KissMeData/007720/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184600,41298747,588,588,588,588,2430
20231024,184500,41298747,588,588,588,588,0
20231024,184400,41298747,588,588,588,588,0
20231024,184300,41298747,588,588,588,588,0
20231024,184200,41298747,588,588,588,588,0
20231024,184100,41298747,588,588,588,588,0
20231024,184000,41298747,588,588,588,588,0
20231024,183900,41298747,588,588,588,588,0
20231024,183800,41298747,588,588,588,588,0
20231024,183700,41298747,588,588,588,588,0
20231024,183600,41298747,588,588,588,588,0
20231024,183500,41298747,588,588,588,588,0
20231024,183400,41298747,588,588,588,588,0
20231024,183300,41298747,588,588,588,588,0
20231024,183200,41298747,588,588,588,588,0
20231024,183100,41298747,588,588,588,588,0
20231024,183000,41298747,588,588,588,588,0
20231024,182900,41298747,588,588,588,588,0
20231024,182800,41298747,588,588,588,588,0
20231024,182700,41298747,588,588,588,588,0
20231024,182600,41298747,588,588,588,588,0
20231024,182500,41298747,588,588,588,588,0
20231024,182400,41298747,588,588,588,588,0
20231024,182300,41298747,588,588,588,588,0
20231024,182200,41298747,588,588,588,588,0
20231024,182100,41298747,588,588,588,588,0
20231024,182000,41298747,588,588,588,588,0
20231024,181900,41298747,588,588,588,588,0
20231024,181800,41298747,588,588,588,588,0
20231024,181700,41298747,588,588,588,588,0
20231024,181600,41298747,588,588,588,588,2430
20231024,181500,41298747,588,588,588,588,0
20231024,181400,41298747,588,588,588,588,0
20231024,181300,41298747,588,588,588,588,0
20231024,181200,41298747,588,588,588,588,0
20231024,181100,41298747,588,588,588,588,0
20231024,181000,41298747,588,588,588,588,0
20231024,180900,41298747,588,588,588,588,0
20231024,180800,41298747,588,588,588,588,0
20231024,180700,41298747,588,588,588,588,0
20231024,180600,41298747,588,588,588,588,0
20231024,180500,41298747,588,588,588,588,0
20231024,180400,41298747,588,588,588,588,0
20231024,180300,41298747,588,588,588,588,0
20231024,180200,41298747,588,588,588,588,0
20231024,180100,41298747,588,588,588,588,0
20231024,180000,41298747,588,588,588,588,0
20231024,175900,41298747,588,588,588,588,0
20231024,175800,41298747,588,588,588,588,0
20231024,175700,41298747,588,588,588,588,0
20231024,175600,41298747,588,588,588,588,0
20231024,175500,41298747,588,588,588,588,0
20231024,175400,41298747,588,588,588,588,0
20231024,175300,41298747,588,588,588,588,0
20231024,175200,41298747,588,588,588,588,0
20231024,175100,41298747,588,588,588,588,0
20231024,175000,41298747,588,588,588,588,0
20231024,174900,41298747,588,588,588,588,0
20231024,174800,41298747,588,588,588,588,0
20231024,174700,41298747,588,588,588,588,0
20231024,174600,41298747,588,588,588,588,2430
20231024,174500,41298747,588,588,588,588,0
20231024,174400,41298747,588,588,588,588,0
20231024,174300,41298747,588,588,588,588,0
20231024,174200,41298747,588,588,588,588,0
20231024,174100,41298747,588,588,588,588,0
20231024,174000,41298747,588,588,588,588,0
20231024,173900,41298747,588,588,588,588,0
20231024,173800,41298747,588,588,588,588,0
20231024,173700,41298747,588,588,588,588,0
20231024,173600,41298747,588,588,588,588,0
20231024,173500,41298747,588,588,588,588,0
