KissMeData/079190/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193500,101116980,819,819,819,819,1817
20231024,193400,101116980,819,819,819,819,0
20231024,193300,101116980,819,819,819,819,0
20231024,193200,101116980,819,819,819,819,0
20231024,193100,101116980,819,819,819,819,0
20231024,193000,101116980,819,819,819,819,0
20231024,192900,101116980,819,819,819,819,0
20231024,192800,101116980,819,819,819,819,0
20231024,192700,101116980,819,819,819,819,0
20231024,192600,101116980,819,819,819,819,0
20231024,192500,101116980,819,819,819,819,0
20231024,192400,101116980,819,819,819,819,0
20231024,192300,101116980,819,819,819,819,0
20231024,192200,101116980,819,819,819,819,0
20231024,192100,101116980,819,819,819,819,0
20231024,192000,101116980,819,819,819,819,0
20231024,191900,101116980,819,819,819,819,0
20231024,191800,101116980,819,819,819,819,0
20231024,191700,101116980,819,819,819,819,0
20231024,191600,101116980,819,819,819,819,0
20231024,191500,101116980,819,819,819,819,0
20231024,191400,101116980,819,819,819,819,0
20231024,191300,101116980,819,819,819,819,0
20231024,191200,101116980,819,819,819,819,0
20231024,191100,101116980,819,819,819,819,0
20231024,191000,101116980,819,819,819,819,0
20231024,190900,101116980,819,819,819,819,0
20231024,190800,101116980,819,819,819,819,0
20231024,190700,101116980,819,819,819,819,0
20231024,190600,101116980,819,819,819,819,0
20231024,190500,101116980,819,819,819,819,1817
20231024,190400,101116980,819,819,819,819,0
20231024,190300,101116980,819,819,819,819,0
20231024,190200,101116980,819,819,819,819,0
20231024,190100,101116980,819,819,819,819,0
20231024,190000,101116980,819,819,819,819,0
20231024,185900,101116980,819,819,819,819,0
20231024,185800,101116980,819,819,819,819,0
20231024,185700,101116980,819,819,819,819,0
20231024,185600,101116980,819,819,819,819,0
20231024,185500,101116980,819,819,819,819,0
20231024,185400,101116980,819,819,819,819,0
20231024,185300,101116980,819,819,819,819,0
20231024,185200,101116980,819,819,819,819,0
20231024,185100,101116980,819,819,819,819,0
20231024,185000,101116980,819,819,819,819,0
20231024,184900,101116980,819,819,819,819,0
20231024,184800,101116980,819,819,819,819,0
20231024,184700,101116980,819,819,819,819,0
20231024,184600,101116980,819,819,819,819,0
20231024,184500,101116980,819,819,819,819,0
20231024,184400,101116980,819,819,819,819,0
20231024,184300,101116980,819,819,819,819,0
20231024,184200,101116980,819,819,819,819,0
20231024,184100,101116980,819,819,819,819,0
20231024,184000,101116980,819,819,819,819,0
20231024,183900,101116980,819,819,819,819,0
20231024,183800,101116980,819,819,819,819,0
20231024,183700,101116980,819,819,819,819,0
20231024,183600,101116980,819,819,819,819,0
20231024,183500,101116980,819,819,819,819,1817
20231024,183400,101116980,819,819,819,819,0
20231024,183300,101116980,819,819,819,819,0
20231024,183200,101116980,819,819,819,819,0
20231024,183100,101116980,819,819,819,819,0
20231024,183000,101116980,819,819,819,819,0
20231024,182900,101116980,819,819,819,819,0
20231024,182800,101116980,819,819,819,819,0
20231024,182700,101116980,819,819,819,819,0
20231024,182600,101116980,819,819,819,819,0
20231024,182500,101116980,819,819,819,819,0
20231024,182400,101116980,819,819,819,819,0
20231024,182300,101116980,819,819,819,819,0
20231024,182200,101116980,819,819,819,819,0
20231024,182100,101116980,819,819,819,819,0
20231024,182000,101116980,819,819,819,819,0
20231024,181900,101116980,819,819,819,819,0
