KissMeData/131760/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,200100,157836761,881,881,881,881,6000
20231026,200000,157836761,881,881,881,881,0
20231026,195900,157836761,881,881,881,881,0
20231026,195800,157836761,881,881,881,881,0
20231026,195700,157836761,881,881,881,881,0
20231026,195600,157836761,881,881,881,881,0
20231026,195500,157836761,881,881,881,881,0
20231026,195400,157836761,881,881,881,881,0
20231026,195300,157836761,881,881,881,881,0
20231026,195200,157836761,881,881,881,881,0
20231026,195100,157836761,881,881,881,881,0
20231026,195000,157836761,881,881,881,881,0
20231026,194900,157836761,881,881,881,881,0
20231026,194800,157836761,881,881,881,881,0
20231026,194700,157836761,881,881,881,881,0
20231026,194600,157836761,881,881,881,881,0
20231026,194500,157836761,881,881,881,881,0
20231026,194400,157836761,881,881,881,881,0
20231026,194300,157836761,881,881,881,881,0
20231026,194200,157836761,881,881,881,881,0
20231026,194100,157836761,881,881,881,881,0
20231026,194000,157836761,881,881,881,881,0
20231026,193900,157836761,881,881,881,881,0
20231026,193800,157836761,881,881,881,881,0
20231026,193700,157836761,881,881,881,881,0
20231026,193600,157836761,881,881,881,881,0
20231026,193500,157836761,881,881,881,881,0
20231026,193400,157836761,881,881,881,881,0
20231026,193300,157836761,881,881,881,881,0
20231026,193200,157836761,881,881,881,881,0
20231026,193100,157836761,881,881,881,881,6000
20231026,193000,157836761,881,881,881,881,0
20231026,192900,157836761,881,881,881,881,0
20231026,192800,157836761,881,881,881,881,0
20231026,192700,157836761,881,881,881,881,0
20231026,192600,157836761,881,881,881,881,0
20231026,192500,157836761,881,881,881,881,0
20231026,192400,157836761,881,881,881,881,0
20231026,192300,157836761,881,881,881,881,0
20231026,192200,157836761,881,881,881,881,0
20231026,192100,157836761,881,881,881,881,0
20231026,192000,157836761,881,881,881,881,0
20231026,191900,157836761,881,881,881,881,0
20231026,191800,157836761,881,881,881,881,0
20231026,191700,157836761,881,881,881,881,0
20231026,191600,157836761,881,881,881,881,0
20231026,191500,157836761,881,881,881,881,0
20231026,191400,157836761,881,881,881,881,0
20231026,191300,157836761,881,881,881,881,0
20231026,191200,157836761,881,881,881,881,0
20231026,191100,157836761,881,881,881,881,0
20231026,191000,157836761,881,881,881,881,0
20231026,190900,157836761,881,881,881,881,0
20231026,190800,157836761,881,881,881,881,0
20231026,190700,157836761,881,881,881,881,0
20231026,190600,157836761,881,881,881,881,0
20231026,190500,157836761,881,881,881,881,0
20231026,190400,157836761,881,881,881,881,0
20231026,190300,157836761,881,881,881,881,0
20231026,190200,157836761,881,881,881,881,0
20231026,190100,157836761,881,881,881,881,6000
20231026,190000,157836761,881,881,881,881,0
20231026,185900,157836761,881,881,881,881,0
20231026,185800,157836761,881,881,881,881,0
20231026,185700,157836761,881,881,881,881,0
20231026,185600,157836761,881,881,881,881,0
20231026,185500,157836761,881,881,881,881,0
20231026,185400,157836761,881,881,881,881,0
20231026,185300,157836761,881,881,881,881,0
20231026,185200,157836761,881,881,881,881,0
20231026,185100,157836761,881,881,881,881,0
20231026,185000,157836761,881,881,881,881,0
20231026,184900,157836761,881,881,881,881,0
20231026,184800,157836761,881,881,881,881,0
20231026,184700,157836761,881,881,881,881,0
20231026,184600,157836761,881,881,881,881,0
20231026,184500,157836761,881,881,881,881,0
20231026,184400,157836761,881,881,881,881,0
20231026,184300,157836761,881,881,881,881,0
20231026,184200,157836761,881,881,881,881,0
20231026,184100,157836761,881,881,881,881,0