20231024,173400,41298747,588,588,588,588,0
20231024,173300,41298747,588,588,588,588,0
20231024,173200,41298747,588,588,588,588,0
20231024,173100,41298747,588,588,588,588,0
20231024,173000,41298747,588,588,588,588,0
20231024,172900,41298747,588,588,588,588,0
20231024,172800,41298747,588,588,588,588,0
20231024,172700,41298747,588,588,588,588,0
20231024,172600,41298747,588,588,588,588,0
20231024,172500,41298747,588,588,588,588,0
20231024,172400,41298747,588,588,588,588,0
20231024,172300,41298747,588,588,588,588,0
20231024,172200,41298747,588,588,588,588,0
20231024,172100,41298747,588,588,588,588,0
20231024,172000,41298747,588,588,588,588,0
20231024,171900,41298747,588,588,588,588,0
20231024,171800,41298747,588,588,588,588,0
20231024,171700,41298747,588,588,588,588,0
20231024,171600,41298747,588,588,588,588,2430
20231024,171500,41298747,588,588,588,588,0
20231024,171400,41298747,588,588,588,588,0
20231024,171300,41298747,588,588,588,588,0
20231024,171200,41298747,588,588,588,588,0
20231024,171100,41298747,588,588,588,588,0
20231024,171000,41298747,588,588,588,588,0
20231024,170900,41298747,588,588,588,588,0
20231024,170800,41298747,588,588,588,588,0
20231024,170700,41298747,588,588,588,588,0
20231024,170600,41298747,588,588,588,588,0
20231024,170500,41298747,588,588,588,588,0
20231024,170400,41298747,588,588,588,588,0
20231024,170300,41298747,588,588,588,588,0
20231024,170200,41298747,588,588,588,588,0
20231024,170100,41298747,588,588,588,588,0
20231024,170000,41298747,588,588,588,588,0
20231024,165900,41298747,588,588,588,588,0
20231024,165800,41298747,588,588,588,588,0
20231024,165700,41298747,588,588,588,588,0
20231024,165600,41298747,588,588,588,588,0
20231024,165500,41298747,588,588,588,588,0
20231024,165400,41298747,588,588,588,588,0
20231024,165300,41298747,588,588,588,588,0
20231024,165200,41298747,588,588,588,588,0
20231024,165100,41298747,588,588,588,588,0
20231024,165000,41298747,588,588,588,588,0
20231024,164900,41298747,588,588,588,588,0
20231024,164800,41298747,588,588,588,588,0
20231024,164700,41298747,588,588,588,588,0
20231024,164600,41298747,588,588,588,588,2430
20231024,164500,41298747,588,588,588,588,0
20231024,164400,41298747,588,588,588,588,0
20231024,164300,41298747,588,588,588,588,0
20231024,164200,41298747,588,588,588,588,0
20231024,164100,41298747,588,588,588,588,0
20231024,164000,41298747,588,588,588,588,0
20231024,163900,41298747,588,588,588,588,0
20231024,163800,41298747,588,588,588,588,0
20231024,163700,41298747,588,588,588,588,0
20231024,163600,41298747,588,588,588,588,0
20231024,163500,41298747,588,588,588,588,0
20231024,163400,41298747,588,588,588,588,0
20231024,163300,41298747,588,588,588,588,0
20231024,163200,41298747,588,588,588,588,0
20231024,163100,41298747,588,588,588,588,0
20231024,163000,41298747,588,588,588,588,0
20231024,162900,41298747,588,588,588,588,0
20231024,162800,41298747,588,588,588,588,0
20231024,162700,41298747,588,588,588,588,0
20231024,162600,41298747,588,588,588,588,0
20231024,162500,41298747,588,588,588,588,0
20231024,162400,41298747,588,588,588,588,0
20231024,162300,41298747,588,588,588,588,0
20231024,162200,41298747,588,588,588,588,0
20231024,162100,41298747,588,588,588,588,0
