KissMeData/118000/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,195700,84862389,429,429,429,429,6256
20231025,195600,84862389,429,429,429,429,0
20231025,195500,84862389,429,429,429,429,0
20231025,195400,84862389,429,429,429,429,0
20231025,195300,84862389,429,429,429,429,0
20231025,195200,84862389,429,429,429,429,0
20231025,195100,84862389,429,429,429,429,0
20231025,195000,84862389,429,429,429,429,0
20231025,194900,84862389,429,429,429,429,0
20231025,194800,84862389,429,429,429,429,0
20231025,194700,84862389,429,429,429,429,0
20231025,194600,84862389,429,429,429,429,0
20231025,194500,84862389,429,429,429,429,0
20231025,194400,84862389,429,429,429,429,0
20231025,194300,84862389,429,429,429,429,0
20231025,194200,84862389,429,429,429,429,0
20231025,194100,84862389,429,429,429,429,0
20231025,194000,84862389,429,429,429,429,0
20231025,193900,84862389,429,429,429,429,0
20231025,193800,84862389,429,429,429,429,0
20231025,193700,84862389,429,429,429,429,0
20231025,193600,84862389,429,429,429,429,0
20231025,193500,84862389,429,429,429,429,0
20231025,193400,84862389,429,429,429,429,0
20231025,193300,84862389,429,429,429,429,0
20231025,193200,84862389,429,429,429,429,0
20231025,193100,84862389,429,429,429,429,0
20231025,193000,84862389,429,429,429,429,0
20231025,192900,84862389,429,429,429,429,0
20231025,192800,84862389,429,429,429,429,0
20231025,192700,84862389,429,429,429,429,6256
20231025,192600,84862389,429,429,429,429,0
20231025,192500,84862389,429,429,429,429,0
20231025,192400,84862389,429,429,429,429,0
20231025,192300,84862389,429,429,429,429,0
20231025,192200,84862389,429,429,429,429,0
20231025,192100,84862389,429,429,429,429,0
20231025,192000,84862389,429,429,429,429,0
20231025,191900,84862389,429,429,429,429,0
20231025,191800,84862389,429,429,429,429,0
20231025,191700,84862389,429,429,429,429,0
20231025,191600,84862389,429,429,429,429,0
20231025,191500,84862389,429,429,429,429,0
20231025,191400,84862389,429,429,429,429,0
20231025,191300,84862389,429,429,429,429,0
20231025,191200,84862389,429,429,429,429,0
20231025,191100,84862389,429,429,429,429,0
20231025,191000,84862389,429,429,429,429,0
20231025,190900,84862389,429,429,429,429,0
20231025,190800,84862389,429,429,429,429,0
20231025,190700,84862389,429,429,429,429,0
20231025,190600,84862389,429,429,429,429,0
20231025,190500,84862389,429,429,429,429,0
20231025,190400,84862389,429,429,429,429,0
20231025,190300,84862389,429,429,429,429,0
20231025,190200,84862389,429,429,429,429,0
20231025,190100,84862389,429,429,429,429,0
20231025,190000,84862389,429,429,429,429,0
20231025,185900,84862389,429,429,429,429,0
20231025,185800,84862389,429,429,429,429,0
20231025,185700,84862389,429,429,429,429,6256
20231025,185600,84862389,429,429,429,429,0
20231025,185500,84862389,429,429,429,429,0
20231025,185400,84862389,429,429,429,429,0
20231025,185300,84862389,429,429,429,429,0
20231025,185200,84862389,429,429,429,429,0
20231025,185100,84862389,429,429,429,429,0
20231025,185000,84862389,429,429,429,429,0
20231025,184900,84862389,429,429,429,429,0
20231025,184800,84862389,429,429,429,429,0
20231025,184700,84862389,429,429,429,429,0
20231025,184600,84862389,429,429,429,429,0
20231025,184500,84862389,429,429,429,429,0
20231025,184400,84862389,429,429,429,429,0
20231025,184300,84862389,429,429,429,429,0
20231025,184200,84862389,429,429,429,429,0
20231025,184100,84862389,429,429,429,429,0
20231025,184000,84862389,429,429,429,429,0
20231025,183900,84862389,429,429,429,429,0
20231025,183800,84862389,429,429,429,429,0
20231025,183700,84862389,429,429,429,429,0
