KissMeData/200230/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,201400,67077143,698,698,698,698,10796
20231026,201300,67077143,698,698,698,698,0
20231026,201200,67077143,698,698,698,698,0
20231026,201100,67077143,698,698,698,698,0
20231026,201000,67077143,698,698,698,698,0
20231026,200900,67077143,698,698,698,698,0
20231026,200800,67077143,698,698,698,698,0
20231026,200700,67077143,698,698,698,698,0
20231026,200600,67077143,698,698,698,698,0
20231026,200500,67077143,698,698,698,698,0
20231026,200400,67077143,698,698,698,698,0
20231026,200300,67077143,698,698,698,698,0
20231026,200200,67077143,698,698,698,698,0
20231026,200100,67077143,698,698,698,698,0
20231026,200000,67077143,698,698,698,698,0
20231026,195900,67077143,698,698,698,698,0
20231026,195800,67077143,698,698,698,698,0
20231026,195700,67077143,698,698,698,698,0
20231026,195600,67077143,698,698,698,698,0
20231026,195500,67077143,698,698,698,698,0
20231026,195400,67077143,698,698,698,698,0
20231026,195300,67077143,698,698,698,698,0
20231026,195200,67077143,698,698,698,698,0
20231026,195100,67077143,698,698,698,698,0
20231026,195000,67077143,698,698,698,698,0
20231026,194900,67077143,698,698,698,698,0
20231026,194800,67077143,698,698,698,698,0
20231026,194700,67077143,698,698,698,698,0
20231026,194600,67077143,698,698,698,698,0
20231026,194500,67077143,698,698,698,698,0
20231026,194400,67077143,698,698,698,698,10796
20231026,194300,67077143,698,698,698,698,0
20231026,194200,67077143,698,698,698,698,0
20231026,194100,67077143,698,698,698,698,0
20231026,194000,67077143,698,698,698,698,0
20231026,193900,67077143,698,698,698,698,0
20231026,193800,67077143,698,698,698,698,0
20231026,193700,67077143,698,698,698,698,0
20231026,193600,67077143,698,698,698,698,0
20231026,193500,67077143,698,698,698,698,0
20231026,193400,67077143,698,698,698,698,0
20231026,193300,67077143,698,698,698,698,0
20231026,193200,67077143,698,698,698,698,0
20231026,193100,67077143,698,698,698,698,0
20231026,193000,67077143,698,698,698,698,0
20231026,192900,67077143,698,698,698,698,0
20231026,192800,67077143,698,698,698,698,0
20231026,192700,67077143,698,698,698,698,0
20231026,192600,67077143,698,698,698,698,0
20231026,192500,67077143,698,698,698,698,0
20231026,192400,67077143,698,698,698,698,0
20231026,192300,67077143,698,698,698,698,0
20231026,192200,67077143,698,698,698,698,0
20231026,192100,67077143,698,698,698,698,0
20231026,192000,67077143,698,698,698,698,0
20231026,191900,67077143,698,698,698,698,0
20231026,191800,67077143,698,698,698,698,0
20231026,191700,67077143,698,698,698,698,0
20231026,191600,67077143,698,698,698,698,0
20231026,191500,67077143,698,698,698,698,0
20231026,191400,67077143,698,698,698,698,10796
20231026,191300,67077143,698,698,698,698,0
20231026,191200,67077143,698,698,698,698,0
20231026,191100,67077143,698,698,698,698,0
20231026,191000,67077143,698,698,698,698,0
20231026,190900,67077143,698,698,698,698,0
20231026,190800,67077143,698,698,698,698,0
20231026,190700,67077143,698,698,698,698,0
20231026,190600,67077143,698,698,698,698,0
20231026,190500,67077143,698,698,698,698,0
20231026,190400,67077143,698,698,698,698,0
20231026,190300,67077143,698,698,698,698,0
20231026,190200,67077143,698,698,698,698,0
20231026,190100,67077143,698,698,698,698,0
20231026,190000,67077143,698,698,698,698,0
20231026,185900,67077143,698,698,698,698,0
20231026,185800,67077143,698,698,698,698,0
20231026,185700,67077143,698,698,698,698,0
20231026,185600,67077143,698,698,698,698,0
20231026,185500,67077143,698,698,698,698,0
20231026,185400,67077143,698,698,698,698,0
20231026,185300,67077143,698,698,698,698,0
20231026,185200,67077143,698,698,698,698,0