20231024,162000,41298747,588,588,588,588,0
20231024,161900,41298747,588,588,588,588,0
20231024,161800,41298747,588,588,588,588,0
20231024,161700,41298747,588,588,588,588,0
20231024,161600,41298747,588,588,588,588,2430
20231024,161500,41298747,588,588,588,588,0
20231024,161400,41298747,588,588,588,588,0
20231024,161300,41298747,588,588,588,588,0
20231024,161200,41298747,588,588,588,588,0
20231024,161100,41298747,588,588,588,588,0
20231024,161000,41298747,588,588,588,588,0
20231024,160900,41298747,588,588,588,588,0
20231024,160800,41298747,588,588,588,588,0
20231024,160700,41298747,588,588,588,588,0
20231024,160600,41298747,588,588,588,588,0
20231024,160500,41298747,588,588,588,588,0
20231024,160400,41298747,588,588,588,588,0
20231024,160300,41298747,588,588,588,588,0
20231024,160200,41298747,588,588,588,588,0
20231024,160100,41298747,588,588,588,588,0
20231024,160000,41298747,588,588,588,588,0
20231024,155900,41298747,588,588,588,588,0
20231024,155800,41298747,588,588,588,588,0
20231024,155700,41298747,588,588,588,588,0
20231024,155600,41298747,588,588,588,588,0
20231024,155500,41298747,588,588,588,588,0
20231024,155400,41298747,588,588,588,588,0
20231024,155300,41298747,588,588,588,588,0
20231024,155200,41298747,588,588,588,588,0
20231024,155100,41298747,588,588,588,588,0
20231024,155000,41298747,588,588,588,588,0
20231024,154900,41298747,588,588,588,588,0
20231024,154800,41298747,588,588,588,588,0
20231024,154700,41298747,588,588,588,588,0
20231024,154600,41298747,588,588,588,588,2430
20231024,154500,41298747,588,588,588,588,0
20231024,154400,41298747,588,588,588,588,0
20231024,154300,41298747,588,588,588,588,0
20231024,154200,41298747,588,588,588,588,0
20231024,154100,41298747,588,588,588,588,0
20231024,154000,41298747,588,588,588,588,0
20231024,153900,41298747,588,588,588,588,0
20231024,153800,41298747,588,588,588,588,0
20231024,153700,41298747,588,588,588,588,0
20231024,153600,41298747,588,588,588,588,0
20231024,153500,41298747,588,588,588,588,0
20231024,153400,41298747,588,588,588,588,0
20231024,153300,41298747,588,588,588,588,0
20231024,153200,41298747,588,588,588,588,0
20231024,153100,41298747,588,588,588,588,0
20231024,153000,41298747,588,588,588,588,2430
20231024,152900,39869907,586,586,586,586,0
20231024,152800,39869907,586,586,586,586,0
20231024,152700,39869907,586,586,586,586,0
20231024,152600,39869907,586,586,586,586,0
20231024,152500,39869907,586,586,586,586,0
20231024,152400,39869907,586,586,586,586,0
20231024,152300,39869907,586,586,586,586,0
20231024,152200,39869907,586,586,586,586,0
20231024,152100,39869907,586,586,586,586,0
20231024,152000,39869907,586,586,586,586,0
20231024,151900,39869907,586,586,586,586,1344
20231024,151800,39082323,586,586,586,586,0
20231024,151700,39082323,586,586,586,586,0
20231024,151600,39082323,586,586,586,586,0
20231024,151500,39082323,586,586,586,586,0
20231024,151400,39082323,586,586,586,586,0
20231024,151300,39082323,586,585,586,585,10
20231024,151200,39076472,585,585,585,585,491
20231024,151100,38789237,585,585,585,585,500
20231024,151000,38496737,585,585,585,585,0
20231024,150900,38496737,585,585,585,585,0
20231024,150800,38496737,585,585,585,585,0
20231024,150700,38496737,585,585,585,585,15
