231025,130300,60075608,335,335,335,335,0
20231025,130200,60075608,335,335,335,335,0
20231025,130100,60075608,335,335,335,335,0
20231025,130000,60075608,335,335,335,335,0
20231025,125900,60075608,335,334,335,334,1574
20231025,125800,59548319,334,334,334,334,0
20231025,125700,59548319,334,334,334,334,1
20231025,125600,59547985,335,335,335,335,0
20231025,125500,59547985,335,335,335,335,0
20231025,125400,59547985,335,335,335,335,0
20231025,125300,59547985,335,335,335,335,0
20231025,125200,59547985,335,335,335,335,156
20231025,125100,59495725,335,335,335,335,400
20231025,125000,59361725,333,333,333,333,0
20231025,124900,59361725,333,333,333,333,0
20231025,124800,59361725,333,333,333,333,0
20231025,124700,59361725,333,333,333,333,0
20231025,124600,59361725,333,334,334,333,13852
20231025,124500,54747229,334,334,334,334,2220
20231025,124400,54005749,335,335,335,335,0
20231025,124300,54005749,335,335,335,335,301
20231025,124200,53904914,335,335,335,335,0
20231025,124100,53904914,335,335,335,335,0
20231025,124000,53904914,335,335,335,335,64
20231025,123900,53883474,334,334,334,334,0
20231025,123800,53883474,334,335,335,334,10299
20231025,123700,50443109,335,335,335,335,0
20231025,123600,50443109,335,335,335,335,2235
20231025,123500,49694384,336,336,336,336,346
20231025,123400,49578128,336,336,336,336,1
20231025,123300,49577792,336,336,336,336,1939
20231025,123200,48926288,336,336,336,336,0
20231025,123100,48926288,336,336,336,336,0
20231025,123000,48926288,336,336,336,336,0
20231025,122900,48926288,336,336,336,336,0
20231025,122800,48926288,336,336,336,336,0
20231025,122700,48926288,336,336,336,336,0
20231025,122600,48926288,336,336,336,336,21
20231025,122500,48919232,338,338,338,338,0
20231025,122400,48919232,338,338,338,338,0
20231025,122300,48919232,338,338,338,338,0
20231025,122200,48919232,338,336,338,336,3000
20231025,122100,47907418,336,336,336,336,0
20231025,122000,47907418,336,336,336,336,13
20231025,121900,47903050,336,336,336,336,0
20231025,121800,47903050,336,336,336,336,0
20231025,121700,47903050,336,336,336,336,0
20231025,121600,47903050,336,336,336,336,1
20231025,121500,47902714,336,336,336,336,0
20231025,121400,47902714,336,336,336,336,0
20231025,121300,47902714,336,336,336,336,0
20231025,121200,47902714,336,336,336,336,8
20231025,121100,47900026,336,336,336,336,0
20231025,121000,47900026,336,336,336,336,0
20231025,120900,47900026,336,336,336,336,0
20231025,120800,47900026,336,336,336,336,0
20231025,120700,47900026,336,336,336,336,0
20231025,120600,47900026,336,336,336,336,539
20231025,120500,47718922,336,336,336,336,0
20231025,120400,47718922,336,336,336,336,0
20231025,120300,47718922,336,336,336,336,34
20231025,120200,47707498,336,336,336,336,0
20231025,120100,47707498,336,336,336,336,0
20231025,120000,47707498,336,336,336,336,0
20231025,115900,47707498,336,336,336,336,0
20231025,115800,47707498,336,336,336,336,1
20231025,115700,47707162,336,336,336,336,0
20231025,115600,47707162,336,336,336,336,0
20231025,115500,47707162,336,336,336,336,0
20231025,115400,47707162,336,336,336,336,0
20231025,115300,47707162,336,336,336,336,0
20231025,115200,47707162,336,336,336,336,0
20231025,115100,47707162,336,336,336,336,1
20231025,115000,47706826,335,335,335,335,0
20231025,114900,47706826,335,335,335,335,0
20231025,114800,47706826,335,335,335,335,0
20231025,114700,47706826,335,335,335,335,1
20231025,114600,47706491,335,335,335,335,0
20231025,114500,47706491,335,335,335,335,0
20231025,114400,47706491,335,335,335,335,1
20231025,114300,47706156,336,336,336,336,0
20231025,114200,47706156,336,336,336,336,0