20231026,185100,67077143,698,698,698,698,0
20231026,185000,67077143,698,698,698,698,0
20231026,184900,67077143,698,698,698,698,0
20231026,184800,67077143,698,698,698,698,0
20231026,184700,67077143,698,698,698,698,0
20231026,184600,67077143,698,698,698,698,0
20231026,184500,67077143,698,698,698,698,0
20231026,184400,67077143,698,698,698,698,10796
20231026,184300,67077143,698,698,698,698,0
20231026,184200,67077143,698,698,698,698,0
20231026,184100,67077143,698,698,698,698,0
20231026,184000,67077143,698,698,698,698,0
20231026,183900,67077143,698,698,698,698,0
20231026,183800,67077143,698,698,698,698,0
20231026,183700,67077143,698,698,698,698,0
20231026,183600,67077143,698,698,698,698,0
20231026,183500,67077143,698,698,698,698,0
20231026,183400,67077143,698,698,698,698,0
20231026,183300,67077143,698,698,698,698,0
20231026,183200,67077143,698,698,698,698,0
20231026,183100,67077143,698,698,698,698,0
20231026,183000,67077143,698,698,698,698,0
20231026,182900,67077143,698,698,698,698,0
20231026,182800,67077143,698,698,698,698,0
20231026,182700,67077143,698,698,698,698,0
20231026,182600,67077143,698,698,698,698,0
20231026,182500,67077143,698,698,698,698,0
20231026,182400,67077143,698,698,698,698,0
20231026,182300,67077143,698,698,698,698,0
20231026,182200,67077143,698,698,698,698,0
20231026,182100,67077143,698,698,698,698,0
20231026,182000,67077143,698,698,698,698,0
20231026,181900,67077143,698,698,698,698,0
20231026,181800,67077143,698,698,698,698,0
20231026,181700,67077143,698,698,698,698,0
20231026,181600,67077143,698,698,698,698,0
20231026,181500,67077143,698,698,698,698,0
20231026,181400,67077143,698,698,698,698,10796
20231026,181300,67077143,698,698,698,698,0
20231026,181200,67077143,698,698,698,698,0
20231026,181100,67077143,698,698,698,698,0
20231026,181000,67077143,698,698,698,698,0
20231026,180900,67077143,698,698,698,698,0
20231026,180800,67077143,698,698,698,698,0
20231026,180700,67077143,698,698,698,698,0
20231026,180600,67077143,698,698,698,698,0
20231026,180500,67077143,698,698,698,698,0
20231026,180400,67077143,698,698,698,698,0
20231026,180300,67077143,698,698,698,698,0
20231026,180200,67077143,698,698,698,698,0
20231026,180100,67077143,698,698,698,698,0
20231026,180000,67077143,698,698,698,698,0
20231026,175900,67077143,698,698,698,698,0
20231026,175800,67077143,698,698,698,698,0
20231026,175700,67077143,698,698,698,698,0
20231026,175600,67077143,698,698,698,698,0
20231026,175500,67077143,698,698,698,698,0
20231026,175400,67077143,698,698,698,698,0
20231026,175300,67077143,698,698,698,698,0
20231026,175200,67077143,698,698,698,698,0
20231026,175100,67077143,698,698,698,698,0
20231026,175000,67077143,698,698,698,698,0
20231026,174900,67077143,698,698,698,698,0
20231026,174800,67077143,698,698,698,698,0
20231026,174700,67077143,698,698,698,698,0
20231026,174600,67077143,698,698,698,698,0
20231026,174500,67077143,698,698,698,698,0
20231026,174400,67077143,698,698,698,698,10796
20231026,174300,67077143,698,698,698,698,0
20231026,174200,67077143,698,698,698,698,0
20231026,174100,67077143,698,698,698,698,0
20231026,174000,67077143,698,698,698,698,0
20231026,173900,67077143,698,698,698,698,0
20231026,173800,67077143,698,698,698,698,0
20231026,173700,67077143,698,698,698,698,0
20231026,173600,67077143,698,698,698,698,0
20231026,173500,67077143,698,698,698,698,0
20231026,173400,67077143,698,698,698,698,0
20231026,173300,67077143,698,698,698,698,0
20231026,173200,67077143,698,698,698,698,0
20231026,173100,67077143,698,698,698,698,0
20231026,173000,67077143,698,698,698,698,0
20231026,172900,67077143,698,698,698,698,0
20231026,172800,67077143,698,698,698,698,0
20231026,172700,67077143,698,698,698,698,0