20231024,150600,38487962,585,585,585,585,736
20231024,150500,38057402,585,585,585,585,0
20231024,150400,38057402,585,584,585,584,5679
20231024,150300,34739831,584,584,584,584,0
20231024,150200,34739831,584,584,584,584,0
20231024,150100,34739831,584,584,584,584,0
20231024,150000,34739831,584,584,584,584,0
20231024,145900,34739831,584,584,584,584,0
20231024,145800,34739831,584,584,584,584,0
20231024,145700,34739831,584,584,584,584,0
20231024,145600,34739831,584,584,584,584,0
20231024,145500,34739831,584,584,584,584,200
20231024,145400,34623031,583,583,583,583,0
20231024,145300,34623031,583,583,583,583,0
20231024,145200,34623031,583,583,583,583,2
20231024,145100,34621865,584,584,584,584,100
20231024,145000,34563465,584,584,584,584,1033
20231024,144900,33960193,584,584,584,584,0
20231024,144800,33960193,584,583,584,583,1001
20231024,144700,33375610,584,584,584,584,10
20231024,144600,33369770,584,584,584,584,100
20231024,144500,33311370,584,584,584,584,0
20231024,144400,33311370,584,583,584,583,2
20231024,144300,33310203,583,583,583,583,0
20231024,144200,33310203,583,583,583,583,0
20231024,144100,33310203,583,583,583,583,0
20231024,144000,33310203,583,583,583,583,95
20231024,143900,33254818,581,581,581,581,0
20231024,143800,33254818,581,581,581,581,0
20231024,143700,33254818,581,581,581,581,2
20231024,143600,33253656,584,584,584,584,0
20231024,143500,33253656,584,584,584,584,0
20231024,143400,33253656,584,584,584,584,0
20231024,143300,33253656,584,584,584,584,0
20231024,143200,33253656,584,584,584,584,0
20231024,143100,33253656,584,584,584,584,0
20231024,143000,33253656,584,584,584,584,0
20231024,142900,33253656,584,584,584,584,0
20231024,142800,33253656,584,584,584,584,0
20231024,142700,33253656,584,584,584,584,0
20231024,142600,33253656,584,584,584,584,0
20231024,142500,33253656,584,584,584,584,20
20231024,142400,33241976,584,584,584,584,0
20231024,142300,33241976,584,584,584,584,0
20231024,142200,33241976,584,584,584,584,0
20231024,142100,33241976,584,584,584,584,0
20231024,142000,33241976,584,584,584,584,0
20231024,141900,33241976,584,584,584,584,0
20231024,141800,33241976,584,584,584,584,44
20231024,141700,33216280,584,584,584,584,0
20231024,141600,33216280,584,584,584,584,0
20231024,141500,33216280,584,584,584,584,0
20231024,141400,33216280,584,584,584,584,0
20231024,141300,33216280,584,584,584,584,0
20231024,141200,33216280,584,584,584,584,0
20231024,141100,33216280,584,584,584,584,0
20231024,141000,33216280,584,584,584,584,0
20231024,140900,33216280,584,584,584,584,0
20231024,140800,33216280,584,584,584,584,0
20231024,140700,33216280,584,583,584,583,40
20231024,140600,33192921,584,584,584,584,0
20231024,140500,33192921,584,584,584,584,0
20231024,140400,33192921,584,584,584,584,0
20231024,140300,33192921,584,584,584,584,0
20231024,140200,33192921,584,584,584,584,0
20231024,140100,33192921,584,584,584,584,0
20231024,140000,33192921,584,584,584,584,0
20231024,135900,33192921,584,584,584,584,0
20231024,135800,33192921,584,584,584,584,0
20231024,135700,33192921,584,584,584,584,0
20231024,135600,33192921,584,584,584,584,0
20231024,135500,33192921,584,584,584,584,0
20231024,135400,33192921,584,584,584,584,0