20231026,184000,157836761,881,881,881,881,0
20231026,183900,157836761,881,881,881,881,0
20231026,183800,157836761,881,881,881,881,0
20231026,183700,157836761,881,881,881,881,0
20231026,183600,157836761,881,881,881,881,0
20231026,183500,157836761,881,881,881,881,0
20231026,183400,157836761,881,881,881,881,0
20231026,183300,157836761,881,881,881,881,0
20231026,183200,157836761,881,881,881,881,0
20231026,183100,157836761,881,881,881,881,6000
20231026,183000,157836761,881,881,881,881,0
20231026,182900,157836761,881,881,881,881,0
20231026,182800,157836761,881,881,881,881,0
20231026,182700,157836761,881,881,881,881,0
20231026,182600,157836761,881,881,881,881,0
20231026,182500,157836761,881,881,881,881,0
20231026,182400,157836761,881,881,881,881,0
20231026,182300,157836761,881,881,881,881,0
20231026,182200,157836761,881,881,881,881,0
20231026,182100,157836761,881,881,881,881,0
20231026,182000,157836761,881,881,881,881,0
20231026,181900,157836761,881,881,881,881,0
20231026,181800,157836761,881,881,881,881,0
20231026,181700,157836761,881,881,881,881,0
20231026,181600,157836761,881,881,881,881,0
20231026,181500,157836761,881,881,881,881,0
20231026,181400,157836761,881,881,881,881,0
20231026,181300,157836761,881,881,881,881,0
20231026,181200,157836761,881,881,881,881,0
20231026,181100,157836761,881,881,881,881,0
20231026,181000,157836761,881,881,881,881,0
20231026,180900,157836761,881,881,881,881,0
20231026,180800,157836761,881,881,881,881,0
20231026,180700,157836761,881,881,881,881,0
20231026,180600,157836761,881,881,881,881,0
20231026,180500,157836761,881,881,881,881,0
20231026,180400,157836761,881,881,881,881,0
20231026,180300,157836761,881,881,881,881,0
20231026,180200,157836761,881,881,881,881,0
20231026,180100,157836761,881,881,881,881,6000
20231026,180000,157836761,881,881,881,881,0
20231026,175900,157836761,881,881,881,881,0
20231026,175800,157836761,881,881,881,881,0
20231026,175700,157836761,881,881,881,881,0
20231026,175600,157836761,881,881,881,881,0
20231026,175500,157836761,881,881,881,881,0
20231026,175400,157836761,881,881,881,881,0
20231026,175300,157836761,881,881,881,881,0
20231026,175200,157836761,881,881,881,881,0
20231026,175100,157836761,881,881,881,881,0
20231026,175000,157836761,881,881,881,881,0
20231026,174900,157836761,881,881,881,881,0
20231026,174800,157836761,881,881,881,881,0
20231026,174700,157836761,881,881,881,881,0
20231026,174600,157836761,881,881,881,881,0
20231026,174500,157836761,881,881,881,881,0
20231026,174400,157836761,881,881,881,881,0
20231026,174300,157836761,881,881,881,881,0
20231026,174200,157836761,881,881,881,881,0
20231026,174100,157836761,881,881,881,881,0
20231026,174000,157836761,881,881,881,881,0
20231026,173900,157836761,881,881,881,881,0
20231026,173800,157836761,881,881,881,881,0
20231026,173700,157836761,881,881,881,881,0
20231026,173600,157836761,881,881,881,881,0
20231026,173500,157836761,881,881,881,881,0
20231026,173400,157836761,881,881,881,881,0
20231026,173300,157836761,881,881,881,881,0
20231026,173200,157836761,881,881,881,881,0
20231026,173100,157836761,881,881,881,881,6000
20231026,173000,157836761,881,881,881,881,0
20231026,172900,157836761,881,881,881,881,0
20231026,172800,157836761,881,881,881,881,0
20231026,172700,157836761,881,881,881,881,0
20231026,172600,157836761,881,881,881,881,0
20231026,172500,157836761,881,881,881,881,0
20231026,172400,157836761,881,881,881,881,0
20231026,172300,157836761,881,881,881,881,0
20231026,172200,157836761,881,881,881,881,0
20231026,172100,157836761,881,881,881,881,0
20231026,172000,157836761,881,881,881,881,0
20231026,171900,157836761,881,881,881,881,0
20231026,171800,157836761,881,881,881,881,0