20231026,172600,67077143,698,698,698,698,0
20231026,172500,67077143,698,698,698,698,0
20231026,172400,67077143,698,698,698,698,0
20231026,172300,67077143,698,698,698,698,0
20231026,172200,67077143,698,698,698,698,0
20231026,172100,67077143,698,698,698,698,0
20231026,172000,67077143,698,698,698,698,0
20231026,171900,67077143,698,698,698,698,0
20231026,171800,67077143,698,698,698,698,0
20231026,171700,67077143,698,698,698,698,0
20231026,171600,67077143,698,698,698,698,0
20231026,171500,67077143,698,698,698,698,0
20231026,171400,67077143,698,698,698,698,10796
20231026,171300,67077143,698,698,698,698,0
20231026,171200,67077143,698,698,698,698,0
20231026,171100,67077143,698,698,698,698,0
20231026,171000,67077143,698,698,698,698,0
20231026,170900,67077143,698,698,698,698,0
20231026,170800,67077143,698,698,698,698,0
20231026,170700,67077143,698,698,698,698,0
20231026,170600,67077143,698,698,698,698,0
20231026,170500,67077143,698,698,698,698,0
20231026,170400,67077143,698,698,698,698,0
20231026,170300,67077143,698,698,698,698,0
20231026,170200,67077143,698,698,698,698,0
20231026,170100,67077143,698,698,698,698,0
20231026,170000,67077143,698,698,698,698,0
20231026,165900,67077143,698,698,698,698,0
20231026,165800,67077143,698,698,698,698,0
20231026,165700,67077143,698,698,698,698,0
20231026,165600,67077143,698,698,698,698,0
20231026,165500,67077143,698,698,698,698,0
20231026,165400,67077143,698,698,698,698,0
20231026,165300,67077143,698,698,698,698,0
20231026,165200,67077143,698,698,698,698,0
20231026,165100,67077143,698,698,698,698,0
20231026,165000,67077143,698,698,698,698,0
20231026,164900,67077143,698,698,698,698,0
20231026,164800,67077143,698,698,698,698,0
20231026,164700,67077143,698,698,698,698,0
20231026,164600,67077143,698,698,698,698,0
20231026,164500,67077143,698,698,698,698,0
20231026,164400,67077143,698,698,698,698,10796
20231026,164300,67077143,698,698,698,698,0
20231026,164200,67077143,698,698,698,698,0
20231026,164100,67077143,698,698,698,698,0
20231026,164000,67077143,698,698,698,698,0
20231026,163900,67077143,698,698,698,698,0
20231026,163800,67077143,698,698,698,698,0
20231026,163700,67077143,698,698,698,698,0
20231026,163600,67077143,698,698,698,698,0
20231026,163500,67077143,698,698,698,698,0
20231026,163400,67077143,698,698,698,698,0
20231026,163300,67077143,698,698,698,698,0
20231026,163200,67077143,698,698,698,698,0
20231026,163100,67077143,698,698,698,698,0
20231026,163000,67077143,698,698,698,698,0
20231026,162900,67077143,698,698,698,698,0
20231026,162800,67077143,698,698,698,698,0
20231026,162700,67077143,698,698,698,698,0
20231026,162600,67077143,698,698,698,698,0
20231026,162500,67077143,698,698,698,698,0
20231026,162400,67077143,698,698,698,698,0
20231026,162300,67077143,698,698,698,698,0
20231026,162200,67077143,698,698,698,698,0
20231026,162100,67077143,698,698,698,698,0
20231026,162000,67077143,698,698,698,698,0
20231026,161900,67077143,698,698,698,698,0
20231026,161800,67077143,698,698,698,698,0
20231026,161700,67077143,698,698,698,698,0
20231026,161600,67077143,698,698,698,698,0
20231026,161500,67077143,698,698,698,698,0
20231026,161400,67077143,698,698,698,698,10796
20231026,161300,67077143,698,698,698,698,0
20231026,161200,67077143,698,698,698,698,0
20231026,161100,67077143,698,698,698,698,0
20231026,161000,67077143,698,698,698,698,0
20231026,160900,67077143,698,698,698,698,0
20231026,160800,67077143,698,698,698,698,0
20231026,160700,67077143,698,698,698,698,0
20231026,160600,67077143,698,698,698,698,0
20231026,160500,67077143,698,698,698,698,0
20231026,160400,67077143,698,698,698,698,0
20231026,160300,67077143,698,698,698,698,0
20231026,160200,67077143,698,698,698,698,0
