KissMeData/001020/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,183200,48472718,764,764,764,764,219
20231024,183100,48472718,764,764,764,764,0
20231024,183000,48472718,764,764,764,764,0
20231024,182900,48472718,764,764,764,764,0
20231024,182800,48472718,764,764,764,764,0
20231024,182700,48472718,764,764,764,764,0
20231024,182600,48472718,764,764,764,764,0
20231024,182500,48472718,764,764,764,764,0
20231024,182400,48472718,764,764,764,764,0
20231024,182300,48472718,764,764,764,764,0
20231024,182200,48472718,764,764,764,764,0
20231024,182100,48472718,764,764,764,764,0
20231024,182000,48472718,764,764,764,764,0
20231024,181900,48472718,764,764,764,764,0
20231024,181800,48472718,764,764,764,764,0
20231024,181700,48472718,764,764,764,764,0
20231024,181600,48472718,764,764,764,764,0
20231024,181500,48472718,764,764,764,764,0
20231024,181400,48472718,764,764,764,764,0
20231024,181300,48472718,764,764,764,764,0
20231024,181200,48472718,764,764,764,764,0
20231024,181100,48472718,764,764,764,764,0
20231024,181000,48472718,764,764,764,764,0
20231024,180900,48472718,764,764,764,764,0
20231024,180800,48472718,764,764,764,764,0
20231024,180700,48472718,764,764,764,764,0
20231024,180600,48472718,764,764,764,764,0
20231024,180500,48472718,764,764,764,764,0
20231024,180400,48472718,764,764,764,764,0
20231024,180300,48472718,764,764,764,764,0
20231024,180200,48472718,764,764,764,764,219
20231024,180100,48472718,764,764,764,764,0
20231024,180000,48472718,764,764,764,764,0
20231024,175900,48472718,764,764,764,764,0
20231024,175800,48472718,764,764,764,764,0
20231024,175700,48472718,764,764,764,764,0
20231024,175600,48472718,764,764,764,764,0
20231024,175500,48472718,764,764,764,764,0
20231024,175400,48472718,764,764,764,764,0
20231024,175300,48472718,764,764,764,764,0
20231024,175200,48472718,764,764,764,764,0
20231024,175100,48472718,764,764,764,764,0
20231024,175000,48472718,764,764,764,764,0
20231024,174900,48472718,764,764,764,764,0
20231024,174800,48472718,764,764,764,764,0
20231024,174700,48472718,764,764,764,764,0
20231024,174600,48472718,764,764,764,764,0
20231024,174500,48472718,764,764,764,764,0
20231024,174400,48472718,764,764,764,764,0
20231024,174300,48472718,764,764,764,764,0
20231024,174200,48472718,764,764,764,764,0
20231024,174100,48472718,764,764,764,764,0
20231024,174000,48472718,764,764,764,764,0
20231024,173900,48472718,764,764,764,764,0
20231024,173800,48472718,764,764,764,764,0
20231024,173700,48472718,764,764,764,764,0
20231024,173600,48472718,764,764,764,764,0
20231024,173500,48472718,764,764,764,764,0
20231024,173400,48472718,764,764,764,764,0
20231024,173300,48472718,764,764,764,764,0
20231024,173200,48472718,764,764,764,764,219
20231024,173100,48472718,764,764,764,764,0
20231024,173000,48472718,764,764,764,764,0
20231024,172900,48472718,764,764,764,764,0
20231024,172800,48472718,764,764,764,764,0
20231024,172700,48472718,764,764,764,764,0
20231024,172600,48472718,764,764,764,764,0
20231024,172500,48472718,764,764,764,764,0
20231024,172400,48472718,764,764,764,764,0
20231024,172300,48472718,764,764,764,764,0
20231024,172200,48472718,764,764,764,764,0
20231024,172100,48472718,764,764,764,764,0
20231024,172000,48472718,764,764,764,764,0
20231024,171900,48472718,764,764,764,764,0
20231024,171800,48472718,764,764,764,764,0
20231024,171700,48472718,764,764,764,764,0
20231024,171600,48472718,764,764,764,764,0
20231024,171500,48472718,764,764,764,764,0
20231024,171400,48472718,764,764,764,764,0
20231024,171300,48472718,764,764,764,764,0
20231024,171200,48472718,764,764,764,764,0