20231024,135300,33192921,584,584,584,584,0
20231024,135200,33192921,584,584,584,584,0
20231024,135100,33192921,584,584,584,584,0
20231024,135000,33192921,584,584,584,584,0
20231024,134900,33192921,584,584,584,584,0
20231024,134800,33192921,584,584,584,584,0
20231024,134700,33192921,584,584,584,584,0
20231024,134600,33192921,584,584,584,584,0
20231024,134500,33192921,584,584,584,584,0
20231024,134400,33192921,584,584,584,584,0
20231024,134300,33192921,584,583,584,583,5552
20231024,134200,29952862,583,583,583,583,0
20231024,134100,29952862,583,583,583,583,0
20231024,134000,29952862,583,583,583,583,0
20231024,133900,29952862,583,583,583,583,0
20231024,133800,29952862,583,583,583,583,0
20231024,133700,29952862,583,583,583,583,0
20231024,133600,29952862,583,583,583,583,0
20231024,133500,29952862,583,583,583,583,0
20231024,133400,29952862,583,583,583,583,0
20231024,133300,29952862,583,583,583,583,10
20231024,133200,29947032,584,584,584,584,0
20231024,133100,29947032,584,584,584,584,0
20231024,133000,29947032,584,584,584,584,0
20231024,132900,29947032,584,584,584,584,0
20231024,132800,29947032,584,584,584,584,0
20231024,132700,29947032,584,584,584,584,0
20231024,132600,29947032,584,584,584,584,0
20231024,132500,29947032,584,584,584,584,0
20231024,132400,29947032,584,584,584,584,10
20231024,132300,29941192,585,585,585,585,0
20231024,132200,29941192,585,585,585,585,0
20231024,132100,29941192,585,585,585,585,0
20231024,132000,29941192,585,585,585,585,0
20231024,131900,29941192,585,585,585,585,0
20231024,131800,29941192,585,585,585,585,0
20231024,131700,29941192,585,585,585,585,0
20231024,131600,29941192,585,585,585,585,0
20231024,131500,29941192,585,580,585,580,109
20231024,131400,29877758,580,580,580,580,78
20231024,131300,29832518,580,580,580,580,13
20231024,131200,29824978,580,579,580,579,24
20231024,131100,29811077,579,579,579,579,0
20231024,131000,29811077,579,579,579,579,0
20231024,130900,29811077,579,579,579,579,0
20231024,130800,29811077,579,579,579,579,9000
20231024,130700,24600077,579,579,579,579,0
20231024,130600,24600077,579,579,579,579,50
20231024,130500,24571127,579,579,579,579,0
20231024,130400,24571127,579,579,579,579,0
20231024,130300,24571127,579,579,579,579,0
20231024,130200,24571127,579,579,579,579,150
20231024,130100,24484277,579,579,579,579,60
20231024,130000,24449537,579,579,579,579,30
20231024,125900,24432167,579,579,579,579,0
20231024,125800,24432167,579,579,579,579,0
20231024,125700,24432167,579,579,579,579,0
20231024,125600,24432167,579,579,579,579,0
20231024,125500,24432167,579,579,579,579,0
20231024,125400,24432167,579,579,579,579,4
20231024,125300,24429851,579,579,579,579,1
20231024,125200,24429272,579,579,579,579,0
20231024,125100,24429272,579,579,579,579,500
20231024,125000,24139772,579,579,579,579,0
20231024,124900,24139772,579,579,579,579,0
20231024,124800,24139772,579,579,579,579,0
20231024,124700,24139772,579,579,579,579,0
20231024,124600,24139772,579,579,579,579,0
20231024,124500,24139772,579,579,579,579,0
20231024,124400,24139772,579,579,579,579,406
20231024,124300,23904698,579,579,579,579,0
20231024,124200,23904698,579,579,579,579,0
20231024,124100,23904698,579,579,579,579,120
20231024,124000,23835218,578,578,578,578,0
