KissMeData/159910/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,200700,745192369,98,98,98,98,236923
20231025,200600,745192369,98,98,98,98,0
20231025,200500,745192369,98,98,98,98,0
20231025,200400,745192369,98,98,98,98,0
20231025,200300,745192369,98,98,98,98,0
20231025,200200,745192369,98,98,98,98,0
20231025,200100,745192369,98,98,98,98,0
20231025,200000,745192369,98,98,98,98,0
20231025,195900,745192369,98,98,98,98,0
20231025,195800,745192369,98,98,98,98,0
20231025,195700,745192369,98,98,98,98,0
20231025,195600,745192369,98,98,98,98,0
20231025,195500,745192369,98,98,98,98,0
20231025,195400,745192369,98,98,98,98,0
20231025,195300,745192369,98,98,98,98,0
20231025,195200,745192369,98,98,98,98,0
20231025,195100,745192369,98,98,98,98,0
20231025,195000,745192369,98,98,98,98,0
20231025,194900,745192369,98,98,98,98,0
20231025,194800,745192369,98,98,98,98,0
20231025,194700,745192369,98,98,98,98,0
20231025,194600,745192369,98,98,98,98,0
20231025,194500,745192369,98,98,98,98,0
20231025,194400,745192369,98,98,98,98,0
20231025,194300,745192369,98,98,98,98,0
20231025,194200,745192369,98,98,98,98,0
20231025,194100,745192369,98,98,98,98,0
20231025,194000,745192369,98,98,98,98,0
20231025,193900,745192369,98,98,98,98,0
20231025,193800,745192369,98,98,98,98,0
20231025,193700,745192369,98,98,98,98,236923
20231025,193600,745192369,98,98,98,98,0
20231025,193500,745192369,98,98,98,98,0
20231025,193400,745192369,98,98,98,98,0
20231025,193300,745192369,98,98,98,98,0
20231025,193200,745192369,98,98,98,98,0
20231025,193100,745192369,98,98,98,98,0
20231025,193000,745192369,98,98,98,98,0
20231025,192900,745192369,98,98,98,98,0
20231025,192800,745192369,98,98,98,98,0
20231025,192700,745192369,98,98,98,98,0
20231025,192600,745192369,98,98,98,98,0
20231025,192500,745192369,98,98,98,98,0
20231025,192400,745192369,98,98,98,98,0
20231025,192300,745192369,98,98,98,98,0
20231025,192200,745192369,98,98,98,98,0
20231025,192100,745192369,98,98,98,98,0
20231025,192000,745192369,98,98,98,98,0
20231025,191900,745192369,98,98,98,98,0
20231025,191800,745192369,98,98,98,98,0
20231025,191700,745192369,98,98,98,98,0
20231025,191600,745192369,98,98,98,98,0
20231025,191500,745192369,98,98,98,98,0
20231025,191400,745192369,98,98,98,98,0
20231025,191300,745192369,98,98,98,98,0
20231025,191200,745192369,98,98,98,98,0
20231025,191100,745192369,98,98,98,98,0
20231025,191000,745192369,98,98,98,98,0
20231025,190900,745192369,98,98,98,98,0
20231025,190800,745192369,98,98,98,98,0
20231025,190700,745192369,98,98,98,98,236923
20231025,190600,745192369,98,98,98,98,0
20231025,190500,745192369,98,98,98,98,0
20231025,190400,745192369,98,98,98,98,0
20231025,190300,745192369,98,98,98,98,0
20231025,190200,745192369,98,98,98,98,0
20231025,190100,745192369,98,98,98,98,0
20231025,190000,745192369,98,98,98,98,0
20231025,185900,745192369,98,98,98,98,0
20231025,185800,745192369,98,98,98,98,0
20231025,185700,745192369,98,98,98,98,0
20231025,185600,745192369,98,98,98,98,0
20231025,185500,745192369,98,98,98,98,0
20231025,185400,745192369,98,98,98,98,0
20231025,185300,745192369,98,98,98,98,0
20231025,185200,745192369,98,98,98,98,0
20231025,185100,745192369,98,98,98,98,0
20231025,185000,745192369,98,98,98,98,0
20231025,184900,745192369,98,98,98,98,0
20231025,184800,745192369,98,98,98,98,0
20231025,184700,745192369,98,98,98,98,0
20231025,184600,745192369,98,98,98,98,0
20231025,184500,745192369,98,98,98,98,0
20231025,184400,745192369,98,98,98,98,0
20231025,184300,745192369,98,98,98,98,0