20231026,171700,157836761,881,881,881,881,0
20231026,171600,157836761,881,881,881,881,0
20231026,171500,157836761,881,881,881,881,0
20231026,171400,157836761,881,881,881,881,0
20231026,171300,157836761,881,881,881,881,0
20231026,171200,157836761,881,881,881,881,0
20231026,171100,157836761,881,881,881,881,0
20231026,171000,157836761,881,881,881,881,0
20231026,170900,157836761,881,881,881,881,0
20231026,170800,157836761,881,881,881,881,0
20231026,170700,157836761,881,881,881,881,0
20231026,170600,157836761,881,881,881,881,0
20231026,170500,157836761,881,881,881,881,0
20231026,170400,157836761,881,881,881,881,0
20231026,170300,157836761,881,881,881,881,0
20231026,170200,157836761,881,881,881,881,0
20231026,170100,157836761,881,881,881,881,6000
20231026,170000,157836761,881,881,881,881,0
20231026,165900,157836761,881,881,881,881,0
20231026,165800,157836761,881,881,881,881,0
20231026,165700,157836761,881,881,881,881,0
20231026,165600,157836761,881,881,881,881,0
20231026,165500,157836761,881,881,881,881,0
20231026,165400,157836761,881,881,881,881,0
20231026,165300,157836761,881,881,881,881,0
20231026,165200,157836761,881,881,881,881,0
20231026,165100,157836761,881,881,881,881,0
20231026,165000,157836761,881,881,881,881,0
20231026,164900,157836761,881,881,881,881,0
20231026,164800,157836761,881,881,881,881,0
20231026,164700,157836761,881,881,881,881,0
20231026,164600,157836761,881,881,881,881,0
20231026,164500,157836761,881,881,881,881,0
20231026,164400,157836761,881,881,881,881,0
20231026,164300,157836761,881,881,881,881,0
20231026,164200,157836761,881,881,881,881,0
20231026,164100,157836761,881,881,881,881,0
20231026,164000,157836761,881,881,881,881,0
20231026,163900,157836761,881,881,881,881,0
20231026,163800,157836761,881,881,881,881,0
20231026,163700,157836761,881,881,881,881,0
20231026,163600,157836761,881,881,881,881,0
20231026,163500,157836761,881,881,881,881,0
20231026,163400,157836761,881,881,881,881,0
20231026,163300,157836761,881,881,881,881,0
20231026,163200,157836761,881,881,881,881,0
20231026,163100,157836761,881,881,881,881,6000
20231026,163000,157836761,881,881,881,881,0
20231026,162900,157836761,881,881,881,881,0
20231026,162800,157836761,881,881,881,881,0
20231026,162700,157836761,881,881,881,881,0
20231026,162600,157836761,881,881,881,881,0
20231026,162500,157836761,881,881,881,881,0
20231026,162400,157836761,881,881,881,881,0
20231026,162300,157836761,881,881,881,881,0
20231026,162200,157836761,881,881,881,881,0
20231026,162100,157836761,881,881,881,881,0
20231026,162000,157836761,881,881,881,881,0
20231026,161900,157836761,881,881,881,881,0
20231026,161800,157836761,881,881,881,881,0
20231026,161700,157836761,881,881,881,881,0
20231026,161600,157836761,881,881,881,881,0
20231026,161500,157836761,881,881,881,881,0
20231026,161400,157836761,881,881,881,881,0
20231026,161300,157836761,881,881,881,881,0
20231026,161200,157836761,881,881,881,881,0
20231026,161100,157836761,881,881,881,881,0
20231026,161000,157836761,881,881,881,881,0
20231026,160900,157836761,881,881,881,881,0
20231026,160800,157836761,881,881,881,881,0
20231026,160700,157836761,881,881,881,881,0
20231026,160600,157836761,881,881,881,881,0
20231026,160500,157836761,881,881,881,881,0
20231026,160400,157836761,881,881,881,881,0
20231026,160300,157836761,881,881,881,881,0
20231026,160200,157836761,881,881,881,881,0
20231026,160100,157836761,881,881,881,881,6000
20231026,160000,157836761,881,881,881,881,0
20231026,155900,157836761,881,881,881,881,0
20231026,155800,157836761,881,881,881,881,0
20231026,155700,157836761,881,881,881,881,0
20231026,155600,157836761,881,881,881,881,0
20231026,155500,157836761,881,881,881,881,0