20231024,171100,48472718,764,764,764,764,0
20231024,171000,48472718,764,764,764,764,0
20231024,170900,48472718,764,764,764,764,0
20231024,170800,48472718,764,764,764,764,0
20231024,170700,48472718,764,764,764,764,0
20231024,170600,48472718,764,764,764,764,0
20231024,170500,48472718,764,764,764,764,0
20231024,170400,48472718,764,764,764,764,0
20231024,170300,48472718,764,764,764,764,0
20231024,170200,48472718,764,764,764,764,219
20231024,170100,48472718,764,764,764,764,0
20231024,170000,48472718,764,764,764,764,0
20231024,165900,48472718,764,764,764,764,0
20231024,165800,48472718,764,764,764,764,0
20231024,165700,48472718,764,764,764,764,0
20231024,165600,48472718,764,764,764,764,0
20231024,165500,48472718,764,764,764,764,0
20231024,165400,48472718,764,764,764,764,0
20231024,165300,48472718,764,764,764,764,0
20231024,165200,48472718,764,764,764,764,0
20231024,165100,48472718,764,764,764,764,0
20231024,165000,48472718,764,764,764,764,0
20231024,164900,48472718,764,764,764,764,0
20231024,164800,48472718,764,764,764,764,0
20231024,164700,48472718,764,764,764,764,0
20231024,164600,48472718,764,764,764,764,0
20231024,164500,48472718,764,764,764,764,0
20231024,164400,48472718,764,764,764,764,0
20231024,164300,48472718,764,764,764,764,0
20231024,164200,48472718,764,764,764,764,0
20231024,164100,48472718,764,764,764,764,0
20231024,164000,48472718,764,764,764,764,0
20231024,163900,48472718,764,764,764,764,0
20231024,163800,48472718,764,764,764,764,0
20231024,163700,48472718,764,764,764,764,0
20231024,163600,48472718,764,764,764,764,0
20231024,163500,48472718,764,764,764,764,0
20231024,163400,48472718,764,764,764,764,0
20231024,163300,48472718,764,764,764,764,0
20231024,163200,48472718,764,764,764,764,219
20231024,163100,48472718,764,764,764,764,0
20231024,163000,48472718,764,764,764,764,0
20231024,162900,48472718,764,764,764,764,0
20231024,162800,48472718,764,764,764,764,0
20231024,162700,48472718,764,764,764,764,0
20231024,162600,48472718,764,764,764,764,0
20231024,162500,48472718,764,764,764,764,0
20231024,162400,48472718,764,764,764,764,0
20231024,162300,48472718,764,764,764,764,0
20231024,162200,48472718,764,764,764,764,0
20231024,162100,48472718,764,764,764,764,0
20231024,162000,48472718,764,764,764,764,0
20231024,161900,48472718,764,764,764,764,0
20231024,161800,48472718,764,764,764,764,0
20231024,161700,48472718,764,764,764,764,0
20231024,161600,48472718,764,764,764,764,0
20231024,161500,48472718,764,764,764,764,0
20231024,161400,48472718,764,764,764,764,0
20231024,161300,48472718,764,764,764,764,0
20231024,161200,48472718,764,764,764,764,0
20231024,161100,48472718,764,764,764,764,0
20231024,161000,48472718,764,764,764,764,0
20231024,160900,48472718,764,764,764,764,0
20231024,160800,48472718,764,764,764,764,0
20231024,160700,48472718,764,764,764,764,0
20231024,160600,48472718,764,764,764,764,0
20231024,160500,48472718,764,764,764,764,0
20231024,160400,48472718,764,764,764,764,0
20231024,160300,48472718,764,764,764,764,0
20231024,160200,48472718,764,764,764,764,219
20231024,160100,48472718,764,764,764,764,0
20231024,160000,48472718,764,764,764,764,0
20231024,155900,48472718,764,764,764,764,0
20231024,155800,48472718,764,764,764,764,0
20231024,155700,48472718,764,764,764,764,0
20231024,155600,48472718,764,764,764,764,0
20231024,155500,48472718,764,764,764,764,0
20231024,155400,48472718,764,764,764,764,0
20231024,155300,48472718,764,764,764,764,0
20231024,155200,48472718,764,764,764,764,0
20231024,155100,48472718,764,764,764,764,0
20231024,155000,48472718,764,764,764,764,0
