KissMeData/015020/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185400,51620005,702,702,702,702,4171
20231024,185300,51620005,702,702,702,702,0
20231024,185200,51620005,702,702,702,702,0
20231024,185100,51620005,702,702,702,702,0
20231024,185000,51620005,702,702,702,702,0
20231024,184900,51620005,702,702,702,702,0
20231024,184800,51620005,702,702,702,702,0
20231024,184700,51620005,702,702,702,702,0
20231024,184600,51620005,702,702,702,702,0
20231024,184500,51620005,702,702,702,702,0
20231024,184400,51620005,702,702,702,702,0
20231024,184300,51620005,702,702,702,702,0
20231024,184200,51620005,702,702,702,702,0
20231024,184100,51620005,702,702,702,702,0
20231024,184000,51620005,702,702,702,702,0
20231024,183900,51620005,702,702,702,702,0
20231024,183800,51620005,702,702,702,702,0
20231024,183700,51620005,702,702,702,702,0
20231024,183600,51620005,702,702,702,702,0
20231024,183500,51620005,702,702,702,702,0
20231024,183400,51620005,702,702,702,702,0
20231024,183300,51620005,702,702,702,702,0
20231024,183200,51620005,702,702,702,702,0
20231024,183100,51620005,702,702,702,702,0
20231024,183000,51620005,702,702,702,702,0
20231024,182900,51620005,702,702,702,702,0
20231024,182800,51620005,702,702,702,702,0
20231024,182700,51620005,702,702,702,702,0
20231024,182600,51620005,702,702,702,702,0
20231024,182500,51620005,702,702,702,702,0
20231024,182400,51620005,702,702,702,702,4171
20231024,182300,51620005,702,702,702,702,0
20231024,182200,51620005,702,702,702,702,0
20231024,182100,51620005,702,702,702,702,0
20231024,182000,51620005,702,702,702,702,0
20231024,181900,51620005,702,702,702,702,0
20231024,181800,51620005,702,702,702,702,0
20231024,181700,51620005,702,702,702,702,0
20231024,181600,51620005,702,702,702,702,0
20231024,181500,51620005,702,702,702,702,0
20231024,181400,51620005,702,702,702,702,0
20231024,181300,51620005,702,702,702,702,0
20231024,181200,51620005,702,702,702,702,0
20231024,181100,51620005,702,702,702,702,0
20231024,181000,51620005,702,702,702,702,0
20231024,180900,51620005,702,702,702,702,0
20231024,180800,51620005,702,702,702,702,0
20231024,180700,51620005,702,702,702,702,0
20231024,180600,51620005,702,702,702,702,0
20231024,180500,51620005,702,702,702,702,0
20231024,180400,51620005,702,702,702,702,0
20231024,180300,51620005,702,702,702,702,0
20231024,180200,51620005,702,702,702,702,0
20231024,180100,51620005,702,702,702,702,0
20231024,180000,51620005,702,702,702,702,0
20231024,175900,51620005,702,702,702,702,0
20231024,175800,51620005,702,702,702,702,0
20231024,175700,51620005,702,702,702,702,0
20231024,175600,51620005,702,702,702,702,0
20231024,175500,51620005,702,702,702,702,0
20231024,175400,51620005,702,702,702,702,4171
20231024,175300,51620005,702,702,702,702,0
20231024,175200,51620005,702,702,702,702,0
20231024,175100,51620005,702,702,702,702,0
20231024,175000,51620005,702,702,702,702,0
20231024,174900,51620005,702,702,702,702,0
20231024,174800,51620005,702,702,702,702,0
20231024,174700,51620005,702,702,702,702,0
20231024,174600,51620005,702,702,702,702,0
20231024,174500,51620005,702,702,702,702,0
20231024,174400,51620005,702,702,702,702,0
20231024,174300,51620005,702,702,702,702,0
20231024,174200,51620005,702,702,702,702,0