20231024,181800,101116980,819,819,819,819,0
20231024,181700,101116980,819,819,819,819,0
20231024,181600,101116980,819,819,819,819,0
20231024,181500,101116980,819,819,819,819,0
20231024,181400,101116980,819,819,819,819,0
20231024,181300,101116980,819,819,819,819,0
20231024,181200,101116980,819,819,819,819,0
20231024,181100,101116980,819,819,819,819,0
20231024,181000,101116980,819,819,819,819,0
20231024,180900,101116980,819,819,819,819,0
20231024,180800,101116980,819,819,819,819,0
20231024,180700,101116980,819,819,819,819,0
20231024,180600,101116980,819,819,819,819,0
20231024,180500,101116980,819,819,819,819,1817
20231024,180400,101116980,819,819,819,819,0
20231024,180300,101116980,819,819,819,819,0
20231024,180200,101116980,819,819,819,819,0
20231024,180100,101116980,819,819,819,819,0
20231024,180000,101116980,819,819,819,819,0
20231024,175900,101116980,819,819,819,819,0
20231024,175800,101116980,819,819,819,819,0
20231024,175700,101116980,819,819,819,819,0
20231024,175600,101116980,819,819,819,819,0
20231024,175500,101116980,819,819,819,819,0
20231024,175400,101116980,819,819,819,819,0
20231024,175300,101116980,819,819,819,819,0
20231024,175200,101116980,819,819,819,819,0
20231024,175100,101116980,819,819,819,819,0
20231024,175000,101116980,819,819,819,819,0
20231024,174900,101116980,819,819,819,819,0
20231024,174800,101116980,819,819,819,819,0
20231024,174700,101116980,819,819,819,819,0
20231024,174600,101116980,819,819,819,819,0
20231024,174500,101116980,819,819,819,819,0
20231024,174400,101116980,819,819,819,819,0
20231024,174300,101116980,819,819,819,819,0
20231024,174200,101116980,819,819,819,819,0
20231024,174100,101116980,819,819,819,819,0
20231024,174000,101116980,819,819,819,819,0
20231024,173900,101116980,819,819,819,819,0
20231024,173800,101116980,819,819,819,819,0
20231024,173700,101116980,819,819,819,819,0
20231024,173600,101116980,819,819,819,819,0
20231024,173500,101116980,819,819,819,819,1817
20231024,173400,101116980,819,819,819,819,0
20231024,173300,101116980,819,819,819,819,0
20231024,173200,101116980,819,819,819,819,0
20231024,173100,101116980,819,819,819,819,0
20231024,173000,101116980,819,819,819,819,0
20231024,172900,101116980,819,819,819,819,0
20231024,172800,101116980,819,819,819,819,0
20231024,172700,101116980,819,819,819,819,0
20231024,172600,101116980,819,819,819,819,0
20231024,172500,101116980,819,819,819,819,0
20231024,172400,101116980,819,819,819,819,0
20231024,172300,101116980,819,819,819,819,0
20231024,172200,101116980,819,819,819,819,0
20231024,172100,101116980,819,819,819,819,0
20231024,172000,101116980,819,819,819,819,0
20231024,171900,101116980,819,819,819,819,0
20231024,171800,101116980,819,819,819,819,0
20231024,171700,101116980,819,819,819,819,0
20231024,171600,101116980,819,819,819,819,0
20231024,171500,101116980,819,819,819,819,0
20231024,171400,101116980,819,819,819,819,0
20231024,171300,101116980,819,819,819,819,0
20231024,171200,101116980,819,819,819,819,0
20231024,171100,101116980,819,819,819,819,0
20231024,171000,101116980,819,819,819,819,0
20231024,170900,101116980,819,819,819,819,0
20231024,170800,101116980,819,819,819,819,0
20231024,170700,101116980,819,819,819,819,0
20231024,170600,101116980,819,819,819,819,0
20231024,170500,101116980,819,819,819,819,1817
20231024,170400,101116980,819,819,819,819,0
20231024,170300,101116980,819,819,819,819,0
20231024,170200,101116980,819,819,819,819,0
20231024,170100,101116980,819,819,819,819,0
20231024,170000,101116980,819,819,819,819,0