20231025,183600,84862389,429,429,429,429,0
20231025,183500,84862389,429,429,429,429,0
20231025,183400,84862389,429,429,429,429,0
20231025,183300,84862389,429,429,429,429,0
20231025,183200,84862389,429,429,429,429,0
20231025,183100,84862389,429,429,429,429,0
20231025,183000,84862389,429,429,429,429,0
20231025,182900,84862389,429,429,429,429,0
20231025,182800,84862389,429,429,429,429,0
20231025,182700,84862389,429,429,429,429,6256
20231025,182600,84862389,429,429,429,429,0
20231025,182500,84862389,429,429,429,429,0
20231025,182400,84862389,429,429,429,429,0
20231025,182300,84862389,429,429,429,429,0
20231025,182200,84862389,429,429,429,429,0
20231025,182100,84862389,429,429,429,429,0
20231025,182000,84862389,429,429,429,429,0
20231025,181900,84862389,429,429,429,429,0
20231025,181800,84862389,429,429,429,429,0
20231025,181700,84862389,429,429,429,429,0
20231025,181600,84862389,429,429,429,429,0
20231025,181500,84862389,429,429,429,429,0
20231025,181400,84862389,429,429,429,429,0
20231025,181300,84862389,429,429,429,429,0
20231025,181200,84862389,429,429,429,429,0
20231025,181100,84862389,429,429,429,429,0
20231025,181000,84862389,429,429,429,429,0
20231025,180900,84862389,429,429,429,429,0
20231025,180800,84862389,429,429,429,429,0
20231025,180700,84862389,429,429,429,429,0
20231025,180600,84862389,429,429,429,429,0
20231025,180500,84862389,429,429,429,429,0
20231025,180400,84862389,429,429,429,429,0
20231025,180300,84862389,429,429,429,429,0
20231025,180200,84862389,429,429,429,429,0
20231025,180100,84862389,429,429,429,429,0
20231025,180000,84862389,429,429,429,429,0
20231025,175900,84862389,429,429,429,429,0
20231025,175800,84862389,429,429,429,429,0
20231025,175700,84862389,429,429,429,429,6256
20231025,175600,84862389,429,429,429,429,0
20231025,175500,84862389,429,429,429,429,0
20231025,175400,84862389,429,429,429,429,0
20231025,175300,84862389,429,429,429,429,0
20231025,175200,84862389,429,429,429,429,0
20231025,175100,84862389,429,429,429,429,0
20231025,175000,84862389,429,429,429,429,0
20231025,174900,84862389,429,429,429,429,0
20231025,174800,84862389,429,429,429,429,0
20231025,174700,84862389,429,429,429,429,0
20231025,174600,84862389,429,429,429,429,0
20231025,174500,84862389,429,429,429,429,0
20231025,174400,84862389,429,429,429,429,0
20231025,174300,84862389,429,429,429,429,0
20231025,174200,84862389,429,429,429,429,0
20231025,174100,84862389,429,429,429,429,0
20231025,174000,84862389,429,429,429,429,0
20231025,173900,84862389,429,429,429,429,0
20231025,173800,84862389,429,429,429,429,0
20231025,173700,84862389,429,429,429,429,0
20231025,173600,84862389,429,429,429,429,0
20231025,173500,84862389,429,429,429,429,0
20231025,173400,84862389,429,429,429,429,0
20231025,173300,84862389,429,429,429,429,0
20231025,173200,84862389,429,429,429,429,0
20231025,173100,84862389,429,429,429,429,0
20231025,173000,84862389,429,429,429,429,0
20231025,172900,84862389,429,429,429,429,0
20231025,172800,84862389,429,429,429,429,0
20231025,172700,84862389,429,429,429,429,6256
20231025,172600,84862389,429,429,429,429,0
20231025,172500,84862389,429,429,429,429,0
20231025,172400,84862389,429,429,429,429,0
20231025,172300,84862389,429,429,429,429,0
20231025,172200,84862389,429,429,429,429,0
20231025,172100,84862389,429,429,429,429,0
20231025,172000,84862389,429,429,429,429,0
20231025,171900,84862389,429,429,429,429,0
20231025,171800,84862389,429,429,429,429,0
20231025,171700,84862389,429,429,429,429,0
20231025,171600,84862389,429,429,429,429,0
20231025,171500,84862389,429,429,429,429,0
20231025,171400,84862389,429,429,429,429,0