20231025,184200,745192369,98,98,98,98,0
20231025,184100,745192369,98,98,98,98,0
20231025,184000,745192369,98,98,98,98,0
20231025,183900,745192369,98,98,98,98,0
20231025,183800,745192369,98,98,98,98,0
20231025,183700,745192369,98,98,98,98,236923
20231025,183600,745192369,98,98,98,98,0
20231025,183500,745192369,98,98,98,98,0
20231025,183400,745192369,98,98,98,98,0
20231025,183300,745192369,98,98,98,98,0
20231025,183200,745192369,98,98,98,98,0
20231025,183100,745192369,98,98,98,98,0
20231025,183000,745192369,98,98,98,98,0
20231025,182900,745192369,98,98,98,98,0
20231025,182800,745192369,98,98,98,98,0
20231025,182700,745192369,98,98,98,98,0
20231025,182600,745192369,98,98,98,98,0
20231025,182500,745192369,98,98,98,98,0
20231025,182400,745192369,98,98,98,98,0
20231025,182300,745192369,98,98,98,98,0
20231025,182200,745192369,98,98,98,98,0
20231025,182100,745192369,98,98,98,98,0
20231025,182000,745192369,98,98,98,98,0
20231025,181900,745192369,98,98,98,98,0
20231025,181800,745192369,98,98,98,98,0
20231025,181700,745192369,98,98,98,98,0
20231025,181600,745192369,98,98,98,98,0
20231025,181500,745192369,98,98,98,98,0
20231025,181400,745192369,98,98,98,98,0
20231025,181300,745192369,98,98,98,98,0
20231025,181200,745192369,98,98,98,98,0
20231025,181100,745192369,98,98,98,98,0
20231025,181000,745192369,98,98,98,98,0
20231025,180900,745192369,98,98,98,98,0
20231025,180800,745192369,98,98,98,98,0
20231025,180700,745192369,98,98,98,98,236923
20231025,180600,745192369,98,98,98,98,0
20231025,180500,745192369,98,98,98,98,0
20231025,180400,745192369,98,98,98,98,0
20231025,180300,745192369,98,98,98,98,0
20231025,180200,745192369,98,98,98,98,0
20231025,180100,745192369,98,98,98,98,0
20231025,180000,745192369,98,98,98,98,0
20231025,175900,745192369,98,98,98,98,0
20231025,175800,745192369,98,98,98,98,0
20231025,175700,745192369,98,98,98,98,0
20231025,175600,745192369,98,98,98,98,0
20231025,175500,745192369,98,98,98,98,0
20231025,175400,745192369,98,98,98,98,0
20231025,175300,745192369,98,98,98,98,0
20231025,175200,745192369,98,98,98,98,0
20231025,175100,745192369,98,98,98,98,0
20231025,175000,745192369,98,98,98,98,0
20231025,174900,745192369,98,98,98,98,0
20231025,174800,745192369,98,98,98,98,0
20231025,174700,745192369,98,98,98,98,0
20231025,174600,745192369,98,98,98,98,0
20231025,174500,745192369,98,98,98,98,0
20231025,174400,745192369,98,98,98,98,0
20231025,174300,745192369,98,98,98,98,0
20231025,174200,745192369,98,98,98,98,0
20231025,174100,745192369,98,98,98,98,0
20231025,174000,745192369,98,98,98,98,0
20231025,173900,745192369,98,98,98,98,0
20231025,173800,745192369,98,98,98,98,0
20231025,173700,745192369,98,98,98,98,236923
20231025,173600,745192369,98,98,98,98,0
20231025,173500,745192369,98,98,98,98,0
20231025,173400,745192369,98,98,98,98,0
20231025,173300,745192369,98,98,98,98,0
20231025,173200,745192369,98,98,98,98,0
20231025,173100,745192369,98,98,98,98,0
20231025,173000,745192369,98,98,98,98,0
20231025,172900,745192369,98,98,98,98,0
20231025,172800,745192369,98,98,98,98,0
20231025,172700,745192369,98,98,98,98,0
20231025,172600,745192369,98,98,98,98,0
20231025,172500,745192369,98,98,98,98,0
20231025,172400,745192369,98,98,98,98,0
20231025,172300,745192369,98,98,98,98,0
20231025,172200,745192369,98,98,98,98,0
20231025,172100,745192369,98,98,98,98,0
20231025,172000,745192369,98,98,98,98,0
20231025,171900,745192369,98,98,98,98,0
20231025,171800,745192369,98,98,98,98,0
20231025,171700,745192369,98,98,98,98,0