20231024,165900,101116980,819,819,819,819,0
20231024,165800,101116980,819,819,819,819,0
20231024,165700,101116980,819,819,819,819,0
20231024,165600,101116980,819,819,819,819,0
20231024,165500,101116980,819,819,819,819,0
20231024,165400,101116980,819,819,819,819,0
20231024,165300,101116980,819,819,819,819,0
20231024,165200,101116980,819,819,819,819,0
20231024,165100,101116980,819,819,819,819,0
20231024,165000,101116980,819,819,819,819,0
20231024,164900,101116980,819,819,819,819,0
20231024,164800,101116980,819,819,819,819,0
20231024,164700,101116980,819,819,819,819,0
20231024,164600,101116980,819,819,819,819,0
20231024,164500,101116980,819,819,819,819,0
20231024,164400,101116980,819,819,819,819,0
20231024,164300,101116980,819,819,819,819,0
20231024,164200,101116980,819,819,819,819,0
20231024,164100,101116980,819,819,819,819,0
20231024,164000,101116980,819,819,819,819,0
20231024,163900,101116980,819,819,819,819,0
20231024,163800,101116980,819,819,819,819,0
20231024,163700,101116980,819,819,819,819,0
20231024,163600,101116980,819,819,819,819,0
20231024,163500,101116980,819,819,819,819,1817
20231024,163400,101116980,819,819,819,819,0
20231024,163300,101116980,819,819,819,819,0
20231024,163200,101116980,819,819,819,819,0
20231024,163100,101116980,819,819,819,819,0
20231024,163000,101116980,819,819,819,819,0
20231024,162900,101116980,819,819,819,819,0
20231024,162800,101116980,819,819,819,819,0
20231024,162700,101116980,819,819,819,819,0
20231024,162600,101116980,819,819,819,819,0
20231024,162500,101116980,819,819,819,819,0
20231024,162400,101116980,819,819,819,819,0
20231024,162300,101116980,819,819,819,819,0
20231024,162200,101116980,819,819,819,819,0
20231024,162100,101116980,819,819,819,819,0
20231024,162000,101116980,819,819,819,819,0
20231024,161900,101116980,819,819,819,819,0
20231024,161800,101116980,819,819,819,819,0
20231024,161700,101116980,819,819,819,819,0
20231024,161600,101116980,819,819,819,819,0
20231024,161500,101116980,819,819,819,819,0
20231024,161400,101116980,819,819,819,819,0
20231024,161300,101116980,819,819,819,819,0
20231024,161200,101116980,819,819,819,819,0
20231024,161100,101116980,819,819,819,819,0
20231024,161000,101116980,819,819,819,819,0
20231024,160900,101116980,819,819,819,819,0
20231024,160800,101116980,819,819,819,819,0
20231024,160700,101116980,819,819,819,819,0
20231024,160600,101116980,819,819,819,819,0
20231024,160500,101116980,819,819,819,819,1817
20231024,160400,101116980,819,819,819,819,0
20231024,160300,101116980,819,819,819,819,0
20231024,160200,101116980,819,819,819,819,0
20231024,160100,101116980,819,819,819,819,0
20231024,160000,101116980,819,819,819,819,0
20231024,155900,101116980,819,819,819,819,0
20231024,155800,101116980,819,819,819,819,0
20231024,155700,101116980,819,819,819,819,0
20231024,155600,101116980,819,819,819,819,0
20231024,155500,101116980,819,819,819,819,0
20231024,155400,101116980,819,819,819,819,0
20231024,155300,101116980,819,819,819,819,0
20231024,155200,101116980,819,819,819,819,0
20231024,155100,101116980,819,819,819,819,0
20231024,155000,101116980,819,819,819,819,0
20231024,154900,101116980,819,819,819,819,0
20231024,154800,101116980,819,819,819,819,0
20231024,154700,101116980,819,819,819,819,0
20231024,154600,101116980,819,819,819,819,0
20231024,154500,101116980,819,819,819,819,0
20231024,154400,101116980,819,819,819,819,0
20231024,154300,101116980,819,819,819,819,0
20231024,154200,101116980,819,819,819,819,0
20231024,154100,101116980,819,819,819,819,0
