KissMeData/049630/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,192100,82747950,524,524,524,524,247
20231026,192000,82747950,524,524,524,524,0
20231026,191900,82747950,524,524,524,524,0
20231026,191800,82747950,524,524,524,524,0
20231026,191700,82747950,524,524,524,524,0
20231026,191600,82747950,524,524,524,524,0
20231026,191500,82747950,524,524,524,524,0
20231026,191400,82747950,524,524,524,524,0
20231026,191300,82747950,524,524,524,524,0
20231026,191200,82747950,524,524,524,524,0
20231026,191100,82747950,524,524,524,524,0
20231026,191000,82747950,524,524,524,524,0
20231026,190900,82747950,524,524,524,524,0
20231026,190800,82747950,524,524,524,524,0
20231026,190700,82747950,524,524,524,524,0
20231026,190600,82747950,524,524,524,524,0
20231026,190500,82747950,524,524,524,524,0
20231026,190400,82747950,524,524,524,524,0
20231026,190300,82747950,524,524,524,524,0
20231026,190200,82747950,524,524,524,524,0
20231026,190100,82747950,524,524,524,524,0
20231026,190000,82747950,524,524,524,524,0
20231026,185900,82747950,524,524,524,524,0
20231026,185800,82747950,524,524,524,524,0
20231026,185700,82747950,524,524,524,524,0
20231026,185600,82747950,524,524,524,524,0
20231026,185500,82747950,524,524,524,524,0
20231026,185400,82747950,524,524,524,524,0
20231026,185300,82747950,524,524,524,524,0
20231026,185200,82747950,524,524,524,524,0
20231026,185100,82747950,524,524,524,524,247
20231026,185000,82747950,524,524,524,524,0
20231026,184900,82747950,524,524,524,524,0
20231026,184800,82747950,524,524,524,524,0
20231026,184700,82747950,524,524,524,524,0
20231026,184600,82747950,524,524,524,524,0
20231026,184500,82747950,524,524,524,524,0
20231026,184400,82747950,524,524,524,524,0
20231026,184300,82747950,524,524,524,524,0
20231026,184200,82747950,524,524,524,524,0
20231026,184100,82747950,524,524,524,524,0
20231026,184000,82747950,524,524,524,524,0
20231026,183900,82747950,524,524,524,524,0
20231026,183800,82747950,524,524,524,524,0
20231026,183700,82747950,524,524,524,524,0
20231026,183600,82747950,524,524,524,524,0
20231026,183500,82747950,524,524,524,524,0
20231026,183400,82747950,524,524,524,524,0
20231026,183300,82747950,524,524,524,524,0
20231026,183200,82747950,524,524,524,524,0
20231026,183100,82747950,524,524,524,524,0
20231026,183000,82747950,524,524,524,524,0
20231026,182900,82747950,524,524,524,524,0
20231026,182800,82747950,524,524,524,524,0
20231026,182700,82747950,524,524,524,524,0
20231026,182600,82747950,524,524,524,524,0
20231026,182500,82747950,524,524,524,524,0
20231026,182400,82747950,524,524,524,524,0
20231026,182300,82747950,524,524,524,524,0
20231026,182200,82747950,524,524,524,524,0
20231026,182100,82747950,524,524,524,524,247
20231026,182000,82747950,524,524,524,524,0
20231026,181900,82747950,524,524,524,524,0
20231026,181800,82747950,524,524,524,524,0
20231026,181700,82747950,524,524,524,524,0
20231026,181600,82747950,524,524,524,524,0
20231026,181500,82747950,524,524,524,524,0
20231026,181400,82747950,524,524,524,524,0
20231026,181300,82747950,524,524,524,524,0
20231026,181200,82747950,524,524,524,524,0
20231026,181100,82747950,524,524,524,524,0
20231026,181000,82747950,524,524,524,524,0
20231026,180900,82747950,524,524,524,524,0
20231026,180800,82747950,524,524,524,524,0
20231026,180700,82747950,524,524,524,524,0
20231026,180600,82747950,524,524,524,524,0
20231026,180500,82747950,524,524,524,524,0