20231025,171600,745192369,98,98,98,98,0
20231025,171500,745192369,98,98,98,98,0
20231025,171400,745192369,98,98,98,98,0
20231025,171300,745192369,98,98,98,98,0
20231025,171200,745192369,98,98,98,98,0
20231025,171100,745192369,98,98,98,98,0
20231025,171000,745192369,98,98,98,98,0
20231025,170900,745192369,98,98,98,98,0
20231025,170800,745192369,98,98,98,98,0
20231025,170700,745192369,98,98,98,98,236923
20231025,170600,745192369,98,98,98,98,0
20231025,170500,745192369,98,98,98,98,0
20231025,170400,745192369,98,98,98,98,0
20231025,170300,745192369,98,98,98,98,0
20231025,170200,745192369,98,98,98,98,0
20231025,170100,745192369,98,98,98,98,0
20231025,170000,745192369,98,98,98,98,0
20231025,165900,745192369,98,98,98,98,0
20231025,165800,745192369,98,98,98,98,0
20231025,165700,745192369,98,98,98,98,0
20231025,165600,745192369,98,98,98,98,0
20231025,165500,745192369,98,98,98,98,0
20231025,165400,745192369,98,98,98,98,0
20231025,165300,745192369,98,98,98,98,0
20231025,165200,745192369,98,98,98,98,0
20231025,165100,745192369,98,98,98,98,0
20231025,165000,745192369,98,98,98,98,0
20231025,164900,745192369,98,98,98,98,0
20231025,164800,745192369,98,98,98,98,0
20231025,164700,745192369,98,98,98,98,0
20231025,164600,745192369,98,98,98,98,0
20231025,164500,745192369,98,98,98,98,0
20231025,164400,745192369,98,98,98,98,0
20231025,164300,745192369,98,98,98,98,0
20231025,164200,745192369,98,98,98,98,0
20231025,164100,745192369,98,98,98,98,0
20231025,164000,745192369,98,98,98,98,0
20231025,163900,745192369,98,98,98,98,0
20231025,163800,745192369,98,98,98,98,0
20231025,163700,745192369,98,98,98,98,236923
20231025,163600,745192369,98,98,98,98,0
20231025,163500,745192369,98,98,98,98,0
20231025,163400,745192369,98,98,98,98,0
20231025,163300,745192369,98,98,98,98,0
20231025,163200,745192369,98,98,98,98,0
20231025,163100,745192369,98,98,98,98,0
20231025,163000,745192369,98,98,98,98,0
20231025,162900,745192369,98,98,98,98,0
20231025,162800,745192369,98,98,98,98,0
20231025,162700,745192369,98,98,98,98,0
20231025,162600,745192369,98,98,98,98,0
20231025,162500,745192369,98,98,98,98,0
20231025,162400,745192369,98,98,98,98,0
20231025,162300,745192369,98,98,98,98,0
20231025,162200,745192369,98,98,98,98,0
20231025,162100,745192369,98,98,98,98,0
20231025,162000,745192369,98,98,98,98,0
20231025,161900,745192369,98,98,98,98,0
20231025,161800,745192369,98,98,98,98,0
20231025,161700,745192369,98,98,98,98,0
20231025,161600,745192369,98,98,98,98,0
20231025,161500,745192369,98,98,98,98,0
20231025,161400,745192369,98,98,98,98,0
20231025,161300,745192369,98,98,98,98,0
20231025,161200,745192369,98,98,98,98,0
20231025,161100,745192369,98,98,98,98,0
20231025,161000,745192369,98,98,98,98,0
20231025,160900,745192369,98,98,98,98,0
20231025,160800,745192369,98,98,98,98,0
20231025,160700,745192369,98,98,98,98,236923
20231025,160600,745192369,98,98,98,98,0
20231025,160500,745192369,98,98,98,98,0
20231025,160400,745192369,98,98,98,98,0
20231025,160300,745192369,98,98,98,98,0
20231025,160200,745192369,98,98,98,98,0
20231025,160100,745192369,98,98,98,98,0
20231025,160000,745192369,98,98,98,98,0
20231025,155900,745192369,98,98,98,98,0
20231025,155800,745192369,98,98,98,98,0
20231025,155700,745192369,98,98,98,98,0
20231025,155600,745192369,98,98,98,98,0
20231025,155500,745192369,98,98,98,98,0
20231025,155400,745192369,98,98,98,98,0
20231025,155300,745192369,98,98,98,98,0
20231025,155200,745192369,98,98,98,98,0
20231025,155100,745192369,98,98,98,98,0
20231025,155000,745192369,98,98,98,98,0