20231024,123900,23835218,578,578,578,578,0
20231024,123800,23835218,578,578,578,578,0
20231024,123700,23835218,578,578,578,578,0
20231024,123600,23835218,578,578,578,578,0
20231024,123500,23835218,578,578,578,578,0
20231024,123400,23835218,578,578,578,578,0
20231024,123300,23835218,578,578,578,578,0
20231024,123200,23835218,578,578,578,578,0
20231024,123100,23835218,578,578,578,578,0
20231024,123000,23835218,578,578,578,578,0
20231024,122900,23835218,578,578,578,578,0
20231024,122800,23835218,578,578,578,578,0
20231024,122700,23835218,578,578,578,578,0
20231024,122600,23835218,578,578,578,578,1112
20231024,122500,23192482,579,579,579,579,94
20231024,122400,23138056,578,578,578,578,0
20231024,122300,23138056,578,578,578,578,0
20231024,122200,23138056,578,578,578,578,0
20231024,122100,23138056,578,578,578,578,0
20231024,122000,23138056,578,578,578,578,0
20231024,121900,23138056,578,578,578,578,0
20231024,121800,23138056,578,578,578,578,0
20231024,121700,23138056,578,578,578,578,0
20231024,121600,23138056,578,578,578,578,0
20231024,121500,23138056,578,578,578,578,0
20231024,121400,23138056,578,578,578,578,0
20231024,121300,23138056,578,578,578,578,0
20231024,121200,23138056,578,578,578,578,0
20231024,121100,23138056,578,578,578,578,0
20231024,121000,23138056,578,579,579,578,1001
20231024,120900,22558478,579,579,579,579,0
20231024,120800,22558478,579,579,579,579,0
20231024,120700,22558478,579,579,579,579,0
20231024,120600,22558478,579,579,579,579,0
20231024,120500,22558478,579,579,579,579,0
20231024,120400,22558478,579,579,579,579,0
20231024,120300,22558478,579,579,579,579,0
20231024,120200,22558478,579,579,579,579,0
20231024,120100,22558478,579,579,579,579,0
20231024,120000,22558478,579,579,579,579,1
20231024,115900,22557899,579,579,579,579,0
20231024,115800,22557899,579,579,579,579,0
20231024,115700,22557899,579,579,579,579,0
20231024,115600,22557899,579,579,579,579,0
20231024,115500,22557899,579,579,579,579,0
20231024,115400,22557899,579,579,579,579,0
20231024,115300,22557899,579,579,579,579,0
20231024,115200,22557899,579,579,579,579,1000
20231024,115100,21978899,579,579,579,579,0
20231024,115000,21978899,579,579,579,579,0
20231024,114900,21978899,579,579,579,579,0
20231024,114800,21978899,579,579,579,579,0
20231024,114700,21978899,579,579,579,579,0
20231024,114600,21978899,579,579,579,579,0
20231024,114500,21978899,579,579,579,579,14
20231024,114400,21970793,579,579,579,579,0
20231024,114300,21970793,579,579,579,579,1
20231024,114200,21970214,579,579,579,579,0
20231024,114100,21970214,579,579,579,579,0
20231024,114000,21970214,579,579,579,579,0
20231024,113900,21970214,579,579,579,579,11
20231024,113800,21963845,579,579,579,579,2
20231024,113700,21962687,579,579,579,579,60
20231024,113600,21927947,579,579,579,579,0
20231024,113500,21927947,579,579,579,579,0
20231024,113400,21927947,579,579,579,579,0
20231024,113300,21927947,579,579,579,579,10
20231024,113200,21922157,580,580,580,580,0
20231024,113100,21922157,580,580,580,580,0
20231024,113000,21922157,580,580,580,580,0
20231024,112900,21922157,580,580,580,580,0
20231024,112800,21922157,580,580,580,580,0
20231024,112700,21922157,580,580,580,580,0