20231024,154900,48472718,764,764,764,764,0
20231024,154800,48472718,764,764,764,764,0
20231024,154700,48472718,764,764,764,764,0
20231024,154600,48472718,764,764,764,764,0
20231024,154500,48472718,764,764,764,764,0
20231024,154400,48472718,764,764,764,764,0
20231024,154300,48472718,764,764,764,764,0
20231024,154200,48472718,764,764,764,764,0
20231024,154100,48472718,764,764,764,764,0
20231024,154000,48472718,764,764,764,764,0
20231024,153900,48472718,764,764,764,764,0
20231024,153800,48472718,764,764,764,764,0
20231024,153700,48472718,764,764,764,764,0
20231024,153600,48472718,764,764,764,764,0
20231024,153500,48472718,764,764,764,764,0
20231024,153400,48472718,764,764,764,764,0
20231024,153300,48472718,764,764,764,764,0
20231024,153200,48472718,764,764,764,764,219
20231024,153100,48472718,764,764,764,764,0
20231024,153000,48472718,764,764,764,764,219
20231024,152900,48305402,763,763,763,763,0
20231024,152800,48305402,763,763,763,763,0
20231024,152700,48305402,763,763,763,763,0
20231024,152600,48305402,763,763,763,763,0
20231024,152500,48305402,763,763,763,763,0
20231024,152400,48305402,763,763,763,763,0
20231024,152300,48305402,763,763,763,763,0
20231024,152200,48305402,763,763,763,763,0
20231024,152100,48305402,763,763,763,763,0
20231024,152000,48305402,763,763,763,763,0
20231024,151900,48305402,763,763,765,763,129
20231024,151800,48206764,763,763,763,763,0
20231024,151700,48206764,763,763,763,763,1
20231024,151600,48206001,763,763,763,763,0
20231024,151500,48206001,763,763,763,763,0
20231024,151400,48206001,763,763,763,763,7
20231024,151300,48200660,763,763,763,763,0
20231024,151200,48200660,763,760,763,760,300
20231024,151100,47971928,760,759,760,759,98
20231024,151000,47897497,759,758,759,758,30
20231024,150900,47874748,758,758,758,758,0
20231024,150800,47874748,758,758,758,758,0
20231024,150700,47874748,758,758,758,758,21
20231024,150600,47858830,758,758,758,758,54
20231024,150500,47817898,759,760,760,759,67
20231024,150400,47767035,760,760,760,760,0
20231024,150300,47767035,760,760,760,760,0
20231024,150200,47767035,760,760,760,760,0
20231024,150100,47767035,760,760,760,760,0
20231024,150000,47767035,760,760,760,760,0
20231024,145900,47767035,760,760,760,760,0
20231024,145800,47767035,760,760,760,760,0
20231024,145700,47767035,760,760,760,760,0
20231024,145600,47767035,760,760,760,760,0
20231024,145500,47767035,760,761,761,760,1004
20231024,145400,47003992,761,761,761,761,0
20231024,145300,47003992,761,761,761,761,300
20231024,145200,46775692,761,761,761,761,0
20231024,145100,46775692,761,761,761,761,49
20231024,145000,46738403,761,761,761,761,0
20231024,144900,46738403,761,761,761,761,0
20231024,144800,46738403,761,761,761,761,0
20231024,144700,46738403,761,761,761,761,53
20231024,144600,46698070,761,761,761,761,0
20231024,144500,46698070,761,761,761,761,0
20231024,144400,46698070,761,761,761,761,18
20231024,144300,46684372,760,758,760,758,42
20231024,144200,46652494,758,758,758,758,0
20231024,144100,46652494,758,758,758,758,0
20231024,144000,46652494,758,758,758,758,21
20231024,143900,46636576,758,758,758,758,0
20231024,143800,46636576,758,758,758,758,0
20231024,143700,46636576,758,758,758,758,35
20231024,143600,46610046,758,758,758,758,0
20231024,143500,46610046,758,759,759,758,288
20231024,143400,46391723,760,760,760,760,11
20231024,143300,46383363,760,760,760,760,25
20231024,143200,46364363,761,761,761,761,0
20231024,143100,46364363,761,761,761,761,0
20231024,143000,46364363,761,761,761,761,5
20231024,142900,46360558,761,761,761,761,0
20231024,142800,46360558,761,761,761,761,0