20231026,180400,82747950,524,524,524,524,0
20231026,180300,82747950,524,524,524,524,0
20231026,180200,82747950,524,524,524,524,0
20231026,180100,82747950,524,524,524,524,0
20231026,180000,82747950,524,524,524,524,0
20231026,175900,82747950,524,524,524,524,0
20231026,175800,82747950,524,524,524,524,0
20231026,175700,82747950,524,524,524,524,0
20231026,175600,82747950,524,524,524,524,0
20231026,175500,82747950,524,524,524,524,0
20231026,175400,82747950,524,524,524,524,0
20231026,175300,82747950,524,524,524,524,0
20231026,175200,82747950,524,524,524,524,0
20231026,175100,82747950,524,524,524,524,247
20231026,175000,82747950,524,524,524,524,0
20231026,174900,82747950,524,524,524,524,0
20231026,174800,82747950,524,524,524,524,0
20231026,174700,82747950,524,524,524,524,0
20231026,174600,82747950,524,524,524,524,0
20231026,174500,82747950,524,524,524,524,0
20231026,174400,82747950,524,524,524,524,0
20231026,174300,82747950,524,524,524,524,0
20231026,174200,82747950,524,524,524,524,0
20231026,174100,82747950,524,524,524,524,0
20231026,174000,82747950,524,524,524,524,0
20231026,173900,82747950,524,524,524,524,0
20231026,173800,82747950,524,524,524,524,0
20231026,173700,82747950,524,524,524,524,0
20231026,173600,82747950,524,524,524,524,0
20231026,173500,82747950,524,524,524,524,0
20231026,173400,82747950,524,524,524,524,0
20231026,173300,82747950,524,524,524,524,0
20231026,173200,82747950,524,524,524,524,0
20231026,173100,82747950,524,524,524,524,0
20231026,173000,82747950,524,524,524,524,0
20231026,172900,82747950,524,524,524,524,0
20231026,172800,82747950,524,524,524,524,0
20231026,172700,82747950,524,524,524,524,0
20231026,172600,82747950,524,524,524,524,0
20231026,172500,82747950,524,524,524,524,0
20231026,172400,82747950,524,524,524,524,0
20231026,172300,82747950,524,524,524,524,0
20231026,172200,82747950,524,524,524,524,0
20231026,172100,82747950,524,524,524,524,247
20231026,172000,82747950,524,524,524,524,0
20231026,171900,82747950,524,524,524,524,0
20231026,171800,82747950,524,524,524,524,0
20231026,171700,82747950,524,524,524,524,0
20231026,171600,82747950,524,524,524,524,0
20231026,171500,82747950,524,524,524,524,0
20231026,171400,82747950,524,524,524,524,0
20231026,171300,82747950,524,524,524,524,0
20231026,171200,82747950,524,524,524,524,0
20231026,171100,82747950,524,524,524,524,0
20231026,171000,82747950,524,524,524,524,0
20231026,170900,82747950,524,524,524,524,0
20231026,170800,82747950,524,524,524,524,0
20231026,170700,82747950,524,524,524,524,0
20231026,170600,82747950,524,524,524,524,0
20231026,170500,82747950,524,524,524,524,0
20231026,170400,82747950,524,524,524,524,0
20231026,170300,82747950,524,524,524,524,0
20231026,170200,82747950,524,524,524,524,0
20231026,170100,82747950,524,524,524,524,0
20231026,170000,82747950,524,524,524,524,0
20231026,165900,82747950,524,524,524,524,0
20231026,165800,82747950,524,524,524,524,0
20231026,165700,82747950,524,524,524,524,0
20231026,165600,82747950,524,524,524,524,0
20231026,165500,82747950,524,524,524,524,0
20231026,165400,82747950,524,524,524,524,0
20231026,165300,82747950,524,524,524,524,0
20231026,165200,82747950,524,524,524,524,0
20231026,165100,82747950,524,524,524,524,247
20231026,165000,82747950,524,524,524,524,0
20231026,164900,82747950,524,524,524,524,0
20231026,164800,82747950,524,524,524,524,0
20231026,164700,82747950,524,524,524,524,0