20231024,112600,21922157,580,580,580,580,0
20231024,112500,21922157,580,580,580,580,0
20231024,112400,21922157,580,580,580,580,151
20231024,112300,21834577,580,580,580,580,116
20231024,112200,21767297,579,579,579,579,0
20231024,112100,21767297,579,579,579,579,0
20231024,112000,21767297,579,579,579,579,0
20231024,111900,21767297,579,579,579,579,0
20231024,111800,21767297,579,579,579,579,51
20231024,111700,21737768,580,580,580,580,0
20231024,111600,21737768,580,580,580,580,0
20231024,111500,21737768,580,580,580,580,0
20231024,111400,21737768,580,580,580,580,0
20231024,111300,21737768,580,580,580,580,1
20231024,111200,21737188,576,576,576,576,0
20231024,111100,21737188,576,577,577,576,850
20231024,111000,21247548,577,577,577,577,252
20231024,110900,21102144,577,577,577,577,138
20231024,110800,21022518,577,577,577,577,0
20231024,110700,21022518,577,577,577,577,446
20231024,110600,20765176,577,577,577,577,0
20231024,110500,20765176,577,577,577,577,0
20231024,110400,20765176,577,578,578,577,163
20231024,110300,20671075,577,577,577,577,0
20231024,110200,20671075,577,577,577,577,0
20231024,110100,20671075,577,577,577,577,0
20231024,110000,20671075,577,577,577,577,0
20231024,105900,20671075,577,577,577,577,0
20231024,105800,20671075,577,577,577,577,0
20231024,105700,20671075,577,577,577,577,0
20231024,105600,20671075,577,577,577,577,0
20231024,105500,20671075,577,577,577,577,0
20231024,105400,20671075,577,577,577,577,76
20231024,105300,20627223,577,577,578,577,619
20231024,105200,20269960,577,577,577,577,611
20231024,105100,19917413,580,580,580,580,0
20231024,105000,19917413,580,580,580,580,0
20231024,104900,19917413,580,580,580,580,1
20231024,104800,19916833,577,577,577,577,0
20231024,104700,19916833,577,577,577,577,0
20231024,104600,19916833,577,577,577,577,0
20231024,104500,19916833,577,577,577,577,300
20231024,104400,19743733,576,580,580,576,3000
20231024,104300,18009825,581,580,581,580,136
20231024,104200,17930843,581,581,581,581,0
20231024,104100,17930843,581,581,581,581,0
20231024,104000,17930843,581,581,581,581,18
20231024,103900,17920385,581,581,581,581,37
20231024,103800,17898888,580,580,580,580,0
20231024,103700,17898888,580,580,580,580,0
20231024,103600,17898888,580,581,581,580,701
20231024,103500,17492307,581,581,581,581,1
20231024,103400,17491726,582,582,582,582,1
20231024,103300,17491144,581,581,581,581,100
20231024,103200,17433044,581,581,581,581,0
20231024,103100,17433044,581,581,581,581,0
20231024,103000,17433044,581,581,581,581,0
20231024,102900,17433044,581,581,581,581,0
20231024,102800,17433044,581,581,581,581,0
20231024,102700,17433044,581,581,581,581,0
20231024,102600,17433044,581,581,581,581,0
20231024,102500,17433044,581,581,581,581,79
20231024,102400,17387145,581,581,581,581,0
20231024,102300,17387145,581,581,581,581,0
20231024,102200,17387145,581,581,581,581,40
20231024,102100,17363905,581,581,581,581,340
20231024,102000,17166365,581,581,581,581,0
20231024,101900,17166365,581,583,583,581,1228
20231024,101800,16451548,584,583,584,583,3
20231024,101700,16449798,583,583,583,583,1594
20231024,101600,15520496,584,584,584,584,590
20231024,101500,15175936,584,584,584,584,763
20231024,101400,14730344,584,584,584,584,0