20231024,174100,51620005,702,702,702,702,0
20231024,174000,51620005,702,702,702,702,0
20231024,173900,51620005,702,702,702,702,0
20231024,173800,51620005,702,702,702,702,0
20231024,173700,51620005,702,702,702,702,0
20231024,173600,51620005,702,702,702,702,0
20231024,173500,51620005,702,702,702,702,0
20231024,173400,51620005,702,702,702,702,0
20231024,173300,51620005,702,702,702,702,0
20231024,173200,51620005,702,702,702,702,0
20231024,173100,51620005,702,702,702,702,0
20231024,173000,51620005,702,702,702,702,0
20231024,172900,51620005,702,702,702,702,0
20231024,172800,51620005,702,702,702,702,0
20231024,172700,51620005,702,702,702,702,0
20231024,172600,51620005,702,702,702,702,0
20231024,172500,51620005,702,702,702,702,0
20231024,172400,51620005,702,702,702,702,4171
20231024,172300,51620005,702,702,702,702,0
20231024,172200,51620005,702,702,702,702,0
20231024,172100,51620005,702,702,702,702,0
20231024,172000,51620005,702,702,702,702,0
20231024,171900,51620005,702,702,702,702,0
20231024,171800,51620005,702,702,702,702,0
20231024,171700,51620005,702,702,702,702,0
20231024,171600,51620005,702,702,702,702,0
20231024,171500,51620005,702,702,702,702,0
20231024,171400,51620005,702,702,702,702,0
20231024,171300,51620005,702,702,702,702,0
20231024,171200,51620005,702,702,702,702,0
20231024,171100,51620005,702,702,702,702,0
20231024,171000,51620005,702,702,702,702,0
20231024,170900,51620005,702,702,702,702,0
20231024,170800,51620005,702,702,702,702,0
20231024,170700,51620005,702,702,702,702,0
20231024,170600,51620005,702,702,702,702,0
20231024,170500,51620005,702,702,702,702,0
20231024,170400,51620005,702,702,702,702,0
20231024,170300,51620005,702,702,702,702,0
20231024,170200,51620005,702,702,702,702,0
20231024,170100,51620005,702,702,702,702,0
20231024,170000,51620005,702,702,702,702,0
20231024,165900,51620005,702,702,702,702,0
20231024,165800,51620005,702,702,702,702,0
20231024,165700,51620005,702,702,702,702,0
20231024,165600,51620005,702,702,702,702,0
20231024,165500,51620005,702,702,702,702,0
20231024,165400,51620005,702,702,702,702,4171
20231024,165300,51620005,702,702,702,702,0
20231024,165200,51620005,702,702,702,702,0
20231024,165100,51620005,702,702,702,702,0
20231024,165000,51620005,702,702,702,702,0
20231024,164900,51620005,702,702,702,702,0
20231024,164800,51620005,702,702,702,702,0
20231024,164700,51620005,702,702,702,702,0
20231024,164600,51620005,702,702,702,702,0
20231024,164500,51620005,702,702,702,702,0
20231024,164400,51620005,702,702,702,702,0
20231024,164300,51620005,702,702,702,702,0
20231024,164200,51620005,702,702,702,702,0
20231024,164100,51620005,702,702,702,702,0
20231024,164000,51620005,702,702,702,702,0
20231024,163900,51620005,702,702,702,702,0
20231024,163800,51620005,702,702,702,702,0
20231024,163700,51620005,702,702,702,702,0
20231024,163600,51620005,702,702,702,702,0
20231024,163500,51620005,702,702,702,702,0
20231024,163400,51620005,702,702,702,702,0
20231024,163300,51620005,702,702,702,702,0
20231024,163200,51620005,702,702,702,702,0
20231024,163100,51620005,702,702,702,702,0
20231024,163000,51620005,702,702,702,702,0
20231024,162900,51620005,702,702,702,702,0
20231024,162800,51620005,702,702,702,702,0
20231024,162700,51620005,702,702,702,702,0
20231024,162600,51620005,702,702,702,702,0