20231026,164600,82747950,524,524,524,524,0
20231026,164500,82747950,524,524,524,524,0
20231026,164400,82747950,524,524,524,524,0
20231026,164300,82747950,524,524,524,524,0
20231026,164200,82747950,524,524,524,524,0
20231026,164100,82747950,524,524,524,524,0
20231026,164000,82747950,524,524,524,524,0
20231026,163900,82747950,524,524,524,524,0
20231026,163800,82747950,524,524,524,524,0
20231026,163700,82747950,524,524,524,524,0
20231026,163600,82747950,524,524,524,524,0
20231026,163500,82747950,524,524,524,524,0
20231026,163400,82747950,524,524,524,524,0
20231026,163300,82747950,524,524,524,524,0
20231026,163200,82747950,524,524,524,524,0
20231026,163100,82747950,524,524,524,524,0
20231026,163000,82747950,524,524,524,524,0
20231026,162900,82747950,524,524,524,524,0
20231026,162800,82747950,524,524,524,524,0
20231026,162700,82747950,524,524,524,524,0
20231026,162600,82747950,524,524,524,524,0
20231026,162500,82747950,524,524,524,524,0
20231026,162400,82747950,524,524,524,524,0
20231026,162300,82747950,524,524,524,524,0
20231026,162200,82747950,524,524,524,524,0
20231026,162100,82747950,524,524,524,524,247
20231026,162000,82747950,524,524,524,524,0
20231026,161900,82747950,524,524,524,524,0
20231026,161800,82747950,524,524,524,524,0
20231026,161700,82747950,524,524,524,524,0
20231026,161600,82747950,524,524,524,524,0
20231026,161500,82747950,524,524,524,524,0
20231026,161400,82747950,524,524,524,524,0
20231026,161300,82747950,524,524,524,524,0
20231026,161200,82747950,524,524,524,524,0
20231026,161100,82747950,524,524,524,524,0
20231026,161000,82747950,524,524,524,524,0
20231026,160900,82747950,524,524,524,524,0
20231026,160800,82747950,524,524,524,524,0
20231026,160700,82747950,524,524,524,524,0
20231026,160600,82747950,524,524,524,524,0
20231026,160500,82747950,524,524,524,524,0
20231026,160400,82747950,524,524,524,524,0
20231026,160300,82747950,524,524,524,524,0
20231026,160200,82747950,524,524,524,524,0
20231026,160100,82747950,524,524,524,524,0
20231026,160000,82747950,524,524,524,524,0
20231026,155900,82747950,524,524,524,524,0
20231026,155800,82747950,524,524,524,524,0
20231026,155700,82747950,524,524,524,524,0
20231026,155600,82747950,524,524,524,524,0
20231026,155500,82747950,524,524,524,524,0
20231026,155400,82747950,524,524,524,524,0
20231026,155300,82747950,524,524,524,524,0
20231026,155200,82747950,524,524,524,524,0
20231026,155100,82747950,524,524,524,524,247
20231026,155000,82747950,524,524,524,524,0
20231026,154900,82747950,524,524,524,524,0
20231026,154800,82747950,524,524,524,524,0
20231026,154700,82747950,524,524,524,524,0
20231026,154600,82747950,524,524,524,524,0
20231026,154500,82747950,524,524,524,524,0
20231026,154400,82747950,524,524,524,524,0
20231026,154300,82747950,524,524,524,524,0
20231026,154200,82747950,524,524,524,524,0
20231026,154100,82747950,524,524,524,524,0
20231026,154000,82747950,524,524,524,524,0
20231026,153900,82747950,524,524,524,524,0
20231026,153800,82747950,524,524,524,524,0
20231026,153700,82747950,524,524,524,524,0
20231026,153600,82747950,524,524,524,524,0
20231026,153500,82747950,524,524,524,524,0
20231026,153400,82747950,524,524,524,524,0
20231026,153300,82747950,524,524,524,524,0
20231026,153200,82747950,524,524,524,524,0
20231026,153100,82747950,524,524,524,524,0
20231026,153000,82747950,524,524,524,524,247
20231026,152900,82618522,524,524,524,524,0