20231026,155400,157836761,881,881,881,881,0
20231026,155300,157836761,881,881,881,881,0
20231026,155200,157836761,881,881,881,881,0
20231026,155100,157836761,881,881,881,881,0
20231026,155000,157836761,881,881,881,881,0
20231026,154900,157836761,881,881,881,881,0
20231026,154800,157836761,881,881,881,881,0
20231026,154700,157836761,881,881,881,881,0
20231026,154600,157836761,881,881,881,881,0
20231026,154500,157836761,881,881,881,881,0
20231026,154400,157836761,881,881,881,881,0
20231026,154300,157836761,881,881,881,881,0
20231026,154200,157836761,881,881,881,881,0
20231026,154100,157836761,881,881,881,881,0
20231026,154000,157836761,881,881,881,881,0
20231026,153900,157836761,881,881,881,881,0
20231026,153800,157836761,881,881,881,881,0
20231026,153700,157836761,881,881,881,881,0
20231026,153600,157836761,881,881,881,881,0
20231026,153500,157836761,881,881,881,881,0
20231026,153400,157836761,881,881,881,881,0
20231026,153300,157836761,881,881,881,881,0
20231026,153200,157836761,881,881,881,881,0
20231026,153100,157836761,881,881,881,881,6000
20231026,153000,157836761,881,881,881,881,6000
20231026,152900,152550761,884,884,884,884,0
20231026,152800,152550761,884,884,884,884,0
20231026,152700,152550761,884,884,884,884,0
20231026,152600,152550761,884,884,884,884,0
20231026,152500,152550761,884,884,884,884,0
20231026,152400,152550761,884,884,884,884,0
20231026,152300,152550761,884,884,884,884,0
20231026,152200,152550761,884,884,884,884,0
20231026,152100,152550761,884,884,884,884,0
20231026,152000,152550761,884,884,884,884,0
20231026,151900,152550761,884,884,884,883,1144
20231026,151800,151540486,884,883,884,883,179
20231026,151700,151382428,883,882,883,881,1645
20231026,151600,149931611,883,883,883,883,0
20231026,151500,149931611,883,883,883,883,1
20231026,151400,149930728,881,881,881,881,53
20231026,151300,149884035,883,883,883,883,1
20231026,151200,149883152,882,882,882,882,0
20231026,151100,149883152,882,882,882,882,24
20231026,151000,149861984,882,883,883,882,27
20231026,150900,149838149,886,886,886,886,1
20231026,150800,149837263,885,885,885,885,0
20231026,150700,149837263,885,885,885,885,0
20231026,150600,149837263,885,885,885,885,0
20231026,150500,149837263,885,885,885,881,2097
20231026,150400,147981772,885,885,885,885,0
20231026,150300,147981772,885,882,885,881,148
20231026,150200,147851331,885,885,885,885,0
20231026,150100,147851331,885,885,885,885,1
20231026,150000,147850446,885,885,885,885,1
20231026,145900,147849561,882,882,882,882,0
20231026,145800,147849561,882,885,885,882,100
20231026,145700,147761079,882,882,882,882,0
20231026,145600,147761079,882,885,885,882,106
20231026,145500,147667287,885,885,885,885,0
20231026,145400,147667287,885,885,885,885,0
20231026,145300,147667287,885,885,885,885,0
20231026,145200,147667287,885,885,885,885,211
20231026,145100,147480552,885,885,885,885,0
20231026,145000,147480552,885,885,885,885,65
20231026,144900,147423027,885,885,885,885,6
20231026,144800,147417717,884,884,884,881,3663
20231026,144700,144188228,884,884,884,884,0
20231026,144600,144188228,884,884,884,884,0
20231026,144500,144188228,884,884,884,884,0
20231026,144400,144188228,884,884,884,884,0
20231026,144300,144188228,884,884,884,884,0
20231026,144200,144188228,884,884,884,884,0
20231026,144100,144188228,884,884,884,884,258
20231026,144000,143960156,884,884,884,884,47
20231026,143900,143918608,884,884,884,884,0
20231026,143800,143918608,884,884,884,884,0
20231026,143700,143918608,884,884,884,884,1
20231026,143600,143917724,883,883,883,883,163
20231026,143500,143773795,883,883,883,883,5
20231026,143400,143769380,883,883,883,883,2
20231026,143300,143767614,883,883,883,883,0