20231024,154000,101116980,819,819,819,819,0
20231024,153900,101116980,819,819,819,819,0
20231024,153800,101116980,819,819,819,819,0
20231024,153700,101116980,819,819,819,819,0
20231024,153600,101116980,819,819,819,819,0
20231024,153500,101116980,819,819,819,819,1817
20231024,153400,101116980,819,819,819,819,0
20231024,153300,101116980,819,819,819,819,0
20231024,153200,101116980,819,819,819,819,0
20231024,153100,101116980,819,819,819,819,0
20231024,153000,101116980,819,819,819,819,1817
20231024,152900,99628857,827,827,827,827,0
20231024,152800,99628857,827,827,827,827,0
20231024,152700,99628857,827,827,827,827,0
20231024,152600,99628857,827,827,827,827,0
20231024,152500,99628857,827,827,827,827,0
20231024,152400,99628857,827,827,827,827,0
20231024,152300,99628857,827,827,827,827,0
20231024,152200,99628857,827,827,827,827,0
20231024,152100,99628857,827,827,827,827,0
20231024,152000,99628857,827,827,827,827,0
20231024,151900,99628857,827,822,827,822,8519
20231024,151800,92612190,821,821,821,821,0
20231024,151700,92612190,821,821,821,821,958
20231024,151600,91825672,821,821,821,821,0
20231024,151500,91825672,821,821,821,821,42
20231024,151400,91791190,822,822,822,822,0
20231024,151300,91791190,822,822,822,822,0
20231024,151200,91791190,822,822,822,822,0
20231024,151100,91791190,822,821,822,821,133
20231024,151000,91681947,819,819,819,819,62
20231024,150900,91631169,819,819,819,819,0
20231024,150800,91631169,819,819,819,819,0
20231024,150700,91631169,819,819,819,819,60
20231024,150600,91582029,819,819,819,819,5
20231024,150500,91577934,819,819,819,810,701
20231024,150400,91005615,819,819,819,819,0
20231024,150300,91005615,819,819,819,819,50
20231024,150200,90964665,819,819,819,819,50
20231024,150100,90923715,819,819,819,819,0
20231024,150000,90923715,819,819,819,819,0
20231024,145900,90923715,819,819,819,819,0
20231024,145800,90923715,819,819,819,819,0
20231024,145700,90923715,819,819,819,819,5
20231024,145600,90919620,819,814,819,809,3843
20231024,145500,87802364,819,819,819,819,0
20231024,145400,87802364,819,819,819,819,0
20231024,145300,87802364,819,819,819,819,0
20231024,145200,87802364,819,819,819,819,0
20231024,145100,87802364,819,819,819,819,0
20231024,145000,87802364,819,815,819,815,194
20231024,144900,87644250,815,819,819,815,527
20231024,144800,87213475,824,824,824,824,0
20231024,144700,87213475,824,824,824,824,0
20231024,144600,87213475,824,824,824,824,0
20231024,144500,87213475,824,824,824,824,0
20231024,144400,87213475,824,824,824,824,0
20231024,144300,87213475,824,824,824,824,0
20231024,144200,87213475,824,824,824,824,0
20231024,144100,87213475,824,824,824,824,0
20231024,144000,87213475,824,824,824,824,0
20231024,143900,87213475,824,824,824,824,0
20231024,143800,87213475,824,824,824,824,0
20231024,143700,87213475,824,824,824,824,0
20231024,143600,87213475,824,824,824,824,0
20231024,143500,87213475,824,824,824,824,0
20231024,143400,87213475,824,824,824,824,0
20231024,143300,87213475,824,824,824,824,0
20231024,143200,87213475,824,824,824,824,0
20231024,143100,87213475,824,823,824,823,784
20231024,143000,86567925,823,823,823,823,0
20231024,142900,86567925,823,823,823,823,0
20231024,142800,86567925,823,823,823,823,0
20231024,142700,86567925,823,823,823,823,0
20231024,142600,86567925,823,823,823,823,5
20231024,142500,86563810,822,822,822,822,2
20231024,142400,86562166,823,823,823,823,0
20231024,142300,86562166,823,823,823,823,0
20231024,142200,86562166,823,823,823,823,0
20231024,142100,86562166,823,823,823,823,0