20231026,152800,82618522,524,524,524,524,0
20231026,152700,82618522,524,524,524,524,0
20231026,152600,82618522,524,524,524,524,0
20231026,152500,82618522,524,524,524,524,0
20231026,152400,82618522,524,524,524,524,0
20231026,152300,82618522,524,524,524,524,0
20231026,152200,82618522,524,524,524,524,0
20231026,152100,82618522,524,524,524,524,0
20231026,152000,82618522,524,524,524,524,0
20231026,151900,82618522,524,522,524,522,513
20231026,151800,82350259,522,522,522,522,0
20231026,151700,82350259,522,522,522,522,1
20231026,151600,82349737,522,522,522,522,0
20231026,151500,82349737,522,522,522,522,1
20231026,151400,82349215,522,522,522,522,5
20231026,151300,82346605,522,522,522,522,0
20231026,151200,82346605,522,522,522,522,0
20231026,151100,82346605,522,522,522,522,0
20231026,151000,82346605,522,522,522,522,5
20231026,150900,82343995,522,522,522,522,51
20231026,150800,82317373,519,519,519,519,3000
20231026,150700,80760373,521,520,521,519,2312
20231026,150600,79559128,519,519,519,519,2000
20231026,150500,78521128,520,520,520,520,0
20231026,150400,78521128,520,520,520,520,0
20231026,150300,78521128,520,519,520,519,5
20231026,150200,78518531,520,519,521,519,7
20231026,150100,78514895,519,521,521,519,302
20231026,150000,78358155,521,521,521,521,1
20231026,145900,78357634,520,520,520,520,0
20231026,145800,78357634,520,520,520,520,1
20231026,145700,78357114,520,520,520,520,3
20231026,145600,78355554,521,521,521,521,0
20231026,145500,78355554,521,521,521,521,0
20231026,145400,78355554,521,521,521,521,2
20231026,145300,78354512,521,521,521,521,0
20231026,145200,78354512,521,521,521,521,94
20231026,145100,78305538,520,519,520,518,1896
20231026,145000,77321127,518,518,518,518,0
20231026,144900,77321127,518,518,518,518,522
20231026,144800,77050731,518,518,518,518,0
20231026,144700,77050731,518,518,518,518,0
20231026,144600,77050731,518,518,518,518,0
20231026,144500,77050731,518,518,518,518,0
20231026,144400,77050731,518,518,518,518,0
20231026,144300,77050731,518,518,518,518,0
20231026,144200,77050731,518,517,518,517,14
20231026,144100,77043492,517,517,517,517,1
20231026,144000,77042975,517,517,517,517,0
20231026,143900,77042975,517,517,517,517,0
20231026,143800,77042975,517,517,517,517,500
20231026,143700,76784475,518,518,518,518,0
20231026,143600,76784475,518,518,518,518,0
20231026,143500,76784475,518,518,518,518,0
20231026,143400,76784475,518,518,518,518,0
20231026,143300,76784475,518,518,518,518,1
20231026,143200,76783957,516,517,517,516,2405
20231026,143100,75542867,517,517,517,517,0
20231026,143000,75542867,517,517,517,517,0
20231026,142900,75542867,517,517,517,517,0
20231026,142800,75542867,517,517,517,517,0
20231026,142700,75542867,517,517,517,517,0
20231026,142600,75542867,517,517,517,517,100
20231026,142500,75491167,518,518,518,518,0
20231026,142400,75491167,518,518,518,518,1
20231026,142300,75490649,516,516,516,516,300
20231026,142200,75335849,518,518,518,518,100
20231026,142100,75284049,518,518,518,518,0
20231026,142000,75284049,518,518,518,518,0
20231026,141900,75284049,518,518,518,518,0
20231026,141800,75284049,518,518,518,518,0
20231026,141700,75284049,518,518,518,518,0
20231026,141600,75284049,518,518,518,518,0
20231026,141500,75284049,518,518,518,518,0
20231026,141400,75284049,518,518,518,518,0
20231026,141300,75284049,518,518,518,518,1
20231026,141200,75283531,516,516,516,516,3
20231026,141100,75281983,516,516,516,516,1