20231024,142700,46360558,761,761,761,761,0
20231024,142600,46360558,761,761,761,761,0
20231024,142500,46360558,761,761,761,761,0
20231024,142400,46360558,761,761,761,761,2
20231024,142300,46359036,761,761,761,761,0
20231024,142200,46359036,761,761,761,761,459
20231024,142100,46009737,761,760,761,760,222
20231024,142000,45840995,760,760,760,760,0
20231024,141900,45840995,760,760,760,760,0
20231024,141800,45840995,760,760,760,760,0
20231024,141700,45840995,760,760,760,760,0
20231024,141600,45840995,760,759,760,759,23
20231024,141500,45823536,759,759,759,759,0
20231024,141400,45823536,759,759,759,759,0
20231024,141300,45823536,759,759,759,759,21
20231024,141200,45807597,759,759,759,759,0
20231024,141100,45807597,759,759,759,759,0
20231024,141000,45807597,759,759,759,759,41
20231024,140900,45776478,759,759,759,759,0
20231024,140800,45776478,759,759,759,759,30
20231024,140700,45753708,760,760,760,760,0
20231024,140600,45753708,760,760,760,760,3
20231024,140500,45751428,760,760,760,760,1
20231024,140400,45750668,760,760,760,760,1
20231024,140300,45749908,760,760,760,760,0
20231024,140200,45749908,760,760,760,760,0
20231024,140100,45749908,760,758,760,758,31
20231024,140000,45726390,758,758,759,758,3867
20231024,135900,42795083,758,758,758,758,0
20231024,135800,42795083,758,758,758,758,0
20231024,135700,42795083,758,758,758,758,0
20231024,135600,42795083,758,758,758,758,0
20231024,135500,42795083,758,758,758,758,0
20231024,135400,42795083,758,758,758,758,0
20231024,135300,42795083,758,758,758,758,550
20231024,135200,42378183,758,758,758,758,0
20231024,135100,42378183,758,758,758,758,0
20231024,135000,42378183,758,758,758,758,0
20231024,134900,42378183,758,758,758,758,0
20231024,134800,42378183,758,758,758,758,100
20231024,134700,42302383,758,758,758,758,10
20231024,134600,42294803,758,758,758,758,0
20231024,134500,42294803,758,758,758,758,0
20231024,134400,42294803,758,758,758,758,1
20231024,134300,42294045,758,758,758,758,0
20231024,134200,42294045,758,758,758,758,0
20231024,134100,42294045,758,758,758,758,0
20231024,134000,42294045,758,758,758,758,0
20231024,133900,42294045,758,758,758,758,150
20231024,133800,42180345,758,758,758,758,0
20231024,133700,42180345,758,758,758,758,0
20231024,133600,42180345,758,758,758,758,1
20231024,133500,42179587,758,758,758,758,0
20231024,133400,42179587,758,758,758,758,3
20231024,133300,42177313,758,758,758,758,0
20231024,133200,42177313,758,758,758,758,0
20231024,133100,42177313,758,758,758,758,0
20231024,133000,42177313,758,758,758,758,0
20231024,132900,42177313,758,758,758,758,0
20231024,132800,42177313,758,758,758,758,0
20231024,132700,42177313,758,758,758,758,0
20231024,132600,42177313,758,754,758,754,194
20231024,132500,42030349,754,754,754,754,15
20231024,132400,42019039,754,753,754,753,91
20231024,132300,41950505,754,754,754,754,0
20231024,132200,41950505,754,753,754,753,453
20231024,132100,41609386,754,754,754,754,29
20231024,132000,41587520,757,757,757,757,0
20231024,131900,41587520,757,757,757,757,0
20231024,131800,41587520,757,757,757,757,0
20231024,131700,41587520,757,757,757,757,1
20231024,131600,41586763,751,755,755,751,723
20231024,131500,41042497,757,757,757,757,0
20231024,131400,41042497,757,757,757,757,1
20231024,131300,41041740,757,757,757,757,0
20231024,131200,41041740,757,757,757,757,52
20231024,131100,41002376,757,757,757,757,22
20231024,131000,40985722,757,757,757,757,0
20231024,130900,40985722,757,757,757,757,0
20231024,130800,40985722,757,757,757,757,0
20231024,130700,40985722,757,757,757,757,152
20231024,130600,40870658,757,757,757,757,0