20231024,162500,51620005,702,702,702,702,0
20231024,162400,51620005,702,702,702,702,4171
20231024,162300,51620005,702,702,702,702,0
20231024,162200,51620005,702,702,702,702,0
20231024,162100,51620005,702,702,702,702,0
20231024,162000,51620005,702,702,702,702,0
20231024,161900,51620005,702,702,702,702,0
20231024,161800,51620005,702,702,702,702,0
20231024,161700,51620005,702,702,702,702,0
20231024,161600,51620005,702,702,702,702,0
20231024,161500,51620005,702,702,702,702,0
20231024,161400,51620005,702,702,702,702,0
20231024,161300,51620005,702,702,702,702,0
20231024,161200,51620005,702,702,702,702,0
20231024,161100,51620005,702,702,702,702,0
20231024,161000,51620005,702,702,702,702,0
20231024,160900,51620005,702,702,702,702,0
20231024,160800,51620005,702,702,702,702,0
20231024,160700,51620005,702,702,702,702,0
20231024,160600,51620005,702,702,702,702,0
20231024,160500,51620005,702,702,702,702,0
20231024,160400,51620005,702,702,702,702,0
20231024,160300,51620005,702,702,702,702,0
20231024,160200,51620005,702,702,702,702,0
20231024,160100,51620005,702,702,702,702,0
20231024,160000,51620005,702,702,702,702,0
20231024,155900,51620005,702,702,702,702,0
20231024,155800,51620005,702,702,702,702,0
20231024,155700,51620005,702,702,702,702,0
20231024,155600,51620005,702,702,702,702,0
20231024,155500,51620005,702,702,702,702,0
20231024,155400,51620005,702,702,702,702,4171
20231024,155300,51620005,702,702,702,702,0
20231024,155200,51620005,702,702,702,702,0
20231024,155100,51620005,702,702,702,702,0
20231024,155000,51620005,702,702,702,702,0
20231024,154900,51620005,702,702,702,702,0
20231024,154800,51620005,702,702,702,702,0
20231024,154700,51620005,702,702,702,702,0
20231024,154600,51620005,702,702,702,702,0
20231024,154500,51620005,702,702,702,702,0
20231024,154400,51620005,702,702,702,702,0
20231024,154300,51620005,702,702,702,702,0
20231024,154200,51620005,702,702,702,702,0
20231024,154100,51620005,702,702,702,702,0
20231024,154000,51620005,702,702,702,702,0
20231024,153900,51620005,702,702,702,702,0
20231024,153800,51620005,702,702,702,702,0
20231024,153700,51620005,702,702,702,702,0
20231024,153600,51620005,702,702,702,702,0
20231024,153500,51620005,702,702,702,702,0
20231024,153400,51620005,702,702,702,702,0
20231024,153300,51620005,702,702,702,702,0
20231024,153200,51620005,702,702,702,702,0
20231024,153100,51620005,702,702,702,702,0
20231024,153000,51620005,702,702,702,702,4171
20231024,152900,48691963,709,709,709,709,0
20231024,152800,48691963,709,709,709,709,0
20231024,152700,48691963,709,709,709,709,0
20231024,152600,48691963,709,709,709,709,0
20231024,152500,48691963,709,709,709,709,0
20231024,152400,48691963,709,709,709,709,0
20231024,152300,48691963,709,709,709,709,0
20231024,152200,48691963,709,709,709,709,0
20231024,152100,48691963,709,709,709,709,0
20231024,152000,48691963,709,709,709,709,0
20231024,151900,48691963,709,712,712,701,6004
20231024,151800,44468351,711,711,711,711,22
20231024,151700,44452709,712,712,712,712,0
20231024,151600,44452709,712,712,712,712,0
20231024,151500,44452709,712,712,712,712,1
20231024,151400,44451997,711,711,711,711,113
20231024,151300,44371654,712,712,712,712,503
20231024,151200,44013518,712,712,712,712,0