20231025,171300,84862389,429,429,429,429,0
20231025,171200,84862389,429,429,429,429,0
20231025,171100,84862389,429,429,429,429,0
20231025,171000,84862389,429,429,429,429,0
20231025,170900,84862389,429,429,429,429,0
20231025,170800,84862389,429,429,429,429,0
20231025,170700,84862389,429,429,429,429,0
20231025,170600,84862389,429,429,429,429,0
20231025,170500,84862389,429,429,429,429,0
20231025,170400,84862389,429,429,429,429,0
20231025,170300,84862389,429,429,429,429,0
20231025,170200,84862389,429,429,429,429,0
20231025,170100,84862389,429,429,429,429,0
20231025,170000,84862389,429,429,429,429,0
20231025,165900,84862389,429,429,429,429,0
20231025,165800,84862389,429,429,429,429,0
20231025,165700,84862389,429,429,429,429,6256
20231025,165600,84862389,429,429,429,429,0
20231025,165500,84862389,429,429,429,429,0
20231025,165400,84862389,429,429,429,429,0
20231025,165300,84862389,429,429,429,429,0
20231025,165200,84862389,429,429,429,429,0
20231025,165100,84862389,429,429,429,429,0
20231025,165000,84862389,429,429,429,429,0
20231025,164900,84862389,429,429,429,429,0
20231025,164800,84862389,429,429,429,429,0
20231025,164700,84862389,429,429,429,429,0
20231025,164600,84862389,429,429,429,429,0
20231025,164500,84862389,429,429,429,429,0
20231025,164400,84862389,429,429,429,429,0
20231025,164300,84862389,429,429,429,429,0
20231025,164200,84862389,429,429,429,429,0
20231025,164100,84862389,429,429,429,429,0
20231025,164000,84862389,429,429,429,429,0
20231025,163900,84862389,429,429,429,429,0
20231025,163800,84862389,429,429,429,429,0
20231025,163700,84862389,429,429,429,429,0
20231025,163600,84862389,429,429,429,429,0
20231025,163500,84862389,429,429,429,429,0
20231025,163400,84862389,429,429,429,429,0
20231025,163300,84862389,429,429,429,429,0
20231025,163200,84862389,429,429,429,429,0
20231025,163100,84862389,429,429,429,429,0
20231025,163000,84862389,429,429,429,429,0
20231025,162900,84862389,429,429,429,429,0
20231025,162800,84862389,429,429,429,429,0
20231025,162700,84862389,429,429,429,429,6256
20231025,162600,84862389,429,429,429,429,0
20231025,162500,84862389,429,429,429,429,0
20231025,162400,84862389,429,429,429,429,0
20231025,162300,84862389,429,429,429,429,0
20231025,162200,84862389,429,429,429,429,0
20231025,162100,84862389,429,429,429,429,0
20231025,162000,84862389,429,429,429,429,0
20231025,161900,84862389,429,429,429,429,0
20231025,161800,84862389,429,429,429,429,0
20231025,161700,84862389,429,429,429,429,0
20231025,161600,84862389,429,429,429,429,0
20231025,161500,84862389,429,429,429,429,0
20231025,161400,84862389,429,429,429,429,0
20231025,161300,84862389,429,429,429,429,0
20231025,161200,84862389,429,429,429,429,0
20231025,161100,84862389,429,429,429,429,0
20231025,161000,84862389,429,429,429,429,0
20231025,160900,84862389,429,429,429,429,0
20231025,160800,84862389,429,429,429,429,0
20231025,160700,84862389,429,429,429,429,0
20231025,160600,84862389,429,429,429,429,0
20231025,160500,84862389,429,429,429,429,0
20231025,160400,84862389,429,429,429,429,0
20231025,160300,84862389,429,429,429,429,0
20231025,160200,84862389,429,429,429,429,0
20231025,160100,84862389,429,429,429,429,0
20231025,160000,84862389,429,429,429,429,0
20231025,155900,84862389,429,429,429,429,0
20231025,155800,84862389,429,429,429,429,0
20231025,155700,84862389,429,429,429,429,6256
20231025,155600,84862389,429,429,429,429,0
20231025,155500,84862389,429,429,429,429,0
20231025,155400,84862389,429,429,429,429,0
20231025,155300,84862389,429,429,429,429,0
20231025,155200,84862389,429,429,429,429,0
20231025,155100,84862389,429,429,429,429,0