20231024,101300,14730344,584,584,584,584,0
20231024,101200,14730344,584,584,584,584,21
20231024,101100,14718080,584,584,584,584,20
20231024,101000,14706400,584,584,584,584,555
20231024,100900,14382280,584,584,584,584,1
20231024,100800,14381696,584,584,584,584,24
20231024,100700,14367680,584,584,584,584,22
20231024,100600,14354832,584,584,584,583,613
20231024,100500,13996841,584,584,584,584,0
20231024,100400,13996841,584,584,584,584,0
20231024,100300,13996841,584,584,584,584,0
20231024,100200,13996841,584,584,584,584,36
20231024,100100,13975817,584,584,584,584,54
20231024,100000,13944281,583,584,584,583,101
20231024,095900,13885298,584,584,584,584,663
20231024,095800,13498106,585,585,585,585,164
20231024,095700,13402166,584,584,584,584,0
20231024,095600,13402166,584,584,584,584,349
20231024,095500,13198350,584,584,584,584,0
20231024,095400,13198350,584,584,584,584,666
20231024,095300,12809406,583,583,583,583,0
20231024,095200,12809406,583,583,583,583,90
20231024,095100,12756936,583,583,583,583,180
20231024,095000,12651996,583,582,583,582,72
20231024,094900,12610056,582,583,583,582,569
20231024,094800,12278897,583,583,583,583,33
20231024,094700,12259658,583,583,583,583,408
20231024,094600,12021794,584,584,584,584,0
20231024,094500,12021794,584,585,585,584,2005
20231024,094400,10850870,584,584,584,584,0
20231024,094300,10850870,584,584,584,584,0
20231024,094200,10850870,584,584,584,584,0
20231024,094100,10850870,584,585,585,584,142
20231024,094000,10767933,585,585,585,585,16
20231024,093900,10758573,585,585,585,584,2002
20231024,093800,9588290,586,586,586,586,224
20231024,093700,9457026,586,585,586,585,168
20231024,093600,9358740,588,588,588,588,0
20231024,093500,9358740,588,588,588,588,0
20231024,093400,9358740,588,588,588,588,0
20231024,093300,9358740,588,588,588,588,3
20231024,093200,9356976,588,588,588,588,52
20231024,093100,9326400,588,588,588,588,1
20231024,093000,9325812,586,586,586,586,135
20231024,092900,9246702,587,587,587,587,0
20231024,092800,9246702,587,586,587,586,655
20231024,092700,8862832,586,586,586,586,0
20231024,092600,8862832,586,586,586,586,0
20231024,092500,8862832,586,586,586,586,12
20231024,092400,8855800,586,586,586,586,0
20231024,092300,8855800,586,586,586,586,73
20231024,092200,8813022,586,586,586,586,0
20231024,092100,8813022,586,586,586,586,56
20231024,092000,8780206,586,586,586,586,1063
20231024,091900,8157288,588,588,588,588,1
20231024,091800,8156700,588,588,588,588,10
20231024,091700,8150820,588,588,588,588,1
20231024,091600,8150232,588,588,588,588,51
20231024,091500,8120244,589,589,589,589,0
20231024,091400,8120244,589,588,589,588,111
20231024,091300,8054876,587,587,587,587,0
20231024,091200,8054876,587,587,587,587,10146
20231024,091100,2099174,589,588,589,588,3027
20231024,091000,319289,587,587,587,587,0
20231024,090900,319289,587,587,587,587,0
20231024,090800,319289,587,587,587,587,0
20231024,090700,319289,587,587,587,587,500
20231024,090600,25789,591,591,591,591,0
20231024,090500,25789,591,591,591,591,0
20231024,090400,25789,591,591,591,591,1
20231024,090300,25198,586,586,586,586,0
20231024,090200,25198,586,586,586,586,0
20231024,090100,25198,586,586,586,586,0
20231024,090000,25198,586,586,586,586,43