20231026,141000,75281467,515,516,516,515,5000
20231026,140900,72706274,518,518,518,518,0
20231026,140800,72706274,518,518,518,518,0
20231026,140700,72706274,518,518,518,518,0
20231026,140600,72706274,518,518,518,518,0
20231026,140500,72706274,518,518,518,518,0
20231026,140400,72706274,518,518,518,518,100
20231026,140300,72654474,518,518,518,518,0
20231026,140200,72654474,518,518,518,518,0
20231026,140100,72654474,518,518,518,518,0
20231026,140000,72654474,518,518,518,518,0
20231026,135900,72654474,518,516,518,516,3
20231026,135800,72652924,516,516,516,516,1386
20231026,135700,71937748,518,518,518,518,10
20231026,135600,71932568,518,516,518,515,4001
20231026,135500,69868977,517,517,517,517,0
20231026,135400,69868977,517,517,517,517,0
20231026,135300,69868977,517,517,517,517,0
20231026,135200,69868977,517,517,517,517,1
20231026,135100,69868460,516,516,516,516,1000
20231026,135000,69352460,518,518,518,518,0
20231026,134900,69352460,518,518,518,518,0
20231026,134800,69352460,518,518,518,518,0
20231026,134700,69352460,518,518,518,518,0
20231026,134600,69352460,518,518,518,518,0
20231026,134500,69352460,518,518,518,518,0
20231026,134400,69352460,518,518,518,516,157
20231026,134300,69271362,517,517,517,517,0
20231026,134200,69271362,517,517,517,517,501
20231026,134100,69012345,518,518,518,518,1
20231026,134000,69011827,517,517,517,517,0
20231026,133900,69011827,517,517,517,517,0
20231026,133800,69011827,517,517,517,517,579
20231026,133700,68712484,518,518,518,518,0
20231026,133600,68712484,518,518,518,518,0
20231026,133500,68712484,518,518,518,518,0
20231026,133400,68712484,518,518,518,518,0
20231026,133300,68712484,518,518,518,518,0
20231026,133200,68712484,518,518,518,518,0
20231026,133100,68712484,518,518,518,518,1
20231026,133000,68711966,518,518,518,518,0
20231026,132900,68711966,518,518,518,518,0
20231026,132800,68711966,518,518,518,518,0
20231026,132700,68711966,518,518,518,518,0
20231026,132600,68711966,518,518,518,518,0
20231026,132500,68711966,518,518,518,518,100
20231026,132400,68660166,518,518,518,518,0
20231026,132300,68660166,518,518,518,518,788
20231026,132200,68251982,518,518,518,518,0
20231026,132100,68251982,518,518,518,518,0
20231026,132000,68251982,518,517,518,516,531
20231026,131900,67977954,517,516,517,516,580
20231026,131800,67678673,518,518,518,518,0
20231026,131700,67678673,518,518,518,518,0
20231026,131600,67678673,518,518,518,518,2
20231026,131500,67677637,518,518,518,518,0
20231026,131400,67677637,518,518,518,518,0
20231026,131300,67677637,518,518,518,518,0
20231026,131200,67677637,518,518,518,518,0
20231026,131100,67677637,518,518,518,518,0
20231026,131000,67677637,518,518,518,518,0
20231026,130900,67677637,518,518,518,518,0
20231026,130800,67677637,518,518,518,518,0
20231026,130700,67677637,518,518,518,518,0
20231026,130600,67677637,518,518,518,518,0
20231026,130500,67677637,518,518,518,518,0
20231026,130400,67677637,518,518,518,518,1
20231026,130300,67677119,518,518,518,518,0
20231026,130200,67677119,518,518,518,518,0
20231026,130100,67677119,518,518,518,518,1
20231026,130000,67676601,518,518,518,518,0
20231026,125900,67676601,518,518,518,518,0
20231026,125800,67676601,518,518,518,518,5
20231026,125700,67674011,518,518,518,518,0
20231026,125600,67674011,518,518,518,518,5
20231026,125500,67671421,518,518,518,518,0
20231026,125400,67671421,518,518,518,518,0
20231026,125300,67671421,518,518,518,518,0