20231025,155000,84862389,429,429,429,429,0
20231025,154900,84862389,429,429,429,429,0
20231025,154800,84862389,429,429,429,429,0
20231025,154700,84862389,429,429,429,429,0
20231025,154600,84862389,429,429,429,429,0
20231025,154500,84862389,429,429,429,429,0
20231025,154400,84862389,429,429,429,429,0
20231025,154300,84862389,429,429,429,429,0
20231025,154200,84862389,429,429,429,429,0
20231025,154100,84862389,429,429,429,429,0
20231025,154000,84862389,429,429,429,429,0
20231025,153900,84862389,429,429,429,429,0
20231025,153800,84862389,429,429,429,429,0
20231025,153700,84862389,429,429,429,429,0
20231025,153600,84862389,429,429,429,429,0
20231025,153500,84862389,429,429,429,429,0
20231025,153400,84862389,429,429,429,429,0
20231025,153300,84862389,429,429,429,429,0
20231025,153200,84862389,429,429,429,429,0
20231025,153100,84862389,429,429,429,429,0
20231025,153000,84862389,429,429,429,429,6256
20231025,152900,82178565,422,422,422,422,0
20231025,152800,82178565,422,422,422,422,0
20231025,152700,82178565,422,422,422,422,0
20231025,152600,82178565,422,422,422,422,0
20231025,152500,82178565,422,422,422,422,0
20231025,152400,82178565,422,422,422,422,0
20231025,152300,82178565,422,422,422,422,0
20231025,152200,82178565,422,422,422,422,0
20231025,152100,82178565,422,422,422,422,0
20231025,152000,82178565,422,422,422,422,0
20231025,151900,82178565,422,425,427,422,4923
20231025,151800,80080824,426,426,426,426,1
20231025,151700,80080398,423,426,426,422,1111
20231025,151600,79607265,425,424,425,424,3386
20231025,151500,78168220,424,424,425,424,2702
20231025,151400,77019876,424,424,424,424,182
20231025,151300,76942708,424,424,424,424,500
20231025,151200,76730708,423,424,424,423,1350
20231025,151100,76158310,423,423,423,423,88
20231025,151000,76121086,424,424,424,424,513
20231025,150900,75903574,424,421,424,421,255
20231025,150800,75795467,424,424,424,421,3
20231025,150700,75794198,421,424,424,421,36
20231025,150600,75778940,421,423,424,421,2508
20231025,150500,74715723,421,421,421,421,258
20231025,150400,74607105,424,424,424,424,1
20231025,150300,74606681,421,421,424,421,3
20231025,150200,74605415,424,423,424,421,14
20231025,150100,74599495,421,424,424,421,3
20231025,150000,74598229,421,424,424,421,13
20231025,145900,74592723,421,421,421,421,10
20231025,145800,74588513,421,421,421,421,0
20231025,145700,74588513,421,421,421,421,1
20231025,145600,74588092,421,424,424,421,2
20231025,145500,74587247,421,424,424,421,5
20231025,145400,74585133,421,424,424,421,5
20231025,145300,74583025,421,421,423,420,268
20231025,145200,74470178,425,421,425,420,3005
20231025,145100,73196132,420,420,420,417,1303
20231025,145000,72648878,420,420,420,420,3
20231025,144900,72647618,424,422,424,422,3000
20231025,144800,71376972,424,424,424,424,0
20231025,144700,71376972,424,421,424,421,30
20231025,144600,71364336,425,424,425,424,502
20231025,144500,71151036,424,421,425,421,17162
20231025,144400,63891331,422,420,422,420,514
20231025,144300,63675434,420,420,420,420,8
20231025,144200,63672074,420,415,420,415,10201
20231025,144100,59401000,418,418,418,418,4
20231025,144000,59399328,418,418,418,418,44
20231025,143900,59380936,418,418,418,418,0
20231025,143800,59380936,418,415,418,415,4725
20231025,143700,57406904,417,415,417,415,3
20231025,143600,57405657,417,417,417,417,1
20231025,143500,57405240,417,417,417,417,0
20231025,143400,57405240,417,417,417,417,0
20231025,143300,57405240,417,417,417,417,0
20231025,143200,57405240,417,417,417,417,0
20231025,143100,57405240,417,416,417,416,2
20231025,143000,57404407,417,413,418,413,40688
20231025,142900,40467992,413,412,413,412,12