20231024,142000,86562166,823,823,823,823,0
20231024,141900,86562166,823,822,823,822,31
20231024,141800,86536678,821,821,821,821,225
20231024,141700,86351953,821,821,821,821,0
20231024,141600,86351953,821,819,821,819,13449
20231024,141500,75326094,819,819,819,819,0
20231024,141400,75326094,819,819,819,819,0
20231024,141300,75326094,819,819,819,819,0
20231024,141200,75326094,819,819,819,819,0
20231024,141100,75326094,819,819,819,819,0
20231024,141000,75326094,819,819,819,819,0
20231024,140900,75326094,819,819,819,819,0
20231024,140800,75326094,819,819,819,819,0
20231024,140700,75326094,819,819,819,819,0
20231024,140600,75326094,819,819,819,819,0
20231024,140500,75326094,819,819,819,819,0
20231024,140400,75326094,819,819,819,819,0
20231024,140300,75326094,819,819,819,819,1
20231024,140200,75325275,818,818,818,818,76
20231024,140100,75263107,818,818,818,818,0
20231024,140000,75263107,818,818,818,818,0
20231024,135900,75263107,818,818,818,818,0
20231024,135800,75263107,818,818,818,818,0
20231024,135700,75263107,818,818,818,818,0
20231024,135600,75263107,818,818,818,818,55
20231024,135500,75218117,818,818,818,818,0
20231024,135400,75218117,818,818,818,818,0
20231024,135300,75218117,818,818,818,818,55
20231024,135200,75173127,818,818,818,818,0
20231024,135100,75173127,818,818,818,818,0
20231024,135000,75173127,818,818,818,818,0
20231024,134900,75173127,818,818,818,818,0
20231024,134800,75173127,818,818,818,818,0
20231024,134700,75173127,818,818,818,818,0
20231024,134600,75173127,818,818,818,818,3
20231024,134500,75170673,818,818,818,818,0
20231024,134400,75170673,818,818,818,818,0
20231024,134300,75170673,818,818,818,818,0
20231024,134200,75170673,818,818,818,818,0
20231024,134100,75170673,818,818,818,818,0
20231024,134000,75170673,818,818,818,818,0
20231024,133900,75170673,818,818,818,818,1
20231024,133800,75169855,814,814,814,814,0
20231024,133700,75169855,814,814,814,814,0
20231024,133600,75169855,814,819,819,814,51
20231024,133500,75128336,814,818,818,814,1700
20231024,133400,73743804,820,820,820,820,1
20231024,133300,73742984,820,820,820,820,0
20231024,133200,73742984,820,820,820,820,0
20231024,133100,73742984,820,820,820,820,0
20231024,133000,73742984,820,820,820,820,0
20231024,132900,73742984,820,820,820,820,0
20231024,132800,73742984,820,820,820,820,1
20231024,132700,73742164,819,819,819,819,0
20231024,132600,73742164,819,819,819,819,0
20231024,132500,73742164,819,819,819,819,0
20231024,132400,73742164,819,819,819,819,0
20231024,132300,73742164,819,819,819,819,0
20231024,132200,73742164,819,819,819,819,0
20231024,132100,73742164,819,819,819,819,1
20231024,132000,73741345,820,820,820,820,0
20231024,131900,73741345,820,820,820,820,0
20231024,131800,73741345,820,820,820,820,0
20231024,131700,73741345,820,820,820,820,0
20231024,131600,73741345,820,820,820,820,0
20231024,131500,73741345,820,820,820,820,0
20231024,131400,73741345,820,820,820,820,0
20231024,131300,73741345,820,820,820,820,3
20231024,131200,73738885,822,822,822,822,0
20231024,131100,73738885,822,822,822,822,0
20231024,131000,73738885,822,822,822,822,0
20231024,130900,73738885,822,822,822,822,0
20231024,130800,73738885,822,822,822,822,0
20231024,130700,73738885,822,822,822,822,0
20231024,130600,73738885,822,822,822,822,0
20231024,130500,73738885,822,822,822,822,0
20231024,130400,73738885,822,822,822,822,0
20231024,130300,73738885,822,822,822,822,0
20231024,130200,73738885,822,822,822,822,0
20231024,130100,73738885,822,822,822,822,0
20231024,130000,73738885,822,822,822,822,0