20231026,125200,67671421,518,518,518,518,0
20231026,125100,67671421,518,518,518,518,0
20231026,125000,67671421,518,518,518,518,0
20231026,124900,67671421,518,515,518,515,6168
20231026,124800,64494898,515,515,515,515,70
20231026,124700,64458848,515,518,518,515,4063
20231026,124600,62363978,518,518,518,518,0
20231026,124500,62363978,518,518,518,518,6
20231026,124400,62360870,518,518,518,518,0
20231026,124300,62360870,518,518,518,518,45
20231026,124200,62337560,518,519,519,518,612
20231026,124100,62020064,519,517,519,517,2393
20231026,124000,60782775,516,516,516,516,1411
20231026,123900,60054699,515,515,515,515,544
20231026,123800,59774539,515,514,515,513,244
20231026,123700,59649073,515,515,515,515,0
20231026,123600,59649073,515,515,515,515,0
20231026,123500,59649073,515,515,515,515,0
20231026,123400,59649073,515,515,515,515,0
20231026,123300,59649073,515,515,515,515,0
20231026,123200,59649073,515,515,515,515,0
20231026,123100,59649073,515,515,515,515,0
20231026,123000,59649073,515,514,515,513,167
20231026,122900,59563399,515,513,515,513,60
20231026,122800,59532559,515,515,515,515,0
20231026,122700,59532559,515,515,515,515,1
20231026,122600,59532044,512,513,513,512,1406
20231026,122500,58812171,511,515,515,511,31981
20231026,122400,42402237,516,516,516,516,0
20231026,122300,42402237,516,516,516,516,2
20231026,122200,42401205,515,516,516,515,3666
20231026,122100,40509552,517,517,517,517,200
20231026,122000,40406152,517,517,517,517,0
20231026,121900,40406152,517,517,517,516,245
20231026,121800,40279609,517,518,518,517,3032
20231026,121700,38711871,518,518,518,518,0
20231026,121600,38711871,518,518,518,518,2
20231026,121500,38710835,518,518,518,518,0
20231026,121400,38710835,518,518,518,518,1
20231026,121300,38710317,518,518,518,518,0
20231026,121200,38710317,518,518,518,518,0
20231026,121100,38710317,518,518,518,518,2
20231026,121000,38709281,518,518,518,518,0
20231026,120900,38709281,518,518,518,518,41
20231026,120800,38688043,518,518,518,518,1154
20231026,120700,38090271,518,518,518,518,1
20231026,120600,38089753,518,518,518,518,3
20231026,120500,38088199,519,519,519,519,0
20231026,120400,38088199,519,519,519,519,0
20231026,120300,38088199,519,517,519,517,244
20231026,120200,37961807,519,519,519,519,1
20231026,120100,37961288,518,518,518,518,0
20231026,120000,37961288,518,518,518,518,1
20231026,115900,37960770,517,518,520,517,10540
20231026,115800,32507547,519,518,519,518,225
20231026,115700,32390996,519,519,519,519,1
20231026,115600,32390477,519,519,519,519,1937
20231026,115500,31385174,520,520,520,520,671
20231026,115400,31036254,520,520,520,520,1
20231026,115300,31035734,520,520,520,520,0
20231026,115200,31035734,520,520,520,520,0
20231026,115100,31035734,520,520,520,520,100
20231026,115000,30983734,520,520,520,520,0
20231026,114900,30983734,520,520,520,520,20
20231026,114800,30973334,521,521,521,521,0
20231026,114700,30973334,521,521,521,521,0
20231026,114600,30973334,521,521,521,521,0
20231026,114500,30973334,521,521,521,521,0
20231026,114400,30973334,521,521,521,521,0
20231026,114300,30973334,521,521,521,521,0
20231026,114200,30973334,521,521,521,521,100
20231026,114100,30921234,521,521,521,521,0
20231026,114000,30921234,521,521,521,521,0
20231026,113900,30921234,521,521,521,521,0
20231026,113800,30921234,521,521,521,521,0
20231026,113700,30921234,521,521,521,521,3
20231026,113600,30919671,521,521,521,521,0