20231025,142800,40463046,413,413,413,413,201
20231025,142700,40380033,413,411,413,411,201
20231025,142600,40297418,412,412,412,412,0
20231025,142500,40297418,412,412,412,412,198
20231025,142400,40215842,412,412,412,412,967
20231025,142300,39817438,412,412,412,412,3
20231025,142200,39816202,412,411,412,411,3
20231025,142100,39814967,412,412,412,412,0
20231025,142000,39814967,412,412,412,412,0
20231025,141900,39814967,412,412,412,412,0
20231025,141800,39814967,412,412,412,412,0
20231025,141700,39814967,412,412,412,412,0
20231025,141600,39814967,412,408,412,408,810
20231025,141500,39484480,407,407,407,407,0
20231025,141400,39484480,407,407,407,407,1346
20231025,141300,38936658,407,407,407,407,1000
20231025,141200,38529658,407,407,407,407,0
20231025,141100,38529658,407,407,407,407,284
20231025,141000,38414070,407,407,407,407,0
20231025,140900,38414070,407,407,407,407,491
20231025,140800,38214233,407,407,407,407,0
20231025,140700,38214233,407,407,407,407,0
20231025,140600,38214233,407,407,407,407,10
20231025,140500,38210163,407,407,407,407,30
20231025,140400,38197953,407,407,407,407,0
20231025,140300,38197953,407,407,407,407,0
20231025,140200,38197953,407,407,407,407,46
20231025,140100,38179231,407,407,407,407,0
20231025,140000,38179231,407,407,407,407,54
20231025,135900,38157253,407,407,407,407,0
20231025,135800,38157253,407,407,407,407,204
20231025,135700,38074225,407,407,407,407,0
20231025,135600,38074225,407,407,407,407,0
20231025,135500,38074225,407,407,407,407,0
20231025,135400,38074225,407,407,407,407,0
20231025,135300,38074225,407,407,407,407,36
20231025,135200,38059573,407,407,407,407,0
20231025,135100,38059573,407,407,407,407,0
20231025,135000,38059573,407,407,407,407,0
20231025,134900,38059573,407,407,407,407,0
20231025,134800,38059573,407,407,407,407,0
20231025,134700,38059573,407,407,407,407,5
20231025,134600,38057538,407,407,407,407,10
20231025,134500,38053468,407,407,407,407,0
20231025,134400,38053468,407,407,407,407,0
20231025,134300,38053468,407,407,407,407,4746
20231025,134200,36121846,407,407,407,407,0
20231025,134100,36121846,407,407,407,407,0
20231025,134000,36121846,407,407,407,407,0
20231025,133900,36121846,407,407,407,407,0
20231025,133800,36121846,407,407,407,407,0
20231025,133700,36121846,407,407,407,407,102
20231025,133600,36080332,408,408,408,408,0
20231025,133500,36080332,408,408,408,408,0
20231025,133400,36080332,408,408,408,408,0
20231025,133300,36080332,408,408,408,408,0
20231025,133200,36080332,408,408,408,408,0
20231025,133100,36080332,408,408,408,408,0
20231025,133000,36080332,408,408,408,408,0
20231025,132900,36080332,408,408,408,408,206
20231025,132800,35996284,407,407,407,407,1000
20231025,132700,35589284,408,408,408,408,6217
20231025,132600,33052748,409,409,409,409,25
20231025,132500,33042523,409,409,409,409,42
20231025,132400,33025345,409,409,409,409,20
20231025,132300,33017165,409,409,409,409,7
20231025,132200,33014302,409,409,409,409,6234
20231025,132100,30464596,410,411,411,410,1094
20231025,132000,30016040,412,412,412,412,0
20231025,131900,30016040,412,412,412,412,0
20231025,131800,30016040,412,412,412,412,0
20231025,131700,30016040,412,412,412,412,0
20231025,131600,30016040,412,412,412,412,0
20231025,131500,30016040,412,412,412,412,0
20231025,131400,30016040,412,412,412,412,0
20231025,131300,30016040,412,412,412,412,0
20231025,131200,30016040,412,412,412,412,0
20231025,131100,30016040,412,412,412,412,0
20231025,131000,30016040,412,412,412,412,0
20231025,130900,30016040,412,412,412,412,0
20231025,130800,30016040,412,412,412,412,0