20231024,151100,44013518,712,712,712,712,0
20231024,151000,44013518,712,712,712,712,0
20231024,150900,44013518,712,711,712,711,201
20231024,150800,43870605,709,709,709,709,100
20231024,150700,43799705,709,711,711,709,298
20231024,150600,43588206,711,711,711,711,3
20231024,150500,43586073,711,711,711,711,25
20231024,150400,43568298,711,711,711,711,621
20231024,150300,43126767,712,712,712,712,0
20231024,150200,43126767,712,712,712,712,258
20231024,150100,42943071,712,712,712,712,0
20231024,150000,42943071,712,712,712,712,0
20231024,145900,42943071,712,712,712,712,0
20231024,145800,42943071,712,712,712,712,0
20231024,145700,42943071,712,712,712,712,1
20231024,145600,42942359,712,712,712,712,0
20231024,145500,42942359,712,712,712,712,261
20231024,145400,42756527,712,712,712,712,0
20231024,145300,42756527,712,712,712,712,29
20231024,145200,42735879,712,712,712,712,0
20231024,145100,42735879,712,712,712,712,29
20231024,145000,42715231,712,712,712,712,29
20231024,144900,42694583,712,712,712,712,0
20231024,144800,42694583,712,712,712,712,29
20231024,144700,42673935,712,712,712,712,29
20231024,144600,42653287,712,712,712,712,0
20231024,144500,42653287,712,712,712,712,29
20231024,144400,42632639,712,712,712,712,29
20231024,144300,42611991,712,711,712,711,129
20231024,144200,42520147,711,711,711,711,0
20231024,144100,42520147,711,711,711,711,29
20231024,144000,42499528,711,711,711,711,39
20231024,143900,42471799,712,712,712,712,29
20231024,143800,42451151,712,712,712,712,0
20231024,143700,42451151,712,712,712,712,59
20231024,143600,42409143,711,711,711,711,733
20231024,143500,41887980,711,711,711,711,1068
20231024,143400,41128632,712,712,712,712,29
20231024,143300,41107984,712,712,712,712,41
20231024,143200,41078792,712,712,712,712,0
20231024,143100,41078792,712,712,712,712,90
20231024,143000,41014712,712,712,712,712,0
20231024,142900,41014712,712,712,712,712,58
20231024,142800,40973416,712,712,712,712,547
20231024,142700,40583952,712,712,712,712,58
20231024,142600,40542656,712,712,712,712,0
20231024,142500,40542656,712,712,712,712,29
20231024,142400,40522008,712,712,712,712,29
20231024,142300,40501360,712,712,712,712,108
20231024,142200,40424464,712,712,712,712,964
20231024,142100,39738096,712,712,712,712,14
20231024,142000,39728128,712,712,712,712,0
20231024,141900,39728128,712,712,712,712,0
20231024,141800,39728128,712,712,712,712,60
20231024,141700,39685408,712,712,712,712,0
20231024,141600,39685408,712,712,712,712,0
20231024,141500,39685408,712,712,712,712,30
20231024,141400,39664048,711,711,711,711,0
20231024,141300,39664048,711,711,711,711,0
20231024,141200,39664048,711,712,712,711,120
20231024,141100,39578628,712,712,712,712,0
20231024,141000,39578628,712,712,712,712,0
20231024,140900,39578628,712,711,712,711,13
20231024,140800,39569384,712,712,712,712,0
20231024,140700,39569384,712,712,712,712,18
20231024,140600,39556568,715,715,715,715,0
20231024,140500,39556568,715,715,715,715,51
20231024,140400,39520103,712,712,712,712,82
20231024,140300,39461719,712,712,712,712,50
20231024,140200,39426119,712,712,712,712,0
20231024,140100,39426119,712,712,712,712,171
20231024,140000,39304367,712,712,712,712,0
20231024,135900,39304367,712,712,712,712,0
20231024,135800,39304367,712,712,712,712,296