20231026,113500,30919671,521,521,521,521,0
20231026,113400,30919671,521,521,521,521,0
20231026,113300,30919671,521,521,521,521,0
20231026,113200,30919671,521,519,521,519,1004
20231026,113100,30398589,520,520,520,520,1
20231026,113000,30398069,520,519,520,519,2
20231026,112900,30397030,520,520,520,520,7186
20231026,112800,26660310,521,521,521,521,0
20231026,112700,26660310,521,521,521,521,0
20231026,112600,26660310,521,521,521,521,0
20231026,112500,26660310,521,521,521,521,0
20231026,112400,26660310,521,521,521,521,0
20231026,112300,26660310,521,521,521,521,1
20231026,112200,26659789,521,521,521,521,0
20231026,112100,26659789,521,521,521,521,0
20231026,112000,26659789,521,521,521,521,0
20231026,111900,26659789,521,521,521,521,0
20231026,111800,26659789,521,521,521,521,23
20231026,111700,26647806,521,521,521,520,223
20231026,111600,26531745,521,521,521,521,0
20231026,111500,26531745,521,521,521,521,0
20231026,111400,26531745,521,521,521,521,0
20231026,111300,26531745,521,521,521,521,3863
20231026,111200,24519122,522,522,522,522,163
20231026,111100,24434036,523,523,523,523,0
20231026,111000,24434036,523,523,523,523,0
20231026,110900,24434036,523,523,523,523,0
20231026,110800,24434036,523,523,523,523,0
20231026,110700,24434036,523,523,523,523,0
20231026,110600,24434036,523,523,523,523,0
20231026,110500,24434036,523,523,523,523,0
20231026,110400,24434036,523,523,523,523,0
20231026,110300,24434036,523,523,523,523,1
20231026,110200,24433513,522,522,522,522,0
20231026,110100,24433513,522,522,522,522,0
20231026,110000,24433513,522,522,522,522,0
20231026,105900,24433513,522,522,522,522,0
20231026,105800,24433513,522,522,522,522,0
20231026,105700,24433513,522,522,522,522,0
20231026,105600,24433513,522,522,522,522,3
20231026,105500,24431947,522,522,522,522,0
20231026,105400,24431947,522,522,522,522,0
20231026,105300,24431947,522,522,522,522,0
20231026,105200,24431947,522,523,523,522,206
20231026,105100,24324411,524,524,524,524,0
20231026,105000,24324411,524,524,524,524,10
20231026,104900,24319171,524,524,524,524,0
20231026,104800,24319171,524,524,524,524,0
20231026,104700,24319171,524,524,524,524,0
20231026,104600,24319171,524,524,524,524,1
20231026,104500,24318647,524,524,524,524,0
20231026,104400,24318647,524,524,524,524,0
20231026,104300,24318647,524,524,524,524,1
20231026,104200,24318123,524,524,524,524,0
20231026,104100,24318123,524,524,524,524,0
20231026,104000,24318123,524,524,524,524,0
20231026,103900,24318123,524,524,524,524,95
20231026,103800,24268343,524,523,524,523,100
20231026,103700,24216015,520,520,520,520,0
20231026,103600,24216015,520,523,523,520,15000
20231026,103500,16406481,524,524,524,524,0
20231026,103400,16406481,524,524,524,524,0
20231026,103300,16406481,524,524,524,524,0
20231026,103200,16406481,524,524,524,524,0
20231026,103100,16406481,524,524,524,524,0
20231026,103000,16406481,524,524,524,524,0
20231026,102900,16406481,524,524,524,524,0
20231026,102800,16406481,524,524,524,524,0
20231026,102700,16406481,524,524,524,524,0
20231026,102600,16406481,524,524,524,524,0
20231026,102500,16406481,524,524,524,524,0
20231026,102400,16406481,524,524,524,524,0
20231026,102300,16406481,524,524,524,524,0
20231026,102200,16406481,524,524,524,524,0
20231026,102100,16406481,524,524,524,524,0
20231026,102000,16406481,524,524,524,524,20
20231026,101900,16396001,524,524,524,524,0
20231026,101800,16396001,524,524,524,524,0