20231025,130700,30016040,412,412,412,412,0
20231025,130600,30016040,412,412,412,412,0
20231025,130500,30016040,412,412,412,412,0
20231025,130400,30016040,412,412,412,412,0
20231025,130300,30016040,412,412,412,412,0
20231025,130200,30016040,412,412,412,412,0
20231025,130100,30016040,412,412,412,412,1
20231025,130000,30015628,410,410,410,410,0
20231025,125900,30015628,410,410,410,410,6000
20231025,125800,27555628,411,411,411,411,5807
20231025,125700,25168951,412,412,412,412,28
20231025,125600,25157415,413,413,413,413,0
20231025,125500,25157415,413,413,413,413,0
20231025,125400,25157415,413,413,413,413,0
20231025,125300,25157415,413,413,413,413,1
20231025,125200,25157002,412,412,412,412,1244
20231025,125100,24644474,412,412,412,412,0
20231025,125000,24644474,412,412,412,412,0
20231025,124900,24644474,412,412,412,412,0
20231025,124800,24644474,412,412,412,412,3200
20231025,124700,23326074,413,413,413,413,54
20231025,124600,23303772,412,412,412,412,23
20231025,124500,23294296,412,412,412,412,1
20231025,124400,23293884,413,413,413,413,45
20231025,124300,23275299,413,413,413,413,102
20231025,124200,23233173,412,412,412,412,150
20231025,124100,23171373,413,413,413,413,0
20231025,124000,23171373,413,413,413,413,0
20231025,123900,23171373,413,413,413,413,0
20231025,123800,23171373,413,413,413,413,10
20231025,123700,23167243,413,413,413,413,35
20231025,123600,23152788,413,413,413,413,0
20231025,123500,23152788,413,413,413,413,0
20231025,123400,23152788,413,413,413,413,0
20231025,123300,23152788,413,413,413,413,0
20231025,123200,23152788,413,413,413,413,0
20231025,123100,23152788,413,413,413,413,14
20231025,123000,23147006,413,413,413,413,83
20231025,122900,23112727,413,413,413,413,5
20231025,122800,23110662,413,413,413,413,0
20231025,122700,23110662,413,413,413,413,1710
20231025,122600,22404432,413,413,413,413,0
20231025,122500,22404432,413,413,413,413,0
20231025,122400,22404432,413,413,413,413,0
20231025,122300,22404432,413,413,413,413,3
20231025,122200,22403193,412,412,412,412,400
20231025,122100,22238393,413,413,413,413,0
20231025,122000,22238393,413,413,413,413,0
20231025,121900,22238393,413,413,413,413,0
20231025,121800,22238393,413,413,413,413,0
20231025,121700,22238393,413,413,413,413,0
20231025,121600,22238393,413,413,413,413,0
20231025,121500,22238393,413,413,413,413,0
20231025,121400,22238393,413,413,413,413,0
20231025,121300,22238393,413,413,413,413,79
20231025,121200,22205766,413,413,413,413,0
20231025,121100,22205766,413,413,413,413,0
20231025,121000,22205766,413,413,413,413,0
20231025,120900,22205766,413,413,413,413,0
20231025,120800,22205766,413,413,413,413,0
20231025,120700,22205766,413,413,413,413,0
20231025,120600,22205766,413,413,413,413,0
20231025,120500,22205766,413,413,413,413,0
20231025,120400,22205766,413,413,413,413,0
20231025,120300,22205766,413,413,413,413,0
20231025,120200,22205766,413,413,413,413,0
20231025,120100,22205766,413,413,413,413,0
20231025,120000,22205766,413,412,413,412,1012
20231025,115900,21788810,413,412,413,412,14
20231025,115800,21783030,413,413,413,413,0
20231025,115700,21783030,413,413,413,413,13
20231025,115600,21777661,413,413,413,413,0
20231025,115500,21777661,413,413,413,413,0
20231025,115400,21777661,413,413,413,413,0
20231025,115300,21777661,413,413,413,413,0
20231025,115200,21777661,413,413,413,413,1
20231025,115100,21777248,413,413,413,413,0
20231025,115000,21777248,413,413,413,413,61
20231025,114900,21752055,413,413,413,413,0
20231025,114800,21752055,413,413,413,413,14
20231025,114700,21746273,413,413,413,413,1
20231025,114600,21745860,413,413,413,413,0
20231025,114500,21745860,413,413,413,413,0