20231024,130500,40870658,757,757,757,757,0
20231024,130400,40870658,757,757,757,757,22
20231024,130300,40854004,757,757,757,757,0
20231024,130200,40854004,757,757,757,757,0
20231024,130100,40854004,757,757,757,757,22
20231024,130000,40837350,757,757,757,757,0
20231024,125900,40837350,757,757,757,757,0
20231024,125800,40837350,757,757,757,757,22
20231024,125700,40820696,757,757,757,757,144
20231024,125600,40711688,757,757,757,757,0
20231024,125500,40711688,757,757,757,757,156
20231024,125400,40593596,757,757,757,757,2
20231024,125300,40592082,757,757,757,757,0
20231024,125200,40592082,757,757,757,757,0
20231024,125100,40592082,757,757,757,757,0
20231024,125000,40592082,757,757,757,757,0
20231024,124900,40592082,757,757,757,757,0
20231024,124800,40592082,757,757,757,757,0
20231024,124700,40592082,757,757,757,757,0
20231024,124600,40592082,757,757,757,757,0
20231024,124500,40592082,757,757,757,757,0
20231024,124400,40592082,757,757,757,757,50
20231024,124300,40554232,757,757,757,757,0
20231024,124200,40554232,757,757,757,757,13
20231024,124100,40544391,757,757,757,757,4
20231024,124000,40541363,757,757,757,757,5
20231024,123900,40537578,757,757,757,757,24
20231024,123800,40519410,757,757,757,757,0
20231024,123700,40519410,757,757,757,757,0
20231024,123600,40519410,757,757,757,757,29
20231024,123500,40497457,757,757,757,757,0
20231024,123400,40497457,757,757,757,757,1
20231024,123300,40496700,757,757,757,757,0
20231024,123200,40496700,757,757,757,757,0
20231024,123100,40496700,757,757,757,757,46
20231024,123000,40461878,757,757,757,757,0
20231024,122900,40461878,757,757,757,757,0
20231024,122800,40461878,757,757,757,757,5
20231024,122700,40458093,757,757,757,757,0
20231024,122600,40458093,757,757,757,757,0
20231024,122500,40458093,757,757,757,757,31
20231024,122400,40434626,757,757,757,757,0
20231024,122300,40434626,757,757,757,757,0
20231024,122200,40434626,757,757,757,757,25
20231024,122100,40415701,760,760,760,760,0
20231024,122000,40415701,760,760,760,760,0
20231024,121900,40415701,760,760,760,760,0
20231024,121800,40415701,760,760,760,760,0
20231024,121700,40415701,760,760,760,760,0
20231024,121600,40415701,760,760,760,760,0
20231024,121500,40415701,760,760,760,760,0
20231024,121400,40415701,760,760,760,760,0
20231024,121300,40415701,760,760,760,760,0
20231024,121200,40415701,760,760,760,760,0
20231024,121100,40415701,760,760,760,760,0
20231024,121000,40415701,760,760,760,760,0
20231024,120900,40415701,760,760,760,760,1
20231024,120800,40414941,760,760,760,760,0
20231024,120700,40414941,760,760,760,760,0
20231024,120600,40414941,760,760,760,760,0
20231024,120500,40414941,760,760,760,760,0
20231024,120400,40414941,760,760,760,760,1
20231024,120300,40414181,760,760,760,760,0
20231024,120200,40414181,760,760,760,760,0
20231024,120100,40414181,760,760,760,760,1
20231024,120000,40413421,761,759,761,751,9901
20231024,115900,32953977,760,760,760,760,574
20231024,115800,32517737,760,760,760,760,0
20231024,115700,32517737,760,760,760,760,0
20231024,115600,32517737,760,760,760,760,0
20231024,115500,32517737,760,760,760,760,0
20231024,115400,32517737,760,760,760,760,0
20231024,115300,32517737,760,760,760,760,0
20231024,115200,32517737,760,760,760,760,0
20231024,115100,32517737,760,760,760,760,0
20231024,115000,32517737,760,760,760,760,1297
20231024,114900,31532017,760,760,760,760,22
20231024,114800,31515297,760,760,760,760,0
20231024,114700,31515297,760,760,760,760,0
20231024,114600,31515297,760,760,760,760,283
20231024,114500,31300217,760,760,760,760,0
20231024,114400,31300217,760,760,760,760,57