20231026,101700,16396001,524,524,524,524,0
20231026,101600,16396001,524,524,524,524,0
20231026,101500,16396001,524,524,524,524,0
20231026,101400,16396001,524,524,524,524,0
20231026,101300,16396001,524,524,524,524,0
20231026,101200,16396001,524,524,524,524,1
20231026,101100,16395477,523,523,523,523,0
20231026,101000,16395477,523,523,523,523,0
20231026,100900,16395477,523,523,523,523,0
20231026,100800,16395477,523,523,523,523,0
20231026,100700,16395477,523,523,523,523,0
20231026,100600,16395477,523,523,523,523,0
20231026,100500,16395477,523,522,523,522,2
20231026,100400,16394432,523,524,524,523,11
20231026,100300,16388669,524,524,524,524,27
20231026,100200,16374521,524,524,524,524,0
20231026,100100,16374521,524,524,524,524,0
20231026,100000,16374521,524,523,524,523,20
20231026,095900,16364045,522,522,522,522,1
20231026,095800,16363523,522,522,522,522,4
20231026,095700,16361435,522,522,522,522,40
20231026,095600,16340555,521,521,521,521,75
20231026,095500,16301480,522,522,522,522,0
20231026,095400,16301480,522,522,522,522,0
20231026,095300,16301480,522,523,523,522,213
20231026,095200,16190287,523,523,523,523,2
20231026,095100,16189241,524,524,524,524,66
20231026,095000,16154657,524,524,524,524,1
20231026,094900,16154133,524,524,524,524,0
20231026,094800,16154133,524,524,524,524,0
20231026,094700,16154133,524,524,524,524,0
20231026,094600,16154133,524,524,524,524,1
20231026,094500,16153609,524,524,524,524,1
20231026,094400,16153085,524,524,524,524,0
20231026,094300,16153085,524,524,524,524,15
20231026,094200,16145225,524,524,524,524,1
20231026,094100,16144701,524,522,524,521,12002
20231026,094000,9889991,525,525,525,525,200
20231026,093900,9784991,525,525,525,525,0
20231026,093800,9784991,525,525,525,525,0
20231026,093700,9784991,525,525,525,525,0
20231026,093600,9784991,525,525,525,525,0
20231026,093500,9784991,525,525,525,525,0
20231026,093400,9784991,525,525,525,525,8
20231026,093300,9780791,523,526,526,523,1910
20231026,093200,8781370,527,527,527,527,0
20231026,093100,8781370,527,527,527,527,3
20231026,093000,8779789,527,527,527,527,0
20231026,092900,8779789,527,527,527,527,5
20231026,092800,8777154,527,527,527,527,0
20231026,092700,8777154,527,527,527,527,0
20231026,092600,8777154,527,527,527,527,0
20231026,092500,8777154,527,527,527,527,0
20231026,092400,8777154,527,527,527,527,0
20231026,092300,8777154,527,524,527,524,947
20231026,092200,8278112,525,525,525,525,0
20231026,092100,8278112,525,522,525,522,300
20231026,092000,8120912,526,526,526,526,0
20231026,091900,8120912,526,526,526,526,0
20231026,091800,8120912,526,523,526,523,741
20231026,091700,7731780,527,526,527,526,40
20231026,091600,7710739,524,524,524,524,16
20231026,091500,7702355,526,526,526,526,0
20231026,091400,7702355,526,526,526,526,1
20231026,091300,7701829,524,524,524,524,0
20231026,091200,7701829,524,524,524,524,4
20231026,091100,7699733,528,528,528,528,0
20231026,091000,7699733,528,528,528,528,0
20231026,090900,7699733,528,528,528,528,0
20231026,090800,7699733,528,528,528,528,2
20231026,090700,7698677,524,524,524,524,245
20231026,090600,7570297,523,523,524,522,1695
20231026,090500,6685001,523,523,523,523,60
20231026,090400,6653621,523,522,523,522,7234
20231026,090300,2877419,524,524,524,524,350
20231026,090200,2694019,524,521,524,520,1465
20231026,090100,1931668,524,524,524,524,1884
20231026,090000,944452,520,523,523,520,1811