20231025,154900,745192369,98,98,98,98,0
20231025,154800,745192369,98,98,98,98,0
20231025,154700,745192369,98,98,98,98,0
20231025,154600,745192369,98,98,98,98,0
20231025,154500,745192369,98,98,98,98,0
20231025,154400,745192369,98,98,98,98,0
20231025,154300,745192369,98,98,98,98,0
20231025,154200,745192369,98,98,98,98,0
20231025,154100,745192369,98,98,98,98,0
20231025,154000,745192369,98,98,98,98,0
20231025,153900,745192369,98,98,98,98,0
20231025,153800,745192369,98,98,98,98,0
20231025,153700,745192369,98,98,98,98,236923
20231025,153600,745192369,98,98,98,98,0
20231025,153500,745192369,98,98,98,98,0
20231025,153400,745192369,98,98,98,98,0
20231025,153300,745192369,98,98,98,98,0
20231025,153200,745192369,98,98,98,98,0
20231025,153100,745192369,98,98,98,98,0
20231025,153000,745192369,98,98,98,98,236923
20231025,152900,721973915,98,98,98,98,0
20231025,152800,721973915,98,98,98,98,0
20231025,152700,721973915,98,98,98,98,0
20231025,152600,721973915,98,98,98,98,0
20231025,152500,721973915,98,98,98,98,0
20231025,152400,721973915,98,98,98,98,0
20231025,152300,721973915,98,98,98,98,0
20231025,152200,721973915,98,98,98,98,0
20231025,152100,721973915,98,98,98,98,0
20231025,152000,721973915,98,98,98,98,0
20231025,151900,721973915,98,98,99,98,38119
20231025,151800,718201202,99,99,99,98,1704
20231025,151700,718033016,99,99,99,98,2020
20231025,151600,717835036,98,99,99,98,1035
20231025,151500,717733291,99,98,99,98,7
20231025,151400,717732599,99,98,99,98,2
20231025,151300,717732402,99,98,99,98,1124
20231025,151200,717622126,99,99,99,99,2
20231025,151100,717621928,98,98,98,98,1000
20231025,151000,717523928,99,99,99,98,61054
20231025,150900,711539582,98,98,98,98,0
20231025,150800,711539582,98,99,99,98,3630
20231025,150700,711183212,99,98,99,98,222
20231025,150600,711161449,98,98,98,98,3198
20231025,150500,710848045,99,99,99,99,1010
20231025,150400,710748055,98,98,99,98,9302
20231025,150300,709836458,98,99,99,98,10627
20231025,150200,708795011,99,99,99,99,0
20231025,150100,708795011,99,98,99,98,5006
20231025,150000,708304417,99,99,99,99,85381
20231025,145900,699851698,99,99,99,99,3000
20231025,145800,699554698,99,99,99,99,50
20231025,145700,699549748,99,98,99,98,19550
20231025,145600,697633798,98,99,99,98,6551
20231025,145500,696991787,99,98,99,98,503
20231025,145400,696942491,98,99,99,98,8465
20231025,145300,696112676,99,99,99,99,71
20231025,145200,696105647,99,99,99,99,78
20231025,145100,696097925,99,98,99,98,3961
20231025,145000,695709746,99,99,99,99,1111
20231025,144900,695599757,99,99,99,98,3
20231025,144800,695599461,99,98,99,98,38510
20231025,144700,691825480,98,98,98,98,900
20231025,144600,691737280,99,99,99,99,25903
20231025,144500,689172883,99,99,99,98,6608
20231025,144400,688525243,99,99,99,98,1425
20231025,144300,688385588,98,99,99,98,58256
20231025,144200,682626485,99,99,99,98,50093
20231025,144100,677667281,99,99,99,99,14039
20231025,144000,676277420,99,98,99,98,1080
20231025,143900,676170580,98,99,99,98,33708
20231025,143800,672857195,99,98,99,98,129087
20231025,143700,660205248,99,99,99,98,22574
20231025,143600,657982965,98,98,99,98,935
20231025,143500,657891334,99,99,99,99,1
20231025,143400,657891235,98,98,99,98,4
20231025,143300,657890842,100,99,100,99,14623
20231025,143200,656443065,99,99,99,98,2653
20231025,143100,656182964,99,99,99,99,23
20231025,143000,656180687,99,100,100,99,101322
20231025,142900,646149409,100,100,100,100,166
20231025,142800,646132809,99,99,99,99,2001
20231025,142700,645934710,99,99,99,99,0