20231025,114400,21745860,413,413,413,413,0
20231025,114300,21745860,413,413,413,413,0
20231025,114200,21745860,413,412,413,412,585
20231025,114100,21504837,412,412,412,412,0
20231025,114000,21504837,412,412,412,412,2
20231025,113900,21504013,411,411,411,411,0
20231025,113800,21504013,411,411,411,411,504
20231025,113700,21296869,412,412,412,412,0
20231025,113600,21296869,412,412,412,412,0
20231025,113500,21296869,412,412,412,412,16
20231025,113400,21290277,412,412,412,412,0
20231025,113300,21290277,412,412,412,412,0
20231025,113200,21290277,412,412,412,412,0
20231025,113100,21290277,412,412,412,412,312
20231025,113000,21161733,411,412,412,411,2
20231025,112900,21160910,413,413,413,413,1
20231025,112800,21160497,413,413,413,413,0
20231025,112700,21160497,413,413,413,413,0
20231025,112600,21160497,413,413,413,413,0
20231025,112500,21160497,413,413,413,413,0
20231025,112400,21160497,413,413,413,413,0
20231025,112300,21160497,413,413,413,413,1
20231025,112200,21160084,411,411,411,411,278
20231025,112100,21045826,413,413,413,413,0
20231025,112000,21045826,413,409,413,409,506
20231025,111900,20838361,409,408,409,408,6124
20231025,111800,18339268,408,408,408,408,1000
20231025,111700,17931268,407,407,407,407,1
20231025,111600,17930861,407,407,407,407,0
20231025,111500,17930861,407,407,407,407,0
20231025,111400,17930861,407,407,407,407,0
20231025,111300,17930861,407,407,407,407,0
20231025,111200,17930861,407,407,407,407,0
20231025,111100,17930861,407,407,407,407,287
20231025,111000,17814052,408,408,408,408,14
20231025,110900,17808340,407,407,407,407,0
20231025,110800,17808340,407,407,407,407,0
20231025,110700,17808340,407,407,407,407,0
20231025,110600,17808340,407,407,407,407,386
20231025,110500,17651238,408,408,408,408,0
20231025,110400,17651238,408,408,408,408,0
20231025,110300,17651238,408,408,408,408,0
20231025,110200,17651238,408,408,408,408,4
20231025,110100,17649606,405,405,405,405,0
20231025,110000,17649606,405,405,405,405,4645
20231025,105900,15768381,405,405,405,405,690
20231025,105800,15488931,404,408,408,404,9688
20231025,105700,11563959,408,408,408,408,750
20231025,105600,11257959,408,409,409,408,503
20231025,105500,11052734,408,408,408,408,0
20231025,105400,11052734,408,408,408,408,0
20231025,105300,11052734,408,410,410,408,1734
20231025,105200,10344545,410,410,410,410,7
20231025,105100,10341675,410,410,410,410,97
20231025,105000,10301905,411,411,411,411,0
20231025,104900,10301905,411,411,411,411,0
20231025,104800,10301905,411,411,411,411,0
20231025,104700,10301905,411,411,411,411,90
20231025,104600,10264915,411,411,411,411,10
20231025,104500,10260805,411,411,411,411,320
20231025,104400,10129285,411,411,411,411,0
20231025,104300,10129285,411,411,411,411,0
20231025,104200,10129285,411,411,411,411,1
20231025,104100,10128874,412,412,412,412,18
20231025,104000,10121458,412,412,412,412,36
20231025,103900,10106626,412,412,412,412,118
20231025,103800,10058010,411,411,411,411,0
20231025,103700,10058010,411,411,411,411,0
20231025,103600,10058010,411,411,411,411,0
20231025,103500,10058010,411,411,411,411,397
20231025,103400,9894843,411,411,412,411,291
20231025,103300,9775235,410,410,410,410,0
20231025,103200,9775235,410,410,410,410,165
20231025,103100,9707585,409,409,409,409,200
20231025,103000,9625785,410,410,410,410,3
20231025,102900,9624555,410,410,410,410,101
20231025,102800,9583145,410,410,410,410,321
20231025,102700,9451535,411,411,411,411,18
20231025,102600,9444137,412,412,412,412,0
20231025,102500,9444137,412,412,412,412,0
20231025,102400,9444137,412,412,412,412,0
20231025,102300,9444137,412,412,412,412,123