20231026,160100,67077143,698,698,698,698,0
20231026,160000,67077143,698,698,698,698,0
20231026,155900,67077143,698,698,698,698,0
20231026,155800,67077143,698,698,698,698,0
20231026,155700,67077143,698,698,698,698,0
20231026,155600,67077143,698,698,698,698,0
20231026,155500,67077143,698,698,698,698,0
20231026,155400,67077143,698,698,698,698,0
20231026,155300,67077143,698,698,698,698,0
20231026,155200,67077143,698,698,698,698,0
20231026,155100,67077143,698,698,698,698,0
20231026,155000,67077143,698,698,698,698,0
20231026,154900,67077143,698,698,698,698,0
20231026,154800,67077143,698,698,698,698,0
20231026,154700,67077143,698,698,698,698,0
20231026,154600,67077143,698,698,698,698,0
20231026,154500,67077143,698,698,698,698,0
20231026,154400,67077143,698,698,698,698,10796
20231026,154300,67077143,698,698,698,698,0
20231026,154200,67077143,698,698,698,698,0
20231026,154100,67077143,698,698,698,698,0
20231026,154000,67077143,698,698,698,698,0
20231026,153900,67077143,698,698,698,698,0
20231026,153800,67077143,698,698,698,698,0
20231026,153700,67077143,698,698,698,698,0
20231026,153600,67077143,698,698,698,698,0
20231026,153500,67077143,698,698,698,698,0
20231026,153400,67077143,698,698,698,698,0
20231026,153300,67077143,698,698,698,698,0
20231026,153200,67077143,698,698,698,698,0
20231026,153100,67077143,698,698,698,698,0
20231026,153000,67077143,698,698,698,698,10796
20231026,152900,59541535,701,701,701,701,0
20231026,152800,59541535,701,701,701,701,0
20231026,152700,59541535,701,701,701,701,0
20231026,152600,59541535,701,701,701,701,0
20231026,152500,59541535,701,701,701,701,0
20231026,152400,59541535,701,701,701,701,0
20231026,152300,59541535,701,701,701,701,0
20231026,152200,59541535,701,701,701,701,0
20231026,152100,59541535,701,701,701,701,0
20231026,152000,59541535,701,701,701,701,0
20231026,151900,59541535,701,701,701,701,0
20231026,151800,59541535,701,701,701,701,0
20231026,151700,59541535,701,701,701,701,0
20231026,151600,59541535,701,701,701,701,16
20231026,151500,59530319,701,701,701,701,0
20231026,151400,59530319,701,701,701,701,0
20231026,151300,59530319,701,701,701,701,0
20231026,151200,59530319,701,701,701,701,0
20231026,151100,59530319,701,701,701,701,0
20231026,151000,59530319,701,701,701,701,0
20231026,150900,59530319,701,701,701,701,238
20231026,150800,59363481,701,701,701,701,2010
20231026,150700,57954471,702,702,702,702,0
20231026,150600,57954471,702,702,702,702,0
20231026,150500,57954471,702,702,702,702,30
20231026,150400,57933411,702,702,702,702,5
20231026,150300,57929901,702,702,702,702,0
20231026,150200,57929901,702,702,702,702,1
20231026,150100,57929199,702,703,703,702,721
20231026,150000,57423052,703,703,703,703,0
20231026,145900,57423052,703,703,703,703,0
20231026,145800,57423052,703,703,703,703,0
20231026,145700,57423052,703,703,703,703,5
20231026,145600,57419537,703,703,703,703,0
20231026,145500,57419537,703,703,703,703,1
20231026,145400,57418834,703,703,703,703,0
20231026,145300,57418834,703,703,703,703,0
20231026,145200,57418834,703,703,703,703,4
20231026,145100,57416022,701,701,701,701,0
20231026,145000,57416022,701,701,701,701,0
20231026,144900,57416022,701,701,701,701,0
20231026,144800,57416022,701,701,701,701,0
20231026,144700,57416022,701,701,701,701,0
20231026,144600,57416022,701,701,701,701,0
20231026,144500,57416022,701,701,701,701,0
20231026,144400,57416022,701,701,701,701,0
20231026,144300,57416022,701,702,702,701,19
20231026,144200,57402699,703,703,703,703,0
20231026,144100,57402699,703,703,703,703,0
20231026,144000,57402699,703,703,703,703,0
20231026,143900,57402699,703,703,703,703,4
20231026,143800,57399887,703,703,703,703,0
20231026,143700,57399887,703,703,703,703,0