20231026,143200,143767614,883,883,883,883,0
20231026,143100,143767614,883,883,883,883,0
20231026,143000,143767614,883,883,883,883,4
20231026,142900,143764082,881,881,881,881,0
20231026,142800,143764082,881,883,883,881,212
20231026,142700,143576912,883,883,883,883,0
20231026,142600,143576912,883,883,883,883,0
20231026,142500,143576912,883,883,883,883,56
20231026,142400,143527464,883,883,883,883,1
20231026,142300,143526581,880,882,882,880,3700
20231026,142200,140270520,883,883,883,883,0
20231026,142100,140270520,883,881,883,881,2
20231026,142000,140268756,883,883,883,883,0
20231026,141900,140268756,883,881,883,881,102
20231026,141800,140178692,882,882,882,882,0
20231026,141700,140178692,882,882,882,882,0
20231026,141600,140178692,882,882,882,882,0
20231026,141500,140178692,882,882,882,882,0
20231026,141400,140178692,882,882,882,882,0
20231026,141300,140178692,882,882,882,882,20
20231026,141200,140161052,883,883,883,883,1020
20231026,141100,139260392,881,882,882,881,353
20231026,141000,138949168,882,882,882,882,0
20231026,140900,138949168,882,882,882,882,170
20231026,140800,138799228,882,882,882,882,1
20231026,140700,138798346,882,882,882,882,100
20231026,140600,138710146,882,882,882,882,1
20231026,140500,138709264,882,882,882,882,6
20231026,140400,138703972,882,882,882,882,135
20231026,140300,138584902,882,882,882,882,70
20231026,140200,138523162,882,882,882,881,3088
20231026,140100,135801933,883,883,883,883,20
20231026,140000,135784273,883,883,883,883,23
20231026,135900,135763964,885,882,885,882,179
20231026,135800,135605921,882,884,884,882,429
20231026,135700,135226789,882,882,882,882,3
20231026,135600,135224143,881,882,882,881,381
20231026,135500,134888121,887,883,887,882,2660
20231026,135400,132539985,883,883,883,883,463
20231026,135300,132131156,883,884,884,883,592
20231026,135200,131608320,883,887,887,883,647
20231026,135100,131036381,885,885,885,885,2
20231026,135000,131034611,885,885,885,884,114
20231026,134900,130933727,884,884,884,884,0
20231026,134800,130933727,884,884,884,884,0
20231026,134700,130933727,884,884,884,884,849
20231026,134600,130183211,884,884,884,884,0
20231026,134500,130183211,884,886,886,884,8778
20231026,134400,122408789,886,887,887,886,1063
20231026,134300,121465969,887,889,889,887,1044
20231026,134200,120539881,888,888,888,888,284
20231026,134100,120287689,888,888,888,888,0
20231026,134000,120287689,888,888,888,888,0
20231026,133900,120287689,888,888,888,888,0
20231026,133800,120287689,888,888,888,888,0
20231026,133700,120287689,888,889,889,888,90
20231026,133600,120207765,893,893,893,893,0
20231026,133500,120207765,893,893,893,893,0
20231026,133400,120207765,893,893,893,893,0
20231026,133300,120207765,893,893,893,893,0
20231026,133200,120207765,893,890,893,887,25526
20231026,133100,97509292,890,890,890,890,425
20231026,133000,97131042,890,890,890,890,0
20231026,132900,97131042,890,891,891,890,118
20231026,132800,97025910,890,890,890,890,0
20231026,132700,97025910,890,890,890,890,0
20231026,132600,97025910,890,890,890,890,0
20231026,132500,97025910,890,890,890,890,0
20231026,132400,97025910,890,891,891,890,1332
20231026,132300,95839308,890,891,891,890,3743
20231026,132200,92507038,893,893,893,893,0
20231026,132100,92507038,893,893,893,893,5
20231026,132000,92502573,892,892,892,892,10
20231026,131900,92493653,892,892,892,892,0
20231026,131800,92493653,892,893,893,892,6
20231026,131700,92488297,891,891,891,891,0
20231026,131600,92488297,891,891,891,891,0
20231026,131500,92488297,891,893,893,891,949
20231026,131400,91642706,893,893,893,893,0
20231026,131300,91642706,893,893,893,893,0
20231026,131200,91642706,893,893,893,893,0
20231026,131100,91642706,893,893,893,893,0