20231024,125900,73738885,822,822,822,822,0
20231024,125800,73738885,822,822,822,822,0
20231024,125700,73738885,822,822,822,822,0
20231024,125600,73738885,822,822,822,822,0
20231024,125500,73738885,822,822,822,822,0
20231024,125400,73738885,822,822,822,822,2
20231024,125300,73737241,822,822,822,822,1
20231024,125200,73736419,811,820,820,811,600
20231024,125100,73246268,824,824,824,824,0
20231024,125000,73246268,824,824,824,824,1
20231024,124900,73245444,818,818,818,818,41
20231024,124800,73211906,817,817,817,817,0
20231024,124700,73211906,817,817,817,817,507
20231024,124600,72797687,817,817,817,817,0
20231024,124500,72797687,817,817,817,817,0
20231024,124400,72797687,817,817,817,817,100
20231024,124300,72715987,817,817,817,817,100
20231024,124200,72634287,817,817,817,817,0
20231024,124100,72634287,817,817,817,817,1
20231024,124000,72633470,816,816,816,816,0
20231024,123900,72633470,816,816,816,816,1
20231024,123800,72632654,817,817,817,817,0
20231024,123700,72632654,817,817,817,817,0
20231024,123600,72632654,817,817,817,817,0
20231024,123500,72632654,817,817,817,817,0
20231024,123400,72632654,817,817,817,817,0
20231024,123300,72632654,817,817,817,817,0
20231024,123200,72632654,817,817,817,817,45
20231024,123100,72595889,817,817,817,817,100
20231024,123000,72514189,817,817,817,817,0
20231024,122900,72514189,817,817,817,817,0
20231024,122800,72514189,817,817,817,817,0
20231024,122700,72514189,817,817,817,817,0
20231024,122600,72514189,817,817,817,817,0
20231024,122500,72514189,817,817,817,817,0
20231024,122400,72514189,817,817,817,817,0
20231024,122300,72514189,817,817,817,817,0
20231024,122200,72514189,817,817,817,817,0
20231024,122100,72514189,817,817,817,817,0
20231024,122000,72514189,817,817,817,817,0
20231024,121900,72514189,817,817,817,817,1
20231024,121800,72513372,810,810,810,810,0
20231024,121700,72513372,810,812,812,810,999
20231024,121600,71704046,817,817,817,817,0
20231024,121500,71704046,817,817,817,817,0
20231024,121400,71704046,817,817,817,817,2
20231024,121300,71702412,813,813,813,813,1
20231024,121200,71701599,817,815,817,815,92
20231024,121100,71626491,815,815,815,815,0
20231024,121000,71626491,815,815,815,815,0
20231024,120900,71626491,815,815,815,815,0
20231024,120800,71626491,815,815,815,815,0
20231024,120700,71626491,815,815,815,815,0
20231024,120600,71626491,815,815,815,815,0
20231024,120500,71626491,815,815,815,815,0
20231024,120400,71626491,815,815,815,815,300
20231024,120300,71381991,815,815,815,815,0
20231024,120200,71381991,815,815,815,815,0
20231024,120100,71381991,815,815,815,815,0
20231024,120000,71381991,815,815,815,815,0
20231024,115900,71381991,815,815,815,815,0
20231024,115800,71381991,815,815,815,815,0
20231024,115700,71381991,815,815,815,815,0
20231024,115600,71381991,815,815,815,815,0
20231024,115500,71381991,815,815,815,815,0
20231024,115400,71381991,815,815,815,815,0
20231024,115300,71381991,815,815,815,815,0
20231024,115200,71381991,815,815,815,815,0
20231024,115100,71381991,815,815,815,815,3
20231024,115000,71379546,810,810,810,810,0
20231024,114900,71379546,810,810,810,810,0
20231024,114800,71379546,810,811,811,810,202
20231024,114700,71215777,815,815,815,815,0
20231024,114600,71215777,815,813,815,813,1000
20231024,114500,70401737,810,810,810,810,0
20231024,114400,70401737,810,812,812,810,2300
20231024,114300,68538684,813,813,813,813,0
20231024,114200,68538684,813,813,813,813,0
20231024,114100,68538684,813,813,813,813,20
20231024,114000,68522424,813,813,813,813,0