20231024,135700,39093615,713,713,713,713,0
20231024,135600,39093615,713,713,713,713,0
20231024,135500,39093615,713,713,713,713,0
20231024,135400,39093615,713,713,713,713,0
20231024,135300,39093615,713,713,713,713,0
20231024,135200,39093615,713,713,713,713,0
20231024,135100,39093615,713,713,713,713,0
20231024,135000,39093615,713,713,713,713,0
20231024,134900,39093615,713,713,713,713,0
20231024,134800,39093615,713,713,713,713,0
20231024,134700,39093615,713,713,713,713,0
20231024,134600,39093615,713,713,713,713,0
20231024,134500,39093615,713,713,713,713,0
20231024,134400,39093615,713,713,713,713,1
20231024,134300,39092902,712,713,713,709,587
20231024,134200,38676671,713,713,713,713,0
20231024,134100,38676671,713,713,713,713,583
20231024,134000,38260992,713,713,713,713,0
20231024,133900,38260992,713,713,713,713,583
20231024,133800,37845313,713,713,713,713,100
20231024,133700,37774013,713,713,713,713,0
20231024,133600,37774013,713,713,713,713,1
20231024,133500,37773300,710,710,710,710,0
20231024,133400,37773300,710,710,710,710,0
20231024,133300,37773300,710,710,710,710,3306
20231024,133200,35426040,710,710,710,710,0
20231024,133100,35426040,710,710,710,710,0
20231024,133000,35426040,710,710,710,710,0
20231024,132900,35426040,710,710,710,710,469
20231024,132800,35093050,710,710,710,710,0
20231024,132700,35093050,710,710,710,710,9
20231024,132600,35086660,710,710,710,710,0
20231024,132500,35086660,710,710,710,710,0
20231024,132400,35086660,710,710,710,710,0
20231024,132300,35086660,710,710,710,710,0
20231024,132200,35086660,710,710,710,710,0
20231024,132100,35086660,710,710,710,710,200
20231024,132000,34944660,710,710,710,710,0
20231024,131900,34944660,710,710,710,710,0
20231024,131800,34944660,710,710,710,710,0
20231024,131700,34944660,710,710,710,710,2
20231024,131600,34943240,710,710,710,710,0
20231024,131500,34943240,710,710,710,710,0
20231024,131400,34943240,710,710,710,710,0
20231024,131300,34943240,710,710,710,710,0
20231024,131200,34943240,710,710,710,710,0
20231024,131100,34943240,710,710,710,710,0
20231024,131000,34943240,710,710,710,710,0
20231024,130900,34943240,710,710,710,710,0
20231024,130800,34943240,710,710,710,710,0
20231024,130700,34943240,710,710,710,710,0
20231024,130600,34943240,710,710,710,710,0
20231024,130500,34943240,710,710,710,710,50
20231024,130400,34907740,709,706,709,706,625
20231024,130300,34466430,709,709,709,709,0
20231024,130200,34466430,709,709,709,709,0
20231024,130100,34466430,709,709,709,709,0
20231024,130000,34466430,709,709,709,709,0
20231024,125900,34466430,709,709,709,709,0
20231024,125800,34466430,709,709,709,709,0
20231024,125700,34466430,709,709,709,709,18
20231024,125600,34453668,709,709,709,709,0
20231024,125500,34453668,709,709,709,709,37
20231024,125400,34427435,710,710,710,710,30
20231024,125300,34406135,710,707,710,707,1005
20231024,125200,33695585,710,710,710,710,0
20231024,125100,33695585,710,710,710,710,200
20231024,125000,33553585,710,706,710,706,836
20231024,124900,32961369,710,710,710,710,0
20231024,124800,32961369,710,709,710,709,600
20231024,124700,32535868,710,710,710,710,0
20231024,124600,32535868,710,710,710,710,0
20231024,124500,32535868,710,710,710,710,0
20231024,124400,32535868,710,710,710,710,0
20231024,124300,32535868,710,710,710,710,0