20231026,131000,91642706,893,893,893,893,0
20231026,130900,91642706,893,893,893,893,0
20231026,130800,91642706,893,893,893,893,54
20231026,130700,91594484,893,893,893,893,30
20231026,130600,91567694,891,891,891,891,0
20231026,130500,91567694,891,891,891,891,0
20231026,130400,91567694,891,891,891,891,0
20231026,130300,91567694,891,891,891,891,0
20231026,130200,91567694,891,891,891,891,0
20231026,130100,91567694,891,891,891,891,0
20231026,130000,91567694,891,891,891,891,0
20231026,125900,91567694,891,891,891,891,0
20231026,125800,91567694,891,891,891,891,642
20231026,125700,90995672,892,892,892,892,0
20231026,125600,90995672,892,892,892,892,13
20231026,125500,90984076,893,893,893,893,1
20231026,125400,90983183,891,891,891,891,0
20231026,125300,90983183,891,891,891,891,0
20231026,125200,90983183,891,892,892,891,500
20231026,125100,90537672,893,893,893,893,1
20231026,125000,90536779,891,891,891,891,0
20231026,124900,90536779,891,891,891,891,10
20231026,124800,90527869,893,893,893,893,45
20231026,124700,90487684,892,892,892,892,51
20231026,124600,90442192,891,891,891,891,51
20231026,124500,90396751,891,891,891,891,0
20231026,124400,90396751,891,891,891,891,0
20231026,124300,90396751,891,891,891,891,0
20231026,124200,90396751,891,891,891,891,0
20231026,124100,90396751,891,891,891,891,1713
20231026,124000,88870468,890,890,890,890,0
20231026,123900,88870468,890,891,891,890,644
20231026,123800,88296858,891,891,891,891,0
20231026,123700,88296858,891,894,894,891,1126
20231026,123600,87290865,893,893,893,893,0
20231026,123500,87290865,893,893,893,893,0
20231026,123400,87290865,893,893,893,893,101
20231026,123300,87200672,890,890,890,890,0
20231026,123200,87200672,890,890,890,890,0
20231026,123100,87200672,890,890,890,890,0
20231026,123000,87200672,890,890,890,890,0
20231026,122900,87200672,890,892,892,890,6007
20231026,122800,81849556,892,892,892,892,0
20231026,122700,81849556,892,892,892,892,0
20231026,122600,81849556,892,892,892,892,0
20231026,122500,81849556,892,892,892,892,0
20231026,122400,81849556,892,892,892,892,0
20231026,122300,81849556,892,892,892,892,0
20231026,122200,81849556,892,892,892,892,25
20231026,122100,81827256,894,894,894,894,15
20231026,122000,81813846,894,892,894,891,3248
20231026,121900,78917168,892,892,892,892,0
20231026,121800,78917168,892,892,892,892,0
20231026,121700,78917168,892,892,892,892,0
20231026,121600,78917168,892,893,893,892,339
20231026,121500,78614625,893,893,893,893,0
20231026,121400,78614625,893,893,893,893,1
20231026,121300,78613732,893,893,893,893,100
20231026,121200,78524432,892,893,893,892,1829
20231026,121100,76891348,893,893,893,893,0
20231026,121000,76891348,893,893,893,893,3
20231026,120900,76888669,893,894,894,893,1629
20231026,120800,75432719,894,894,894,894,0
20231026,120700,75432719,894,894,894,894,0
20231026,120600,75432719,894,895,895,894,3343
20231026,120500,72441323,897,897,897,897,0
20231026,120400,72441323,897,897,897,897,100
20231026,120300,72351623,897,897,897,897,0
20231026,120200,72351623,897,897,897,897,0
20231026,120100,72351623,897,897,897,897,0
20231026,120000,72351623,897,897,897,897,100
20231026,115900,72261923,897,897,897,897,0
20231026,115800,72261923,897,897,897,897,0
20231026,115700,72261923,897,897,897,897,0
20231026,115600,72261923,897,897,897,895,3510
20231026,115500,69117512,897,897,897,896,52
20231026,115400,69070869,897,897,897,897,150
20231026,115300,68936319,897,897,897,897,40
20231026,115200,68900439,897,897,897,897,0
20231026,115100,68900439,897,897,897,897,0
20231026,115000,68900439,897,897,897,897,11
20231026,114900,68890572,897,897,897,897,1
20231026,114800,68889675,897,897,897,897,0