20231026,143600,57399887,703,703,703,703,0
20231026,143500,57399887,703,703,703,703,0
20231026,143400,57399887,703,703,703,703,0
20231026,143300,57399887,703,703,703,703,0
20231026,143200,57399887,703,702,703,702,7
20231026,143100,57394972,702,702,702,702,20
20231026,143000,57380932,701,701,701,701,0
20231026,142900,57380932,701,701,701,701,0
20231026,142800,57380932,701,701,701,701,0
20231026,142700,57380932,701,704,704,700,17423
20231026,142600,45160612,705,705,705,705,3
20231026,142500,45158497,705,705,705,705,1
20231026,142400,45157792,705,705,705,704,4802
20231026,142300,41776155,705,705,705,705,3
20231026,142200,41774040,705,705,705,705,100
20231026,142100,41703540,705,705,705,705,1
20231026,142000,41702835,705,705,705,705,1
20231026,141900,41702130,705,705,705,705,27
20231026,141800,41683095,705,705,705,705,740
20231026,141700,41161395,705,705,705,705,0
20231026,141600,41161395,705,705,705,705,1
20231026,141500,41160690,705,705,705,705,0
20231026,141400,41160690,705,705,705,705,0
20231026,141300,41160690,705,705,705,705,39
20231026,141200,41133195,705,705,705,705,48
20231026,141100,41099355,705,706,706,705,1036
20231026,141000,40367975,709,709,709,709,280
20231026,140900,40169455,709,709,709,709,0
20231026,140800,40169455,709,709,709,709,0
20231026,140700,40169455,709,709,709,709,0
20231026,140600,40169455,709,709,709,709,0
20231026,140500,40169455,709,709,709,709,0
20231026,140400,40169455,709,709,709,709,1
20231026,140300,40168746,705,705,705,705,1
20231026,140200,40168041,706,706,706,706,0
20231026,140100,40168041,706,706,706,706,0
20231026,140000,40168041,706,706,706,706,0
20231026,135900,40168041,706,706,706,706,0
20231026,135800,40168041,706,706,706,706,0
20231026,135700,40168041,706,706,706,706,0
20231026,135600,40168041,706,706,706,706,0
20231026,135500,40168041,706,706,706,706,0
20231026,135400,40168041,706,706,706,706,0
20231026,135300,40168041,706,706,706,706,0
20231026,135200,40168041,706,706,706,706,25
20231026,135100,40150391,704,710,710,704,2458
20231026,135000,38415495,711,711,711,711,0
20231026,134900,38415495,711,711,711,711,0
20231026,134800,38415495,711,711,711,711,0
20231026,134700,38415495,711,711,711,711,0
20231026,134600,38415495,711,711,711,711,12
20231026,134500,38406963,711,711,711,711,20
20231026,134400,38392743,712,712,712,711,548
20231026,134300,38002585,713,713,713,713,0
20231026,134200,38002585,713,713,713,713,0
20231026,134100,38002585,713,713,713,713,1
20231026,134000,38001872,713,713,713,713,0
20231026,133900,38001872,713,713,713,713,0
20231026,133800,38001872,713,713,713,713,0
20231026,133700,38001872,713,713,713,713,0
20231026,133600,38001872,713,713,717,713,21
20231026,133500,37986861,713,713,713,713,0
20231026,133400,37986861,713,713,713,713,0
20231026,133300,37986861,713,713,713,713,0
20231026,133200,37986861,713,713,713,713,2
20231026,133100,37985435,709,709,709,709,0
20231026,133000,37985435,709,709,709,709,0
20231026,132900,37985435,709,709,709,709,0
20231026,132800,37985435,709,709,709,709,0
20231026,132700,37985435,709,709,709,709,0
20231026,132600,37985435,709,709,716,709,51
20231026,132500,37949053,708,708,708,708,2
20231026,132400,37947637,708,707,708,707,4
20231026,132300,37944807,707,709,709,707,71
20231026,132200,37894470,707,707,707,707,0
20231026,132100,37894470,707,707,707,707,0
20231026,132000,37894470,707,707,707,707,0
20231026,131900,37894470,707,707,707,707,0
20231026,131800,37894470,707,707,707,707,0
20231026,131700,37894470,707,707,707,707,0
20231026,131600,37894470,707,707,707,707,0
20231026,131500,37894470,707,707,707,707,0
20231026,131400,37894470,707,707,707,707,0
20231026,131300,37894470,707,707,707,707,0