20231024,113900,68522424,813,813,813,813,0
20231024,113800,68522424,813,813,813,813,0
20231024,113700,68522424,813,813,813,813,0
20231024,113600,68522424,813,813,813,813,3
20231024,113500,68519985,815,815,815,815,0
20231024,113400,68519985,815,815,815,815,0
20231024,113300,68519985,815,815,815,815,0
20231024,113200,68519985,815,815,815,815,0
20231024,113100,68519985,815,815,815,815,0
20231024,113000,68519985,815,815,815,815,0
20231024,112900,68519985,815,815,815,815,0
20231024,112800,68519985,815,815,815,815,0
20231024,112700,68519985,815,815,815,815,0
20231024,112600,68519985,815,815,815,815,0
20231024,112500,68519985,815,815,815,815,0
20231024,112400,68519985,815,815,815,815,0
20231024,112300,68519985,815,815,815,815,0
20231024,112200,68519985,815,815,815,815,1
20231024,112100,68519170,816,816,816,816,1
20231024,112000,68518354,812,812,812,812,0
20231024,111900,68518354,812,812,812,812,13
20231024,111800,68507798,810,810,810,810,0
20231024,111700,68507798,810,810,810,810,0
20231024,111600,68507798,810,810,810,810,0
20231024,111500,68507798,810,810,810,810,0
20231024,111400,68507798,810,810,810,810,0
20231024,111300,68507798,810,810,810,810,0
20231024,111200,68507798,810,810,810,810,0
20231024,111100,68507798,810,810,810,810,0
20231024,111000,68507798,810,810,810,810,0
20231024,110900,68507798,810,810,810,810,0
20231024,110800,68507798,810,810,810,810,0
20231024,110700,68507798,810,813,813,810,39
20231024,110600,68476177,816,816,816,816,0
20231024,110500,68476177,816,815,816,815,94
20231024,110400,68399476,815,815,815,815,50
20231024,110300,68358726,815,815,815,815,1
20231024,110200,68357911,817,817,817,817,0
20231024,110100,68357911,817,817,817,817,0
20231024,110000,68357911,817,817,817,817,0
20231024,105900,68357911,817,817,817,817,0
20231024,105800,68357911,817,817,817,817,0
20231024,105700,68357911,817,817,817,817,0
20231024,105600,68357911,817,817,817,817,0
20231024,105500,68357911,817,817,817,817,0
20231024,105400,68357911,817,817,817,817,0
20231024,105300,68357911,817,817,817,817,0
20231024,105200,68357911,817,817,817,817,0
20231024,105100,68357911,817,817,817,817,0
20231024,105000,68357911,817,817,817,817,49
20231024,104900,68317878,817,817,817,817,0
20231024,104800,68317878,817,817,817,817,0
20231024,104700,68317878,817,817,817,817,0
20231024,104600,68317878,817,817,817,817,0
20231024,104500,68317878,817,811,817,811,5
20231024,104400,68313817,811,811,811,811,10
20231024,104300,68305707,812,812,812,812,0
20231024,104200,68305707,812,812,812,812,0
20231024,104100,68305707,812,812,812,812,0
20231024,104000,68305707,812,812,812,812,0
20231024,103900,68305707,812,812,812,812,0
20231024,103800,68305707,812,812,812,812,0
20231024,103700,68305707,812,812,812,812,0
20231024,103600,68305707,812,812,812,812,0
20231024,103500,68305707,812,812,812,812,0
20231024,103400,68305707,812,810,812,810,197
20231024,103300,68145841,809,809,809,809,0
20231024,103200,68145841,809,809,809,809,13
20231024,103100,68135324,810,811,811,810,357
20231024,103000,67846063,811,811,811,811,2
20231024,102900,67844441,811,811,811,811,6
20231024,102800,67839575,811,812,812,811,62
20231024,102700,67789232,813,813,813,813,0
20231024,102600,67789232,813,813,813,813,0
20231024,102500,67789232,813,810,813,810,108
20231024,102400,67701728,810,810,810,810,1
20231024,102300,67700918,810,810,810,810,0
20231024,102200,67700918,810,810,810,810,0
20231024,102100,67700918,810,812,812,810,2000
20231024,102000,66079819,811,811,811,811,0
20231024,101900,66079819,811,811,811,811,287