20231025,114100,47706156,336,336,336,336,0
20231025,114000,47706156,336,336,336,336,0
20231025,113900,47706156,336,336,336,336,0
20231025,113800,47706156,336,336,336,336,3
20231025,113700,47705148,336,336,336,336,0
20231025,113600,47705148,336,336,336,336,0
20231025,113500,47705148,336,336,336,336,0
20231025,113400,47705148,336,336,336,336,0
20231025,113300,47705148,336,336,336,336,0
20231025,113200,47705148,336,336,336,336,0
20231025,113100,47705148,336,336,336,336,0
20231025,113000,47705148,336,336,336,336,0
20231025,112900,47705148,336,336,336,336,1
20231025,112800,47704812,336,336,336,336,0
20231025,112700,47704812,336,336,336,336,1
20231025,112600,47704476,336,336,336,336,0
20231025,112500,47704476,336,336,336,336,0
20231025,112400,47704476,336,336,336,336,0
20231025,112300,47704476,336,336,336,336,0
20231025,112200,47704476,336,336,336,336,0
20231025,112100,47704476,336,336,336,336,1
20231025,112000,47704140,335,335,335,335,1
20231025,111900,47703805,336,336,336,336,1
20231025,111800,47703469,336,336,336,336,1
20231025,111700,47703133,336,336,336,336,0
20231025,111600,47703133,336,336,336,336,0
20231025,111500,47703133,336,336,336,336,0
20231025,111400,47703133,336,336,336,336,0
20231025,111300,47703133,336,336,336,336,1
20231025,111200,47702797,335,335,335,335,0
20231025,111100,47702797,335,335,335,335,0
20231025,111000,47702797,335,335,335,335,3000
20231025,110900,46697797,335,335,335,335,0
20231025,110800,46697797,335,335,335,335,1
20231025,110700,46697462,334,334,334,334,0
20231025,110600,46697462,334,334,334,334,0
20231025,110500,46697462,334,334,334,334,0
20231025,110400,46697462,334,334,334,334,0
20231025,110300,46697462,334,334,334,334,0
20231025,110200,46697462,334,334,334,334,0
20231025,110100,46697462,334,334,334,334,0
20231025,110000,46697462,334,334,334,334,0
20231025,105900,46697462,334,334,334,334,0
20231025,105800,46697462,334,334,334,334,0
20231025,105700,46697462,334,334,334,334,0
20231025,105600,46697462,334,334,334,334,0
20231025,105500,46697462,334,335,335,334,8000
20231025,105400,44022391,335,335,335,335,4000
20231025,105300,42682391,336,336,336,336,0
20231025,105200,42682391,336,336,336,336,0
20231025,105100,42682391,336,336,336,336,680
20231025,105000,42453911,336,336,336,335,20955
20231025,104900,35433031,337,337,337,337,3
20231025,104800,35432020,336,336,336,336,10000
20231025,104700,32072020,337,337,337,337,2
20231025,104600,32071346,337,337,337,337,650
20231025,104500,31852296,336,337,337,336,9516
20231025,104400,28654884,337,337,337,337,0
20231025,104300,28654884,337,337,337,337,2
20231025,104200,28654210,337,337,337,337,0
20231025,104100,28654210,337,337,337,337,0
20231025,104000,28654210,337,337,337,337,369
20231025,103900,28529857,338,338,338,338,0
20231025,103800,28529857,338,338,338,338,1
20231025,103700,28529519,338,338,338,338,0
20231025,103600,28529519,338,337,338,337,41
20231025,103500,28515701,338,338,338,338,0
20231025,103400,28515701,338,338,338,338,0
20231025,103300,28515701,338,338,338,338,0
20231025,103200,28515701,338,338,338,338,0
20231025,103100,28515701,338,338,338,338,466
20231025,103000,28358193,338,338,338,338,2
20231025,102900,28357517,337,337,337,337,3
20231025,102800,28356506,338,338,338,338,1
20231025,102700,28356168,338,338,338,338,1
20231025,102600,28355830,338,338,338,338,0
20231025,102500,28355830,338,338,338,338,0
20231025,102400,28355830,338,338,338,338,9
20231025,102300,28352788,338,338,338,338,0
20231025,102200,28352788,338,338,338,338,3
20231025,102100,28351774,339,339,339,339,0