20231026,131200,37894470,707,707,707,707,0
20231026,131100,37894470,707,707,707,707,0
20231026,131000,37894470,707,707,707,707,0
20231026,130900,37894470,707,707,707,707,0
20231026,130800,37894470,707,707,707,707,0
20231026,130700,37894470,707,707,707,707,0
20231026,130600,37894470,707,707,707,707,0
20231026,130500,37894470,707,707,707,707,0
20231026,130400,37894470,707,707,707,707,0
20231026,130300,37894470,707,707,707,707,0
20231026,130200,37894470,707,707,707,707,0
20231026,130100,37894470,707,707,707,707,0
20231026,130000,37894470,707,707,707,707,0
20231026,125900,37894470,707,707,707,707,14
20231026,125800,37884572,707,707,707,707,0
20231026,125700,37884572,707,707,707,707,0
20231026,125600,37884572,707,707,707,707,69
20231026,125500,37835789,707,707,707,707,0
20231026,125400,37835789,707,707,707,707,0
20231026,125300,37835789,707,707,707,707,0
20231026,125200,37835789,707,707,707,707,1
20231026,125100,37835082,703,705,705,703,8000
20231026,125000,32204826,705,705,705,705,0
20231026,124900,32204826,705,705,705,705,0
20231026,124800,32204826,705,705,705,705,0
20231026,124700,32204826,705,705,705,705,0
20231026,124600,32204826,705,705,705,705,0
20231026,124500,32204826,705,705,705,705,0
20231026,124400,32204826,705,705,705,705,0
20231026,124300,32204826,705,705,705,705,0
20231026,124200,32204826,705,705,705,705,0
20231026,124100,32204826,705,705,705,705,0
20231026,124000,32204826,705,705,705,705,0
20231026,123900,32204826,705,705,705,705,0
20231026,123800,32204826,705,705,705,705,0
20231026,123700,32204826,705,705,705,705,0
20231026,123600,32204826,705,705,705,705,0
20231026,123500,32204826,705,705,705,705,0
20231026,123400,32204826,705,705,705,705,0
20231026,123300,32204826,705,705,705,705,0
20231026,123200,32204826,705,705,705,705,0
20231026,123100,32204826,705,705,705,705,0
20231026,123000,32204826,705,705,705,705,0
20231026,122900,32204826,705,705,705,705,0
20231026,122800,32204826,705,705,705,705,0
20231026,122700,32204826,705,705,705,705,0
20231026,122600,32204826,705,705,705,705,0
20231026,122500,32204826,705,705,705,705,0
20231026,122400,32204826,705,705,705,705,0
20231026,122300,32204826,705,705,705,705,0
20231026,122200,32204826,705,705,705,705,0
20231026,122100,32204826,705,705,705,705,9
20231026,122000,32198481,705,705,705,705,0
20231026,121900,32198481,705,705,705,705,0
20231026,121800,32198481,705,705,705,705,0
20231026,121700,32198481,705,705,705,705,0
20231026,121600,32198481,705,709,709,705,30
20231026,121500,32177325,711,711,711,711,0
20231026,121400,32177325,711,711,711,711,0
20231026,121300,32177325,711,711,711,711,100
20231026,121200,32106225,711,711,711,711,0
20231026,121100,32106225,711,711,711,711,1
20231026,121000,32105514,718,718,718,718,0
20231026,120900,32105514,718,718,718,718,0
20231026,120800,32105514,718,718,718,718,0
20231026,120700,32105514,718,708,718,708,831
20231026,120600,31513171,703,703,703,703,0
20231026,120500,31513171,703,703,703,703,0
20231026,120400,31513171,703,703,703,703,0
20231026,120300,31513171,703,703,703,703,0
20231026,120200,31513171,703,703,703,703,0
20231026,120100,31513171,703,703,703,703,0
20231026,120000,31513171,703,703,703,703,0
20231026,115900,31513171,703,703,703,703,0
20231026,115800,31513171,703,703,703,703,0
20231026,115700,31513171,703,703,703,703,0
20231026,115600,31513171,703,703,703,703,0
20231026,115500,31513171,703,703,703,703,0
20231026,115400,31513171,703,703,703,703,0
20231026,115300,31513171,703,703,703,703,0
20231026,115200,31513171,703,703,703,703,0
20231026,115100,31513171,703,703,703,703,0
20231026,115000,31513171,703,703,703,703,0
20231026,114900,31513171,703,703,703,703,0
20231026,114800,31513171,703,703,703,703,0