20231026,114700,68889675,897,897,897,897,3
20231026,114600,68886984,895,896,896,895,1615
20231026,114500,67440543,895,895,895,895,1200
20231026,114400,66366543,896,896,896,896,0
20231026,114300,66366543,896,896,896,896,34
20231026,114200,66336079,896,896,896,896,3
20231026,114100,66333391,896,896,896,896,100
20231026,114000,66243791,896,897,897,895,9617
20231026,113900,57625596,897,897,897,897,0
20231026,113800,57625596,897,897,897,897,0
20231026,113700,57625596,897,897,897,897,0
20231026,113600,57625596,897,897,897,897,0
20231026,113500,57625596,897,897,897,897,0
20231026,113400,57625596,897,897,897,897,0
20231026,113300,57625596,897,897,897,897,0
20231026,113200,57625596,897,897,897,897,0
20231026,113100,57625596,897,897,897,897,0
20231026,113000,57625596,897,897,897,897,2
20231026,112900,57623802,900,900,900,900,0
20231026,112800,57623802,900,900,900,900,316
20231026,112700,57339402,900,900,900,900,11
20231026,112600,57329502,897,897,897,897,0
20231026,112500,57329502,897,897,897,897,0
20231026,112400,57329502,897,897,897,897,0
20231026,112300,57329502,897,897,897,897,0
20231026,112200,57329502,897,897,897,897,0
20231026,112100,57329502,897,898,898,897,955
20231026,112000,56472866,900,900,900,900,0
20231026,111900,56472866,900,900,900,900,0
20231026,111800,56472866,900,900,900,900,0
20231026,111700,56472866,900,900,900,900,3
20231026,111600,56470166,901,901,901,901,100
20231026,111500,56380066,901,901,901,901,300
20231026,111400,56109766,899,899,899,899,1
20231026,111300,56108867,899,899,899,899,41
20231026,111200,56072008,899,899,899,899,0
20231026,111100,56072008,899,899,899,899,0
20231026,111000,56072008,899,899,899,899,0
20231026,110900,56072008,899,900,900,899,1502
20231026,110800,54720210,900,900,900,900,0
20231026,110700,54720210,900,900,900,900,0
20231026,110600,54720210,900,900,900,900,4
20231026,110500,54716610,900,900,900,900,1
20231026,110400,54715710,900,898,900,898,9
20231026,110300,54707623,898,897,898,897,8
20231026,110200,54700445,897,897,897,897,5
20231026,110100,54695960,897,898,898,897,156
20231026,110000,54555877,898,898,898,898,0
20231026,105900,54555877,898,898,898,898,0
20231026,105800,54555877,898,898,898,898,0
20231026,105700,54555877,898,898,898,898,0
20231026,105600,54555877,898,898,898,898,0
20231026,105500,54555877,898,899,899,898,667
20231026,105400,53956658,903,900,903,900,107
20231026,105300,53860328,904,904,904,904,0
20231026,105200,53860328,904,904,904,904,0
20231026,105100,53860328,904,904,904,904,0
20231026,105000,53860328,904,904,904,904,0
20231026,104900,53860328,904,904,904,904,0
20231026,104800,53860328,904,904,904,904,0
20231026,104700,53860328,904,904,904,904,0
20231026,104600,53860328,904,904,904,904,0
20231026,104500,53860328,904,904,904,904,0
20231026,104400,53860328,904,904,904,904,0
20231026,104300,53860328,904,904,904,904,0
20231026,104200,53860328,904,904,904,904,0
20231026,104100,53860328,904,904,904,904,10
20231026,104000,53851288,904,904,904,904,0
20231026,103900,53851288,904,904,904,904,0
20231026,103800,53851288,904,904,904,904,0
20231026,103700,53851288,904,904,904,904,0
20231026,103600,53851288,904,904,904,904,0
20231026,103500,53851288,904,904,904,903,40
20231026,103400,53815129,904,904,904,904,5
20231026,103300,53810609,904,904,904,904,1
20231026,103200,53809705,904,904,904,904,1
20231026,103100,53808801,898,898,898,898,0
20231026,103000,53808801,898,898,898,898,0
20231026,102900,53808801,898,898,898,898,209
20231026,102800,53621119,898,898,898,898,2
20231026,102700,53619323,898,898,898,898,217
20231026,102600,53424457,898,898,898,898,0
20231026,102500,53424457,898,898,898,898,122
20231026,102400,53314901,898,898,898,898,0