20231024,114300,31256897,760,760,760,760,1500
20231024,114200,30116897,760,760,760,760,0
20231024,114100,30116897,760,760,760,760,0
20231024,114000,30116897,760,760,760,760,0
20231024,113900,30116897,760,760,760,760,0
20231024,113800,30116897,760,760,760,760,0
20231024,113700,30116897,760,760,760,760,0
20231024,113600,30116897,760,760,760,760,0
20231024,113500,30116897,760,760,760,760,0
20231024,113400,30116897,760,760,760,760,0
20231024,113300,30116897,760,760,760,760,0
20231024,113200,30116897,760,760,760,760,0
20231024,113100,30116897,760,760,760,760,8
20231024,113000,30110817,760,758,760,758,445
20231024,112900,29773236,759,759,759,759,0
20231024,112800,29773236,759,759,759,759,0
20231024,112700,29773236,759,759,759,759,0
20231024,112600,29773236,759,759,759,759,0
20231024,112500,29773236,759,759,759,759,0
20231024,112400,29773236,759,759,759,759,3
20231024,112300,29770959,759,759,759,759,0
20231024,112200,29770959,759,759,759,759,0
20231024,112100,29770959,759,759,759,759,0
20231024,112000,29770959,759,759,759,759,0
20231024,111900,29770959,759,759,759,759,0
20231024,111800,29770959,759,759,759,759,0
20231024,111700,29770959,759,759,759,759,0
20231024,111600,29770959,759,759,759,759,1
20231024,111500,29770200,759,759,759,759,0
20231024,111400,29770200,759,755,759,755,3
20231024,111300,29767927,755,755,755,755,22
20231024,111200,29751317,755,755,755,755,0
20231024,111100,29751317,755,755,755,755,0
20231024,111000,29751317,755,755,755,755,22
20231024,110900,29734707,755,755,755,755,0
20231024,110800,29734707,755,755,755,755,0
20231024,110700,29734707,755,755,755,755,22
20231024,110600,29718097,755,755,755,755,0
20231024,110500,29718097,755,755,755,755,0
20231024,110400,29718097,755,755,755,755,22
20231024,110300,29701487,755,755,755,755,0
20231024,110200,29701487,755,755,755,755,0
20231024,110100,29701487,755,755,755,755,22
20231024,110000,29684877,755,755,755,755,45
20231024,105900,29650902,755,755,755,755,0
20231024,105800,29650902,755,755,755,755,22
20231024,105700,29634292,755,755,755,755,0
20231024,105600,29634292,755,755,755,755,0
20231024,105500,29634292,755,755,755,755,22
20231024,105400,29617682,755,755,755,755,0
20231024,105300,29617682,755,755,755,755,0
20231024,105200,29617682,755,755,755,755,22
20231024,105100,29601072,755,755,755,755,0
20231024,105000,29601072,755,755,755,755,1000
20231024,104900,28846072,755,756,756,755,1720
20231024,104800,27547440,759,759,759,759,2
20231024,104700,27545922,756,756,756,756,295
20231024,104600,27322902,759,759,759,759,0
20231024,104500,27322902,759,759,759,759,10
20231024,104400,27315312,759,759,759,759,1
20231024,104300,27314553,759,759,759,759,0
20231024,104200,27314553,759,759,759,759,0
20231024,104100,27314553,759,759,759,759,0
20231024,104000,27314553,759,759,759,759,0
20231024,103900,27314553,759,759,759,759,0
20231024,103800,27314553,759,759,759,759,0
20231024,103700,27314553,759,759,759,759,0
20231024,103600,27314553,759,759,759,759,0
20231024,103500,27314553,759,756,759,756,200
20231024,103400,27163275,759,759,759,759,1
20231024,103300,27162516,761,761,761,761,0
20231024,103200,27162516,761,761,761,761,0
20231024,103100,27162516,761,761,761,761,0
20231024,103000,27162516,761,761,761,761,0
20231024,102900,27162516,761,761,761,761,0
20231024,102800,27162516,761,761,761,761,0
20231024,102700,27162516,761,761,761,761,0
20231024,102600,27162516,761,761,761,761,200
20231024,102500,27010316,761,761,761,761,0
20231024,102400,27010316,761,761,761,761,2
20231024,102300,27008794,761,761,761,761,587
20231024,102200,26562087,761,761,761,761,0