20231025,142600,645934710,99,99,99,99,119610
20231025,142500,634093320,99,99,99,99,4
20231025,142400,634092924,99,99,99,99,28516
20231025,142300,631269840,98,98,98,98,1
20231025,142200,631269742,99,99,99,99,0
20231025,142100,631269742,99,98,99,98,3340
20231025,142000,630942421,98,98,98,98,300
20231025,141900,630913021,98,99,99,98,43
20231025,141800,630908765,99,99,99,99,578
20231025,141700,630851543,98,98,98,98,50000
20231025,141600,625951543,98,98,99,98,33678
20231025,141500,622627448,98,98,98,98,10122
20231025,141400,621635492,98,98,98,98,0
20231025,141300,621635492,98,98,98,98,15537
20231025,141200,620112866,99,99,99,98,9431
20231025,141100,619187598,99,99,99,99,62885
20231025,141000,612961983,99,99,99,99,1362
20231025,140900,612827145,98,98,99,98,17270
20231025,140800,611133115,98,98,98,98,108163
20231025,140700,600533141,99,99,99,99,680
20231025,140600,600465821,99,99,99,99,53
20231025,140500,600460574,99,99,99,98,13502
20231025,140400,599131777,99,98,99,98,10573
20231025,140300,598085573,98,98,99,98,14782
20231025,140200,596636936,98,98,98,98,11837
20231025,140100,595476910,100,100,100,98,25492
20231025,140000,592978690,99,99,99,98,16872
20231025,135900,591316664,99,99,99,99,4760
20231025,135800,590845424,98,100,100,98,8396
20231025,135700,590014362,100,98,100,98,1461
20231025,135600,589871182,100,99,100,99,20004
20231025,135500,587890785,99,99,100,99,10430
20231025,135400,586858214,100,99,100,99,52
20231025,135300,586853064,100,100,100,100,0
20231025,135200,586853064,100,100,100,98,5616
20231025,135100,586291466,100,99,100,99,1770
20231025,135000,586115966,100,100,100,100,1050
20231025,134900,586010966,100,100,100,99,20075
20231025,134800,584023502,99,98,100,98,25488
20231025,134700,581500130,99,98,99,98,202
20231025,134600,581480202,99,99,99,99,2877
20231025,134500,581195379,99,100,100,98,84048
20231025,134400,572900258,99,99,99,99,9390
20231025,134300,571970648,99,99,99,99,0
20231025,134200,571970648,99,99,99,99,28918
20231025,134100,569107766,99,100,100,99,32610
20231025,134000,565847676,100,100,100,99,49375
20231025,133900,560958450,100,99,100,99,4246
20231025,133800,560538054,99,99,100,99,1268
20231025,133700,560411522,99,100,100,99,24568
20231025,133600,557976139,100,100,100,99,16577
20231025,133500,556331194,99,100,100,99,62073
20231025,133400,550125394,101,100,101,100,30800
20231025,133300,547044394,101,101,101,100,17575
20231025,133200,545270428,101,100,101,100,22852
20231025,133100,542970730,100,101,102,100,178861
20231025,133000,524913653,101,100,101,100,136695
20231025,132900,511243290,100,100,100,99,21617
20231025,132800,509084870,100,99,100,99,26805
20231025,132700,506404486,100,100,100,99,31866
20231025,132600,503230850,100,101,101,99,118331
20231025,132500,491398498,101,98,101,98,274914
20231025,132400,464074902,99,98,99,98,29498
20231025,132300,461154883,98,99,99,98,16646
20231025,132200,459519712,98,98,99,98,38931
20231025,132100,455702473,98,98,99,98,56038
20231025,132000,450194593,98,98,99,98,19079
20231025,131900,448311014,98,98,99,98,4095
20231025,131800,447906473,99,98,99,98,68433
20231025,131700,441172866,98,98,99,98,104898
20231025,131600,430788526,98,99,99,98,19639
20231025,131500,428847081,98,99,99,98,283182
20231025,131400,400969857,99,101,101,99,167313
20231025,131300,384332401,100,100,100,100,10178
20231025,131200,383314601,101,101,101,100,35864
20231025,131100,379692349,100,100,101,100,62832
20231025,131000,373367720,100,101,102,100,70741