20231026,114700,31513171,703,703,703,703,0
20231026,114600,31513171,703,703,703,703,0
20231026,114500,31513171,703,703,703,703,0
20231026,114400,31513171,703,703,703,703,0
20231026,114300,31513171,703,703,703,703,0
20231026,114200,31513171,703,703,703,703,0
20231026,114100,31513171,703,703,703,703,0
20231026,114000,31513171,703,703,703,703,0
20231026,113900,31513171,703,703,703,703,170
20231026,113800,31393661,704,704,704,704,193
20231026,113700,31257789,706,704,706,704,659
20231026,113600,30793851,704,704,704,704,0
20231026,113500,30793851,704,704,704,704,0
20231026,113400,30793851,704,704,704,704,44
20231026,113300,30762875,704,704,704,704,2
20231026,113200,30761467,708,708,708,708,0
20231026,113100,30761467,708,708,708,708,0
20231026,113000,30761467,708,708,708,708,0
20231026,112900,30761467,708,708,708,708,1
20231026,112800,30760759,704,704,704,704,0
20231026,112700,30760759,704,704,704,704,0
20231026,112600,30760759,704,704,704,704,1
20231026,112500,30760055,708,708,708,708,0
20231026,112400,30760055,708,708,708,708,1
20231026,112300,30759347,704,706,708,704,6
20231026,112200,30755111,708,707,708,707,4
20231026,112100,30752280,709,709,709,709,0
20231026,112000,30752280,709,709,709,709,0
20231026,111900,30752280,709,709,709,709,0
20231026,111800,30752280,709,709,709,709,0
20231026,111700,30752280,709,709,709,709,0
20231026,111600,30752280,709,709,709,709,0
20231026,111500,30752280,709,709,709,709,1
20231026,111400,30751571,709,710,710,709,976
20231026,111300,30059577,709,709,709,709,0
20231026,111200,30059577,709,709,709,709,0
20231026,111100,30059577,709,709,709,709,1
20231026,111000,30058868,709,709,709,709,36
20231026,110900,30033344,704,704,704,704,0
20231026,110800,30033344,704,712,712,704,700
20231026,110700,29540365,713,713,713,713,285
20231026,110600,29337160,713,714,714,713,104
20231026,110500,29262908,715,715,715,715,0
20231026,110400,29262908,715,715,715,715,0
20231026,110300,29262908,715,715,715,715,0
20231026,110200,29262908,715,715,715,715,0
20231026,110100,29262908,715,715,715,715,0
20231026,110000,29262908,715,715,715,715,14
20231026,105900,29252898,715,715,715,715,5
20231026,105800,29249323,713,713,713,713,52
20231026,105700,29212247,713,713,713,713,212
20231026,105600,29061091,713,713,713,713,0
20231026,105500,29061091,713,713,713,713,122
20231026,105400,28974105,713,713,713,713,14
20231026,105300,28964123,713,713,713,713,194
20231026,105200,28825801,713,714,714,713,18
20231026,105100,28812951,714,714,714,714,0
20231026,105000,28812951,714,714,714,714,0
20231026,104900,28812951,714,714,714,714,0
20231026,104800,28812951,714,714,714,714,0
20231026,104700,28812951,714,714,714,714,0
20231026,104600,28812951,714,714,714,714,0
20231026,104500,28812951,714,716,716,714,23
20231026,104400,28796505,715,715,715,715,0
20231026,104300,28796505,715,715,715,715,0
20231026,104200,28796505,715,715,715,715,0
20231026,104100,28796505,715,715,715,715,0
20231026,104000,28796505,715,716,716,715,10
20231026,103900,28789347,721,721,721,721,2
20231026,103800,28787905,721,722,722,716,2288
20231026,103700,27149564,721,721,721,721,4
20231026,103600,27146680,722,716,722,716,61
20231026,103500,27102998,716,716,716,716,12
20231026,103400,27094406,716,716,716,716,2
20231026,103300,27092974,723,723,723,723,0
20231026,103200,27092974,723,713,723,711,608
20231026,103100,26654090,706,706,720,706,632
20231026,103000,26199559,706,706,706,706,1
20231026,102900,26198853,705,705,705,705,0
20231026,102800,26198853,705,705,705,705,0
20231026,102700,26198853,705,705,705,705,0
20231026,102600,26198853,705,705,705,705,28
20231026,102500,26179113,705,705,705,705,0
20231026,102400,26179113,705,705,705,705,1