20231024,101800,65847062,811,820,820,811,1095
20231024,101700,64953612,820,820,820,820,61
20231024,101600,64903592,820,821,821,820,310
20231024,101500,64649378,824,824,824,823,1364
20231024,101400,63526789,824,824,824,824,10
20231024,101300,63518549,824,824,824,824,0
20231024,101200,63518549,824,824,824,824,1
20231024,101100,63517725,823,824,824,823,351
20231024,101000,63228851,823,823,823,823,0
20231024,100900,63228851,823,824,824,823,1198
20231024,100800,62241709,824,824,824,824,14
20231024,100700,62230173,824,824,824,824,0
20231024,100600,62230173,824,824,824,824,0
20231024,100500,62230173,824,824,824,824,600
20231024,100400,61735773,829,829,829,829,1063
20231024,100300,60854546,829,829,829,829,0
20231024,100200,60854546,829,829,829,829,0
20231024,100100,60854546,829,826,829,826,909
20231024,100000,60103709,826,826,826,826,4103
20231024,095900,56714631,829,827,829,826,1257
20231024,095800,55676345,831,831,831,831,155
20231024,095700,55547540,837,830,837,826,4304
20231024,095600,51990325,830,830,830,830,14
20231024,095500,51978705,838,838,838,838,0
20231024,095400,51978705,838,838,838,838,0
20231024,095300,51978705,838,838,838,838,13
20231024,095200,51967811,838,838,838,838,6
20231024,095100,51962783,830,830,830,830,0
20231024,095000,51962783,830,830,830,830,10
20231024,094900,51954483,829,829,829,829,500
20231024,094800,51539983,842,827,842,826,2138
20231024,094700,49764243,828,828,828,828,380
20231024,094600,49449603,832,827,832,826,1110
20231024,094500,48532219,826,826,826,826,1
20231024,094400,48531393,826,832,832,826,3696
20231024,094300,45470796,839,844,844,839,5177
20231024,094200,41111672,844,844,844,844,474
20231024,094100,40711616,849,846,855,846,4370
20231024,094000,36998449,849,819,857,819,21366
20231024,093900,19166875,825,823,825,823,801
20231024,093800,18507650,823,823,823,823,1
20231024,093700,18506827,825,825,825,825,62
20231024,093600,18455677,817,817,817,817,0
20231024,093500,18455677,817,813,817,813,5020
20231024,093400,14354767,813,813,813,813,1
20231024,093300,14353954,812,812,812,812,13
20231024,093200,14343398,813,813,813,813,1
20231024,093100,14342585,813,813,813,813,1
20231024,093000,14341772,813,813,813,813,0
20231024,092900,14341772,813,813,813,813,0
20231024,092800,14341772,813,813,813,813,0
20231024,092700,14341772,813,813,813,813,0
20231024,092600,14341772,813,813,813,813,8
20231024,092500,14335268,813,813,813,813,1
20231024,092400,14334455,810,810,810,810,0
20231024,092300,14334455,810,810,810,810,4174
20231024,092200,10953515,817,817,817,817,0
20231024,092100,10953515,817,817,817,817,0
20231024,092000,10953515,817,817,817,817,0
20231024,091900,10953515,817,817,817,817,0
20231024,091800,10953515,817,817,817,817,0
20231024,091700,10953515,817,817,817,817,1
20231024,091600,10952698,808,808,808,808,0
20231024,091500,10952698,808,817,826,808,1328
20231024,091400,9867823,818,816,818,816,8000
20231024,091300,3327828,817,814,817,814,1976
20231024,091200,1714837,814,814,814,814,0
20231024,091100,1714837,814,814,814,814,1
20231024,091000,1714023,808,809,809,808,1452
20231024,090900,540312,809,815,815,809,315
20231024,090800,285417,817,817,817,817,0
20231024,090700,285417,817,817,817,817,0
20231024,090600,285417,817,817,817,817,1
20231024,090500,284600,808,808,808,808,210
20231024,090400,114920,818,808,818,808,23
20231024,090300,96318,818,818,818,818,0
20231024,090200,96318,818,818,818,818,1
20231024,090100,95500,809,809,809,809,0
20231024,090000,95500,809,794,809,794,120