20231024,124200,32535868,710,710,710,710,0
20231024,124100,32535868,710,710,710,710,0
20231024,124000,32535868,710,710,710,710,0
20231024,123900,32535868,710,710,710,710,0
20231024,123800,32535868,710,710,710,710,0
20231024,123700,32535868,710,710,710,710,0
20231024,123600,32535868,710,710,710,710,0
20231024,123500,32535868,710,710,710,710,0
20231024,123400,32535868,710,710,710,710,0
20231024,123300,32535868,710,710,710,710,336
20231024,123200,32297308,710,710,710,710,0
20231024,123100,32297308,710,710,710,710,0
20231024,123000,32297308,710,710,710,710,0
20231024,122900,32297308,710,710,710,710,0
20231024,122800,32297308,710,710,710,710,0
20231024,122700,32297308,710,710,710,710,1
20231024,122600,32296598,710,710,710,710,0
20231024,122500,32296598,710,710,710,710,0
20231024,122400,32296598,710,710,710,710,0
20231024,122300,32296598,710,710,710,710,17
20231024,122200,32284528,710,710,710,710,28
20231024,122100,32264648,710,710,710,710,0
20231024,122000,32264648,710,710,710,710,0
20231024,121900,32264648,710,710,710,710,0
20231024,121800,32264648,710,710,710,710,0
20231024,121700,32264648,710,710,710,710,0
20231024,121600,32264648,710,710,710,710,0
20231024,121500,32264648,710,710,710,710,0
20231024,121400,32264648,710,710,710,710,0
20231024,121300,32264648,710,710,710,710,0
20231024,121200,32264648,710,710,710,710,0
20231024,121100,32264648,710,710,710,710,0
20231024,121000,32264648,710,710,710,710,42
20231024,120900,32234828,710,710,710,710,0
20231024,120800,32234828,710,710,710,710,0
20231024,120700,32234828,710,710,710,710,0
20231024,120600,32234828,710,710,710,710,1
20231024,120500,32234118,709,709,709,709,0
20231024,120400,32234118,709,709,709,709,214
20231024,120300,32082392,709,709,709,709,0
20231024,120200,32082392,709,709,709,709,299
20231024,120100,31870401,705,711,711,705,61
20231024,120000,31827390,704,704,704,704,0
20231024,115900,31827390,704,704,704,704,0
20231024,115800,31827390,704,704,704,704,0
20231024,115700,31827390,704,708,708,704,1513
20231024,115600,30760982,707,707,707,707,0
20231024,115500,30760982,707,707,707,707,0
20231024,115400,30760982,707,707,707,707,0
20231024,115300,30760982,707,707,707,707,0
20231024,115200,30760982,707,707,707,707,0
20231024,115100,30760982,707,704,707,704,5368
20231024,115000,26976222,704,704,704,704,0
20231024,114900,26976222,704,704,704,704,0
20231024,114800,26976222,704,704,704,704,0
20231024,114700,26976222,704,704,704,704,0
20231024,114600,26976222,704,704,704,704,0
20231024,114500,26976222,704,704,704,704,1
20231024,114400,26975518,704,704,704,704,0
20231024,114300,26975518,704,704,704,704,50
20231024,114200,26940318,704,704,704,704,0
20231024,114100,26940318,704,704,704,704,0
20231024,114000,26940318,704,704,704,704,10
20231024,113900,26933278,705,704,705,704,2459
20231024,113800,25199992,705,705,705,705,0
20231024,113700,25199992,705,705,705,705,0
20231024,113600,25199992,705,705,705,705,0
20231024,113500,25199992,705,705,705,705,0
20231024,113400,25199992,705,705,705,705,0
20231024,113300,25199992,705,705,705,705,0
20231024,113200,25199992,705,705,705,705,0
20231024,113100,25199992,705,705,705,705,0
20231024,113000,25199992,705,705,705,705,0
20231024,112900,25199992,705,705,705,705,70