20231026,102300,26178408,705,705,705,705,0
20231026,102200,26178408,705,705,705,705,0
20231026,102100,26178408,705,705,705,705,0
20231026,102000,26178408,705,705,705,705,0
20231026,101900,26178408,705,705,705,705,1
20231026,101800,26177703,701,701,701,701,5000
20231026,101700,22672703,701,701,701,701,0
20231026,101600,22672703,701,701,701,701,0
20231026,101500,22672703,701,701,701,701,1083
20231026,101400,21913520,701,702,702,701,1000
20231026,101300,21212517,706,706,706,706,0
20231026,101200,21212517,706,706,706,706,500
20231026,101100,20859517,705,705,705,705,0
20231026,101000,20859517,705,705,705,705,116
20231026,100900,20777737,706,706,706,706,0
20231026,100800,20777737,706,706,706,706,0
20231026,100700,20777737,706,703,706,701,83
20231026,100600,20719535,706,706,706,706,0
20231026,100500,20719535,706,707,707,706,148
20231026,100400,20615046,701,707,707,701,5001
20231026,100300,17098207,707,707,707,707,38
20231026,100200,17071341,706,706,706,706,0
20231026,100100,17071341,706,706,706,706,2
20231026,100000,17069929,707,707,707,707,17
20231026,095900,17057910,707,707,707,707,50
20231026,095800,17022560,704,704,704,704,0
20231026,095700,17022560,704,704,704,704,0
20231026,095600,17022560,704,704,704,704,0
20231026,095500,17022560,704,704,704,704,0
20231026,095400,17022560,704,704,704,704,0
20231026,095300,17022560,704,704,704,704,0
20231026,095200,17022560,704,704,704,704,0
20231026,095100,17022560,704,704,704,704,199
20231026,095000,16882464,702,710,710,702,818
20231026,094900,16306740,710,709,710,709,124
20231026,094800,16218742,710,708,710,708,1431
20231026,094700,15202776,708,710,710,708,13
20231026,094600,15193560,710,709,710,709,201
20231026,094500,15051050,709,709,709,709,10
20231026,094400,15043960,707,707,707,707,0
20231026,094300,15043960,707,707,707,707,0
20231026,094200,15043960,707,707,707,707,0
20231026,094100,15043960,707,707,707,707,0
20231026,094000,15043960,707,707,707,707,128
20231026,093900,14953464,707,707,707,707,1
20231026,093800,14952757,704,704,704,704,0
20231026,093700,14952757,704,704,704,704,1
20231026,093600,14952053,704,704,704,703,392
20231026,093500,14676107,704,702,704,702,1445
20231026,093400,13659634,703,704,704,703,3280
20231026,093300,11351840,704,707,707,703,2500
20231026,093200,9589170,712,711,712,711,5022
20231026,093100,6018507,711,709,711,708,20
20231026,093000,6004304,709,709,709,709,31
20231026,092900,5982325,706,706,706,706,0
20231026,092800,5982325,706,710,710,706,1027
20231026,092700,5257232,710,710,710,710,100
20231026,092600,5186232,708,708,708,708,0
20231026,092500,5186232,708,710,710,708,110
20231026,092400,5108152,709,709,709,709,0
20231026,092300,5108152,709,709,709,709,78
20231026,092200,5052850,709,709,709,709,10
20231026,092100,5045760,707,707,707,707,139
20231026,092000,4947487,706,706,706,706,0
20231026,091900,4947487,706,706,706,706,0
20231026,091800,4947487,706,706,707,706,1149
20231026,091700,4135397,707,709,709,706,3270
20231026,091600,1822455,710,710,710,710,100
20231026,091500,1751455,709,709,709,709,0
20231026,091400,1751455,709,709,709,709,64
20231026,091300,1706079,716,716,716,716,0
20231026,091200,1706079,716,716,716,716,0
20231026,091100,1706079,716,716,716,716,500
20231026,091000,1348079,716,716,716,716,3
20231026,090900,1345931,709,709,709,709,0
20231026,090800,1345931,709,717,717,709,1030
20231026,090700,615418,711,713,713,711,2
20231026,090600,613994,715,715,715,715,1
20231026,090500,613279,723,723,723,723,0
20231026,090400,613279,723,723,723,723,0
20231026,090300,613279,723,709,723,709,87
20231026,090200,550522,704,713,713,702,231
20231026,090100,387210,715,717,717,715,16
20231026,090000,375740,719,726,726,719,522