20231025,130900,366231026,102,102,102,101,27225
20231025,130800,363454176,102,98,102,98,1615422
20231025,130700,201871836,99,99,99,99,79
20231025,130600,201864015,99,99,99,99,5134
20231025,130500,201355749,99,98,99,98,70886
20231025,130400,194404524,99,99,99,99,223
20231025,130300,194382447,99,99,99,99,223
20231025,130200,194360370,99,99,99,99,77279
20231025,130100,186709749,99,98,99,98,88355
20231025,130000,178029775,98,98,98,98,14659
20231025,125900,176593193,98,98,98,97,26804
20231025,125800,173966402,98,98,98,98,7988
20231025,125700,173183578,98,98,98,98,0
20231025,125600,173183578,98,97,98,97,5348
20231025,125500,172664252,97,98,98,97,5
20231025,125400,172663763,98,97,98,97,1777
20231025,125300,172491393,98,98,98,98,4768
20231025,125200,172024129,98,98,98,98,1
20231025,125100,172024031,97,97,97,97,6
20231025,125000,172023449,98,97,99,97,3149
20231025,124900,171716846,98,98,98,98,1415
20231025,124800,171578176,98,98,98,98,89415
20231025,124700,162815506,98,98,98,97,11528
20231025,124600,161695290,98,98,98,98,80
20231025,124500,161687450,98,98,98,98,0
20231025,124400,161687450,98,98,98,98,0
20231025,124300,161687450,98,97,98,97,2
20231025,124200,161687255,97,98,98,97,9
20231025,124100,161686374,98,97,98,97,1774
20231025,124000,161512523,98,98,98,98,17
20231025,123900,161510857,98,98,98,98,401
20231025,123800,161471559,98,98,98,98,1
20231025,123700,161471461,97,97,97,97,880
20231025,123600,161386101,98,98,98,98,1000
20231025,123500,161288101,98,98,98,98,43
20231025,123400,161283887,98,98,98,98,700
20231025,123300,161215287,98,98,98,98,832
20231025,123200,161133751,98,98,98,98,4
20231025,123100,161133359,98,98,98,98,610
20231025,123000,161073579,98,98,98,98,1
20231025,122900,161073481,98,97,98,97,2004
20231025,122800,160879089,97,98,98,97,1504
20231025,122700,160733198,98,97,98,97,12543
20231025,122600,159506984,97,97,97,97,300
20231025,122500,159477884,98,97,98,97,57
20231025,122400,159472354,98,98,98,98,4817
20231025,122300,159000288,98,98,98,97,4
20231025,122200,158999897,97,98,98,97,10906
20231025,122100,157931213,97,98,98,97,2
20231025,122000,157931018,97,98,98,97,10002
20231025,121900,156950823,97,97,97,97,0
20231025,121800,156950823,97,97,98,97,278
20231025,121700,156923856,97,98,98,97,2
20231025,121600,156923661,97,97,98,97,47
20231025,121500,156919098,97,98,98,97,2
20231025,121400,156918903,98,97,98,97,11
20231025,121300,156917835,97,97,97,97,1058
20231025,121200,156815209,98,98,98,98,1337
20231025,121100,156684183,97,98,98,97,8103
20231025,121000,155898089,98,98,98,98,106
20231025,120900,155887701,98,98,98,98,5
20231025,120800,155887211,98,98,98,98,15
20231025,120700,155885741,98,97,98,97,105904
20231025,120600,145509783,98,98,98,97,138763
20231025,120500,131911080,99,98,99,98,2
20231025,120400,131910883,99,98,99,98,10090
20231025,120300,130922055,99,98,99,98,2
20231025,120200,130921858,99,99,99,99,73
20231025,120100,130914631,99,99,99,99,17
20231025,120000,130912948,98,98,98,98,36749
20231025,115900,127311546,99,99,99,99,404
20231025,115800,127271550,99,99,99,99,0
20231025,115700,127271550,99,99,99,99,0
20231025,115600,127271550,99,99,99,99,0
20231025,115500,127271550,99,99,99,99,2
20231025,115400,127271352,99,99,99,99,0
20231025,115300,127271352,99,99,99,99,202
20231025,115200,127251354,99,98,99,98,5001
20231025,115100,126761255,99,99,99,99,164
20231025,115000,126745019,99,99,99,98,34
20231025,114900,126741685,99,98,99,98,2
20231025,114800,126741488,99,99,99,99,2
20231025,114700,126741290,98,99,99,98,59