20231024,102100,26562087,761,756,761,756,1006
20231024,102000,25801421,763,763,763,763,0
20231024,101900,25801421,763,763,763,763,0
20231024,101800,25801421,763,763,763,763,0
20231024,101700,25801421,763,763,763,763,0
20231024,101600,25801421,763,763,763,763,0
20231024,101500,25801421,763,763,763,763,5
20231024,101400,25797606,762,762,762,762,9
20231024,101300,25790748,756,758,762,756,447
20231024,101200,25452381,758,758,758,758,1
20231024,101100,25451623,764,763,764,763,150
20231024,101000,25337033,766,766,766,766,0
20231024,100900,25337033,766,766,766,766,0
20231024,100800,25337033,766,766,766,766,0
20231024,100700,25337033,766,766,766,766,0
20231024,100600,25337033,766,766,766,766,1
20231024,100500,25336267,756,767,767,756,7420
20231024,100400,19697671,767,767,767,767,0
20231024,100300,19697671,767,767,767,767,0
20231024,100200,19697671,767,767,767,767,100
20231024,100100,19620971,768,768,768,768,0
20231024,100000,19620971,768,768,768,768,0
20231024,095900,19620971,768,768,768,768,0
20231024,095800,19620971,768,768,768,768,9516
20231024,095700,12312683,769,769,769,769,0
20231024,095600,12312683,769,769,769,769,0
20231024,095500,12312683,769,769,769,769,0
20231024,095400,12312683,769,769,769,769,1
20231024,095300,12311914,769,769,769,769,0
20231024,095200,12311914,769,769,769,769,0
20231024,095100,12311914,769,769,769,769,1
20231024,095000,12311145,769,769,769,769,0
20231024,094900,12311145,769,769,769,769,0
20231024,094800,12311145,769,769,769,769,50
20231024,094700,12272695,769,769,769,769,648
20231024,094600,11774383,771,771,771,771,0
20231024,094500,11774383,771,770,771,770,2
20231024,094400,11772842,770,770,770,770,1
20231024,094300,11772072,770,770,770,770,133
20231024,094200,11669662,770,770,770,770,387
20231024,094100,11371672,768,768,768,768,700
20231024,094000,10834072,770,770,770,770,0
20231024,093900,10834072,770,770,770,770,0
20231024,093800,10834072,770,770,770,770,1845
20231024,093700,9413422,770,770,770,770,0
20231024,093600,9413422,770,770,770,770,2
20231024,093500,9411882,770,768,770,768,990
20231024,093400,8651117,768,768,768,768,3
20231024,093300,8648813,768,768,768,768,2
20231024,093200,8647277,768,768,768,768,1
20231024,093100,8646509,768,768,768,768,1
20231024,093000,8645741,768,766,768,766,760
20231024,092900,8062472,766,766,766,766,200
20231024,092800,7909272,766,766,766,766,0
20231024,092700,7909272,766,766,766,766,0
20231024,092600,7909272,766,766,766,766,0
20231024,092500,7909272,766,764,766,764,23
20231024,092400,7891698,764,764,764,764,0
20231024,092300,7891698,764,766,766,764,31
20231024,092200,7867954,766,766,766,766,0
20231024,092100,7867954,766,766,766,766,0
20231024,092000,7867954,766,765,766,765,1946
20231024,091900,6379259,766,766,766,766,0
20231024,091800,6379259,766,766,766,766,0
20231024,091700,6379259,766,766,766,766,5
20231024,091600,6375429,765,765,765,765,22
20231024,091500,6358599,765,762,765,761,87
20231024,091400,6292241,766,765,766,765,4
20231024,091300,6289179,766,766,766,766,4
20231024,091200,6286115,766,762,769,762,1638
20231024,091100,5033924,762,766,766,762,5
20231024,091000,5030098,766,766,766,766,4
20231024,090900,5027034,766,766,766,766,8
20231024,090800,5020906,766,763,766,763,5035
20231024,090700,1174940,763,763,763,763,4
20231024,090600,1171888,763,763,763,763,9
20231024,090500,1165021,763,763,763,763,4
20231024,090400,1161969,763,763,763,763,31
20231024,090300,1138316,763,763,763,763,9
20231024,090200,1131449,763,764,764,758,124
20231024,090100,1037418,764,764,764,764,14
20231024,090000,1026722,764,756,764,756,1356