20231026,102300,53314901,898,898,898,898,508
20231026,102200,52858717,898,898,898,898,0
20231026,102100,52858717,898,898,898,898,0
20231026,102000,52858717,898,899,899,898,137
20231026,101900,52735655,898,898,898,898,0
20231026,101800,52735655,898,898,898,898,0
20231026,101700,52735655,898,900,900,898,371
20231026,101600,52402046,904,904,904,904,0
20231026,101500,52402046,904,904,904,904,0
20231026,101400,52402046,904,904,904,904,0
20231026,101300,52402046,904,904,904,904,0
20231026,101200,52402046,904,900,904,900,2
20231026,101100,52400242,900,900,900,900,0
20231026,101000,52400242,900,900,900,900,0
20231026,100900,52400242,900,900,900,900,0
20231026,100800,52400242,900,900,900,900,1
20231026,100700,52399342,900,900,900,900,0
20231026,100600,52399342,900,900,900,900,0
20231026,100500,52399342,900,900,900,900,0
20231026,100400,52399342,900,900,900,900,0
20231026,100300,52399342,900,900,900,900,0
20231026,100200,52399342,900,900,900,899,981
20231026,100100,51516648,900,900,900,900,0
20231026,100000,51516648,900,900,900,900,0
20231026,095900,51516648,900,900,900,900,0
20231026,095800,51516648,900,900,900,900,22
20231026,095700,51496848,901,901,901,901,934
20231026,095600,50655314,911,911,911,911,0
20231026,095500,50655314,911,911,911,911,0
20231026,095400,50655314,911,911,911,911,0
20231026,095300,50655314,911,911,911,911,0
20231026,095200,50655314,911,911,911,911,0
20231026,095100,50655314,911,903,911,903,2232
20231026,095000,48631179,903,903,903,903,20
20231026,094900,48613119,900,900,900,900,1
20231026,094800,48612219,902,902,902,902,0
20231026,094700,48612219,902,902,902,902,0
20231026,094600,48612219,902,902,902,902,0
20231026,094500,48612219,902,902,902,902,173
20231026,094400,48456173,907,907,907,907,0
20231026,094300,48456173,907,907,907,907,0
20231026,094200,48456173,907,907,907,907,0
20231026,094100,48456173,907,907,907,907,1
20231026,094000,48455266,899,899,899,899,460
20231026,093900,48041726,899,899,899,899,1
20231026,093800,48040827,893,894,894,893,2171
20231026,093700,46100746,893,895,895,893,12947
20231026,093600,34516157,894,899,903,894,17256
20231026,093500,18964882,898,896,898,895,2284
20231026,093400,16917194,899,898,900,896,1154
20231026,093300,15882594,900,917,917,900,2401
20231026,093200,13719824,916,909,916,909,1503
20231026,093100,12349594,908,907,908,907,500
20231026,093000,11895857,906,905,906,905,1001
20231026,092900,10989451,901,901,901,901,319
20231026,092800,10702032,901,901,901,901,1
20231026,092700,10701131,901,901,901,901,0
20231026,092600,10701131,901,906,906,901,43
20231026,092500,10662223,901,901,901,901,100
20231026,092400,10572123,901,902,902,901,226
20231026,092300,10368476,909,909,909,909,0
20231026,092200,10368476,909,909,909,909,0
20231026,092100,10368476,909,909,909,909,0
20231026,092000,10368476,909,909,909,909,0
20231026,091900,10368476,909,905,909,905,1001
20231026,091800,9462567,905,905,905,905,2
20231026,091700,9460757,905,905,905,905,16
20231026,091600,9446277,900,900,900,900,37
20231026,091500,9412977,900,905,905,900,105
20231026,091400,9317977,905,905,905,905,27
20231026,091300,9293542,905,905,905,905,0
20231026,091200,9293542,905,905,905,905,30
20231026,091100,9266392,904,904,904,904,0
20231026,091000,9266392,904,904,904,904,538
20231026,090900,8780040,904,904,904,904,0
20231026,090800,8780040,904,904,904,904,10
20231026,090700,8771000,905,896,905,895,3432
20231026,090600,5697424,896,896,896,896,521
20231026,090500,5230608,897,897,897,897,235
20231026,090400,5019813,900,900,900,900,0
20231026,090300,5019813,900,900,900,900,10
20231026,090200,5010813,898,900,900,898,444
20231026,090100,4611233,903,898,903,898,266
20231026,090000,4371785,898,905,905,898,4840