20231025,102000,28351774,339,339,339,339,0
20231025,101900,28351774,339,336,339,336,7024
20231025,101800,25979661,338,338,338,338,3977
20231025,101700,24635435,338,338,338,338,7568
20231025,101600,22077451,338,337,338,337,3450
20231025,101500,20912027,337,337,337,337,0
20231025,101400,20912027,337,337,337,337,8
20231025,101300,20909331,337,337,337,337,2
20231025,101200,20908657,336,336,336,336,2
20231025,101100,20907985,337,337,337,337,0
20231025,101000,20907985,337,337,337,337,131
20231025,100900,20863838,338,338,338,338,2
20231025,100800,20863162,338,338,338,338,1
20231025,100700,20862824,338,338,338,338,0
20231025,100600,20862824,338,338,338,338,748
20231025,100500,20610000,338,338,338,338,0
20231025,100400,20610000,338,338,338,338,0
20231025,100300,20610000,338,338,338,338,0
20231025,100200,20610000,338,337,338,337,755
20231025,100100,20355562,337,337,337,337,0
20231025,100000,20355562,337,337,337,337,0
20231025,095900,20355562,337,337,337,337,0
20231025,095800,20355562,337,337,337,337,100
20231025,095700,20321862,336,336,336,336,0
20231025,095600,20321862,336,336,336,336,0
20231025,095500,20321862,336,336,336,336,2984
20231025,095400,19319238,337,337,337,337,0
20231025,095300,19319238,337,337,337,337,2000
20231025,095200,18645238,337,337,337,337,0
20231025,095100,18645238,337,337,337,337,0
20231025,095000,18645238,337,337,337,337,0
20231025,094900,18645238,337,337,337,337,58
20231025,094800,18625692,336,336,336,336,1
20231025,094700,18625356,337,337,337,337,10
20231025,094600,18621986,336,336,336,336,0
20231025,094500,18621986,336,336,336,336,15
20231025,094400,18616946,337,337,337,337,0
20231025,094300,18616946,337,337,337,337,0
20231025,094200,18616946,337,337,337,337,1
20231025,094100,18616609,336,336,336,336,0
20231025,094000,18616609,336,336,336,336,286
20231025,093900,18520513,335,336,336,335,1267
20231025,093800,18094802,337,336,337,336,366
20231025,093700,17971824,336,336,336,336,1000
20231025,093600,17635824,336,336,336,336,1
20231025,093500,17635488,337,337,337,337,0
20231025,093400,17635488,337,337,337,337,0
20231025,093300,17635488,337,338,338,337,6
20231025,093200,17633462,338,338,338,338,2
20231025,093100,17632786,338,337,338,336,3085
20231025,093000,16595286,337,337,337,337,2
20231025,092900,16594612,336,336,336,336,0
20231025,092800,16594612,336,336,336,336,0
20231025,092700,16594612,336,336,336,336,315
20231025,092600,16488772,337,337,337,337,50
20231025,092500,16471922,336,337,337,336,5292
20231025,092400,14693161,337,336,337,336,1003
20231025,092300,14355152,337,337,337,337,933
20231025,092200,14040731,337,336,337,336,1073
20231025,092100,13680130,336,336,336,336,618
20231025,092000,13472482,336,336,336,335,396
20231025,091900,13339428,336,335,336,335,1880
20231025,091800,12707749,336,337,337,336,27120
20231025,091700,3595418,336,338,338,336,600
20231025,091600,3393218,338,338,338,336,1539
20231025,091500,2873568,338,337,338,337,6
20231025,091400,2871544,338,338,338,338,0
20231025,091300,2871544,338,338,338,338,1
20231025,091200,2871206,338,338,338,338,89
20231025,091100,2841124,337,337,337,337,1013
20231025,091000,2499743,337,337,337,337,1
20231025,090900,2499406,338,337,338,337,1111
20231025,090800,2124998,336,336,336,336,30
20231025,090700,2114918,336,337,337,336,2895
20231025,090600,1141098,337,337,337,337,1
20231025,090500,1140761,338,338,338,338,0
20231025,090400,1140761,338,338,338,338,5
20231025,090300,1139071,336,336,336,336,0
20231025,090200,1139071,336,337,337,336,2003
20231025,090100,465060,337,337,337,337,0
20231025,090000,465060,337,337,337,337,1380