20231025,114600,126735501,99,99,99,99,61
20231025,114500,126729462,99,98,99,98,20001
20231025,114400,124769363,99,98,99,98,10009
20231025,114300,123788472,99,98,99,98,1011
20231025,114200,123689383,99,98,99,98,9
20231025,114100,123688500,99,98,99,98,12
20231025,114000,123687323,99,99,99,99,158
20231025,113900,123671681,99,99,99,99,2
20231025,113800,123671483,99,98,99,98,7
20231025,113700,123670796,99,98,99,98,10
20231025,113600,123669815,99,98,99,98,2
20231025,113500,123669618,99,98,99,98,304
20231025,113400,123639823,99,99,99,99,10001
20231025,113300,122649724,99,99,99,99,124
20231025,113200,122637448,99,99,99,99,500
20231025,113100,122587948,99,99,99,99,11
20231025,113000,122586859,98,98,99,98,11099
20231025,112900,121499058,99,98,99,98,401
20231025,112800,121459759,99,99,99,99,17
20231025,112700,121458076,99,98,99,98,2
20231025,112600,121457879,99,98,99,98,24816
20231025,112500,119025733,99,99,99,99,1
20231025,112400,119025634,99,98,99,98,4
20231025,112300,119025240,99,99,99,99,1
20231025,112200,119025141,98,99,99,98,1001
20231025,112100,118926043,99,99,99,98,97
20231025,112000,118916441,98,98,99,98,21
20231025,111900,118914364,98,98,99,98,8452
20231025,111800,118086049,98,99,99,98,2
20231025,111700,118085852,99,99,99,98,15
20231025,111600,118084368,98,99,99,98,16
20231025,111500,118082798,98,98,99,98,3230
20231025,111400,117766256,99,99,99,98,7002
20231025,111300,117080058,98,98,99,98,23
20231025,111200,117077803,99,99,99,98,521
20231025,111100,117026724,99,99,99,99,112
20231025,111000,117015636,99,99,99,98,738
20231025,110900,116943267,98,99,99,98,10102
20231025,110800,115943471,99,98,99,98,3230
20231025,110700,115626920,99,99,99,98,953
20231025,110600,115532574,99,98,99,98,670
20231025,110500,115466902,98,98,99,98,70
20231025,110400,115460006,99,99,99,99,0
20231025,110300,115460006,99,99,99,99,1010
20231025,110200,115360016,98,99,99,98,131
20231025,110100,115347167,99,99,99,99,12867
20231025,110000,114073334,99,99,99,99,107
20231025,105900,114062741,99,99,99,99,291
20231025,105800,114033932,99,99,99,99,0
20231025,105700,114033932,99,99,99,99,0
20231025,105600,114033932,99,99,99,99,0
20231025,105500,114033932,99,99,99,99,0
20231025,105400,114033932,99,99,99,99,0
20231025,105300,114033932,99,99,99,99,3
20231025,105200,114033635,99,99,99,99,1
20231025,105100,114033536,98,98,98,98,0
20231025,105000,114033536,98,98,98,98,1
20231025,104900,114033438,99,98,99,98,11270
20231025,104800,112928815,99,99,99,99,5000
20231025,104700,112433815,99,99,99,99,1
20231025,104600,112433716,99,99,99,99,690
20231025,104500,112365406,99,98,99,98,91
20231025,104400,112356407,99,99,99,99,2
20231025,104300,112356209,99,99,99,99,2
20231025,104200,112356011,99,99,99,98,7304
20231025,104100,111640216,99,99,99,98,269
20231025,104000,111613586,99,99,99,98,15313
20231025,103900,110112700,99,99,99,98,1199
20231025,103800,109994000,98,99,99,98,653
20231025,103700,109929453,99,99,99,98,2896
20231025,103600,109645384,99,98,99,98,20112
20231025,103500,107674296,99,99,99,99,51
20231025,103400,107669247,98,98,98,98,97
20231025,103300,107659741,99,99,99,99,42
20231025,103200,107655583,99,99,99,99,4874
20231025,103100,107173057,99,99,99,99,6769
20231025,103000,106502926,99,99,99,98,1612
20231025,102900,106343345,99,99,99,99,0
20231025,102800,106343345,99,99,99,98,30064
20231025,102700,103397071,98,98,99,98,642
20231025,102600,103334154,98,99,99,98,636
20231025,102500,103271262,99,99,99,99,1425
20231025,102400,103130187,99,99,99,98,4055