20231024,112800,25150642,705,705,705,705,0
20231024,112700,25150642,705,705,705,705,0
20231024,112600,25150642,705,705,705,705,50
20231024,112500,25115392,705,705,705,705,0
20231024,112400,25115392,705,705,705,705,0
20231024,112300,25115392,705,704,705,704,150
20231024,112200,25009777,704,704,704,704,0
20231024,112100,25009777,704,704,704,704,0
20231024,112000,25009777,704,704,704,704,1
20231024,111900,25009073,700,705,705,700,248
20231024,111800,24834303,705,705,705,705,0
20231024,111700,24834303,705,705,705,705,0
20231024,111600,24834303,705,705,705,705,0
20231024,111500,24834303,705,705,705,705,500
20231024,111400,24481803,705,705,705,705,0
20231024,111300,24481803,705,706,706,705,5
20231024,111200,24478274,707,707,707,707,0
20231024,111100,24478274,707,707,707,707,0
20231024,111000,24478274,707,707,707,707,0
20231024,110900,24478274,707,707,707,707,0
20231024,110800,24478274,707,707,707,707,0
20231024,110700,24478274,707,707,707,707,0
20231024,110600,24478274,707,707,707,707,0
20231024,110500,24478274,707,707,707,707,0
20231024,110400,24478274,707,707,707,707,0
20231024,110300,24478274,707,707,707,707,3
20231024,110200,24476153,707,707,707,707,0
20231024,110100,24476153,707,707,707,707,0
20231024,110000,24476153,707,707,707,707,0
20231024,105900,24476153,707,707,707,707,0
20231024,105800,24476153,707,707,707,707,0
20231024,105700,24476153,707,707,707,707,0
20231024,105600,24476153,707,707,707,707,0
20231024,105500,24476153,707,707,707,707,0
20231024,105400,24476153,707,707,707,707,0
20231024,105300,24476153,707,707,707,707,0
20231024,105200,24476153,707,707,707,707,0
20231024,105100,24476153,707,707,707,707,0
20231024,105000,24476153,707,707,707,707,0
20231024,104900,24476153,707,707,707,707,0
20231024,104800,24476153,707,707,707,707,0
20231024,104700,24476153,707,707,707,707,0
20231024,104600,24476153,707,707,707,707,0
20231024,104500,24476153,707,707,707,707,1
20231024,104400,24475446,700,700,700,700,1370
20231024,104300,23516446,698,698,698,698,0
20231024,104200,23516446,698,698,698,698,0
20231024,104100,23516446,698,698,698,698,0
20231024,104000,23516446,698,700,700,698,16
20231024,103900,23505262,699,703,703,699,6520
20231024,103800,18933498,707,707,707,707,0
20231024,103700,18933498,707,707,707,707,0
20231024,103600,18933498,707,707,707,707,0
20231024,103500,18933498,707,707,707,707,1
20231024,103400,18932791,703,703,703,703,0
20231024,103300,18932791,703,707,707,703,16
20231024,103200,18921511,707,707,707,707,1
20231024,103100,18920804,707,707,707,707,0
20231024,103000,18920804,707,707,707,707,1
20231024,102900,18920097,705,705,705,705,0
20231024,102800,18920097,705,705,705,705,0
20231024,102700,18920097,705,705,705,705,0
20231024,102600,18920097,705,705,705,705,0
20231024,102500,18920097,705,705,705,705,0
20231024,102400,18920097,705,703,705,703,190
20231024,102300,18786525,704,705,705,704,2207
20231024,102200,17231501,708,708,708,708,0
20231024,102100,17231501,708,708,708,708,0
20231024,102000,17231501,708,708,708,708,0
20231024,101900,17231501,708,708,708,708,1
20231024,101800,17230793,708,708,708,708,0
20231024,101700,17230793,708,708,708,708,0
20231024,101600,17230793,708,708,708,708,0
20231024,101500,17230793,708,708,708,708,0
20231024,101400,17230793,708,708,708,708,0