20231025,102200,9393461,413,413,413,413,0
20231025,102100,9393461,413,413,413,413,0
20231025,102000,9393461,413,411,413,411,923
20231025,101900,9014086,409,409,409,409,0
20231025,101800,9014086,409,409,409,409,0
20231025,101700,9014086,409,409,409,409,400
20231025,101600,8850486,409,409,409,409,0
20231025,101500,8850486,409,409,409,409,0
20231025,101400,8850486,409,409,409,409,136
20231025,101300,8794862,409,410,411,409,43
20231025,101200,8777241,409,410,410,409,21
20231025,101100,8768634,411,409,411,408,754
20231025,101000,8460831,410,413,413,410,2107
20231025,100900,7595996,412,413,413,412,712
20231025,100800,7302443,413,413,413,413,0
20231025,100700,7302443,413,413,413,413,0
20231025,100600,7302443,413,413,413,413,0
20231025,100500,7302443,413,413,413,413,0
20231025,100400,7302443,413,413,413,413,2
20231025,100300,7301617,415,413,415,412,34
20231025,100200,7287530,415,415,415,415,22
20231025,100100,7278400,415,415,415,415,0
20231025,100000,7278400,415,415,415,415,0
20231025,095900,7278400,415,415,415,415,100
20231025,095800,7236900,410,410,410,410,0
20231025,095700,7236900,410,410,410,410,0
20231025,095600,7236900,410,413,413,410,1822
20231025,095500,6486468,415,413,415,413,101
20231025,095400,6444753,417,417,417,417,0
20231025,095300,6444753,417,416,417,416,500
20231025,095200,6236416,416,416,416,416,0
20231025,095100,6236416,416,413,416,410,4798
20231025,095000,4264673,417,417,417,417,2
20231025,094900,4263839,414,414,414,414,0
20231025,094800,4263839,414,414,414,414,0
20231025,094700,4263839,414,414,414,414,0
20231025,094600,4263839,414,414,414,414,158
20231025,094500,4198427,414,414,414,414,150
20231025,094400,4136327,414,414,414,414,0
20231025,094300,4136327,414,414,414,414,2
20231025,094200,4135499,415,415,415,415,0
20231025,094100,4135499,415,415,415,415,178
20231025,094000,4061629,416,416,416,416,102
20231025,093900,4019197,417,417,417,417,1
20231025,093800,4018780,417,417,417,417,100
20231025,093700,3977080,417,417,417,417,396
20231025,093600,3811948,419,419,419,419,0
20231025,093500,3811948,419,418,419,418,5
20231025,093400,3809856,418,418,418,418,57
20231025,093300,3786030,417,418,418,417,47
20231025,093200,3766407,418,417,418,417,54
20231025,093100,3743838,417,417,417,417,0
20231025,093000,3743838,417,417,417,417,46
20231025,092900,3724656,416,416,416,416,163
20231025,092800,3656848,416,417,417,416,337
20231025,092700,3516556,416,415,416,415,1811
20231025,092600,2764950,415,414,415,414,1129
20231025,092500,2297387,414,413,414,413,30
20231025,092400,2284968,413,413,413,413,0
20231025,092300,2284968,413,413,413,413,1122
20231025,092200,1821582,413,413,413,413,50
20231025,092100,1800932,413,413,413,413,0
20231025,092000,1800932,413,413,413,413,0
20231025,091900,1800932,413,413,413,413,0
20231025,091800,1800932,413,413,413,413,1
20231025,091700,1800519,413,413,413,413,0
20231025,091600,1800519,413,413,413,413,0
20231025,091500,1800519,413,413,413,413,73
20231025,091400,1770370,412,412,412,412,0
20231025,091300,1770370,412,412,412,412,0
20231025,091200,1770370,412,412,412,412,0
20231025,091100,1770370,412,412,412,412,10
20231025,091000,1766250,412,412,412,412,20
20231025,090900,1758010,412,412,412,412,40
20231025,090800,1741530,413,413,413,413,0
20231025,090700,1741530,413,413,413,413,14
20231025,090600,1735748,413,413,413,413,0
20231025,090500,1735748,413,413,413,413,30
20231025,090400,1723358,414,414,414,414,0
20231025,090300,1723358,414,413,415,413,2029
20231025,090200,881946,414,413,414,413,176
20231025,090100,809089,412,412,412,412,5
20231025,090000,807029,411,408,411,408,1973