20231025,102300,102728784,99,98,99,98,1374
20231025,102200,102593781,99,98,99,98,26
20231025,102100,102591232,98,99,99,98,110
20231025,102000,102580343,99,99,99,99,2
20231025,101900,102580145,99,99,99,98,10877
20231025,101800,101503648,98,99,99,98,2
20231025,101700,101503451,99,99,99,98,653
20231025,101600,101439224,99,99,99,98,50122
20231025,101500,96477179,99,98,99,98,1695
20231025,101400,96311065,99,99,99,98,3092
20231025,101300,96007958,99,98,99,98,130952
20231025,101200,83174648,98,97,98,97,102
20231025,101100,83164752,98,98,98,98,20026
20231025,101000,81202204,97,98,98,97,21458
20231025,100900,79099322,97,98,98,97,1248
20231025,100800,78977118,98,98,98,98,9
20231025,100700,78976236,98,98,98,98,33
20231025,100600,78973002,98,98,98,97,28002
20231025,100500,76256806,97,98,98,97,30001
20231025,100400,73316709,98,97,98,97,11203
20231025,100300,72230017,98,98,98,98,18
20231025,100200,72228253,98,98,98,98,57
20231025,100100,72222667,97,97,97,97,314
20231025,100000,72192209,97,97,97,97,1500
20231025,095900,72046709,98,98,98,97,107
20231025,095800,72036328,98,98,98,97,31
20231025,095700,72033292,98,98,98,98,296
20231025,095600,72004284,98,98,98,98,0
20231025,095500,72004284,98,98,98,98,3
20231025,095400,72003990,98,98,98,98,20000
20231025,095300,70043990,98,98,98,98,30009
20231025,095200,67103108,98,97,98,97,2397
20231025,095100,66870598,98,98,98,98,0
20231025,095000,66870598,98,97,98,97,15321
20231025,094900,65384357,98,98,98,98,240
20231025,094800,65360837,98,97,98,97,1005
20231025,094700,65263347,98,98,98,98,7
20231025,094600,65262661,98,98,98,98,32
20231025,094500,65259525,98,98,98,98,0
20231025,094400,65259525,98,98,98,98,798
20231025,094300,65181321,97,96,98,96,54677
20231025,094200,59881600,98,97,98,97,46715
20231025,094100,55350173,97,98,98,97,1099
20231025,094000,55243471,98,97,98,97,213
20231025,093900,55222809,97,98,98,97,24
20231025,093800,55220460,98,97,98,97,70357
20231025,093700,48395810,97,97,97,97,2100
20231025,093600,48192110,97,97,97,97,700
20231025,093500,48124210,97,97,97,97,51
20231025,093400,48119263,97,96,97,96,273
20231025,093300,48092847,96,97,97,96,212
20231025,093200,48072293,97,97,97,97,132
20231025,093100,48059489,96,96,97,96,3003
20231025,093000,47771200,97,97,97,97,101
20231025,092900,47761403,96,97,97,96,102
20231025,092800,47751510,97,97,97,97,1613
20231025,092700,47595049,97,97,97,97,0
20231025,092600,47595049,97,97,97,96,67881
20231025,092500,41023285,97,97,97,97,16722
20231025,092400,39401251,97,97,97,97,36
20231025,092300,39397759,97,97,97,96,1377
20231025,092200,39264191,97,96,97,96,6722
20231025,092100,38618877,96,97,97,96,154
20231025,092000,38604010,96,96,96,96,4
20231025,091900,38603626,96,96,96,96,1
20231025,091800,38603530,97,97,97,97,11145
20231025,091700,37522465,97,97,97,96,1900
20231025,091600,37338750,97,97,97,97,1202
20231025,091500,37222156,96,96,97,96,9212
20231025,091400,36337802,97,97,97,96,6822
20231025,091300,35676069,97,96,97,96,1421
20231025,091200,35538252,96,96,96,96,31927
20231025,091100,32473260,97,96,97,96,5944
20231025,091000,31899290,96,97,97,96,9089
20231025,090900,31026488,97,97,97,97,8589
20231025,090800,30193355,98,97,98,97,10486
20231025,090700,29176212,97,97,98,97,106315
20231025,090600,18863653,97,98,98,97,288
20231025,090500,18835474,98,97,98,97,720
20231025,090400,18765258,97,99,99,97,80490
20231025,090300,10956956,97,98,98,97,14291
20231025,090200,9556450,97,98,98,97,1591
20231025,090100,9401685,98,99,99,98,22620
20231025,090000,7184420,99,99,100,98,72551