20231024,101300,17230793,708,708,708,708,0
20231024,101200,17230793,708,708,708,708,1
20231024,101100,17230085,705,705,705,705,0
20231024,101000,17230085,705,706,706,705,582
20231024,100900,16819686,706,706,706,706,11
20231024,100800,16811920,707,707,707,707,291
20231024,100700,16606183,707,707,707,707,0
20231024,100600,16606183,707,707,707,707,9
20231024,100500,16599820,709,709,709,709,0
20231024,100400,16599820,709,709,709,709,240
20231024,100300,16429660,709,709,709,709,1
20231024,100200,16428951,707,707,707,707,0
20231024,100100,16428951,707,707,707,707,0
20231024,100000,16428951,707,707,707,707,0
20231024,095900,16428951,707,707,707,707,1
20231024,095800,16428244,709,709,709,709,0
20231024,095700,16428244,709,709,709,709,0
20231024,095600,16428244,709,709,709,709,0
20231024,095500,16428244,709,709,709,709,0
20231024,095400,16428244,709,709,709,709,0
20231024,095300,16428244,709,709,709,709,0
20231024,095200,16428244,709,709,709,709,4
20231024,095100,16425408,706,706,706,706,0
20231024,095000,16425408,706,706,706,706,0
20231024,094900,16425408,706,706,706,706,898
20231024,094800,15791420,710,710,710,710,1
20231024,094700,15790710,708,708,710,708,401
20231024,094600,15506800,708,708,708,708,100
20231024,094500,15436000,708,708,708,708,1
20231024,094400,15435292,708,708,708,708,0
20231024,094300,15435292,708,708,708,708,0
20231024,094200,15435292,708,711,711,708,1848
20231024,094100,14126848,711,711,711,711,0
20231024,094000,14126848,711,709,711,709,1454
20231024,093900,13095960,711,711,711,711,1
20231024,093800,13095249,712,712,712,712,0
20231024,093700,13095249,712,715,715,712,136
20231024,093600,12998355,715,714,715,714,11
20231024,093500,12990500,715,715,715,715,22
20231024,093400,12974770,715,715,715,715,0
20231024,093300,12974770,715,715,715,715,7
20231024,093200,12969765,715,715,715,715,13
20231024,093100,12960470,715,715,715,715,4
20231024,093000,12957610,714,714,714,714,0
20231024,092900,12957610,714,714,714,714,25
20231024,092800,12939760,714,714,714,714,0
20231024,092700,12939760,714,714,714,714,500
20231024,092600,12582760,714,714,714,714,348
20231024,092500,12334288,714,714,714,714,0
20231024,092400,12334288,714,714,714,714,0
20231024,092300,12334288,714,714,714,713,190
20231024,092200,12198676,713,713,713,713,248
20231024,092100,12021852,713,713,713,713,0
20231024,092000,12021852,713,713,713,713,1
20231024,091900,12021139,712,712,712,712,0
20231024,091800,12021139,712,712,712,712,0
20231024,091700,12021139,712,712,712,712,0
20231024,091600,12021139,712,712,712,712,0
20231024,091500,12021139,712,712,712,712,0
20231024,091400,12021139,712,712,712,712,91
20231024,091300,11956347,711,711,711,711,5
20231024,091200,11952792,708,708,708,708,0
20231024,091100,11952792,708,708,708,708,0
20231024,091000,11952792,708,708,708,708,0
20231024,090900,11952792,708,708,708,708,0
20231024,090800,11952792,708,708,708,708,0
20231024,090700,11952792,708,708,708,708,46
20231024,090600,11920224,708,708,708,708,141
20231024,090500,11820396,708,708,708,708,1
20231024,090400,11819688,712,712,712,712,1
20231024,090300,11818976,706,706,706,706,0
20231024,090200,11818976,706,712,712,706,14630
20231024,090100,1489475,712,712,712,712,64
20231024,090000,1443907,712,719,719,712,2025