KissMeData/225590/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,205000,34208090,887,887,887,887,2071
20241023,204900,34208090,887,887,887,887,0
20241023,204800,34208090,887,887,887,887,0
20241023,204700,34208090,887,887,887,887,0
20241023,204600,34208090,887,887,887,887,0
20241023,204500,34208090,887,887,887,887,0
20241023,204400,34208090,887,887,887,887,0
20241023,204300,34208090,887,887,887,887,0
20241023,204200,34208090,887,887,887,887,0
20241023,204100,34208090,887,887,887,887,0
20241023,204000,34208090,887,887,887,887,0
20241023,203900,34208090,887,887,887,887,0
20241023,203800,34208090,887,887,887,887,0
20241023,203700,34208090,887,887,887,887,0
20241023,203600,34208090,887,887,887,887,0
20241023,203500,34208090,887,887,887,887,0
20241023,203400,34208090,887,887,887,887,0
20241023,203300,34208090,887,887,887,887,0
20241023,203200,34208090,887,887,887,887,0
20241023,203100,34208090,887,887,887,887,0
20241023,203000,34208090,887,887,887,887,0
20241023,202900,34208090,887,887,887,887,0
20241023,202800,34208090,887,887,887,887,0
20241023,202700,34208090,887,887,887,887,0
20241023,202600,34208090,887,887,887,887,0
20241023,202500,34208090,887,887,887,887,0
20241023,202400,34208090,887,887,887,887,0
20241023,202300,34208090,887,887,887,887,0
20241023,202200,34208090,887,887,887,887,0
20241023,202100,34208090,887,887,887,887,0
20241023,202000,34208090,887,887,887,887,2071
20241023,201900,34208090,887,887,887,887,0
20241023,201800,34208090,887,887,887,887,0
20241023,201700,34208090,887,887,887,887,0
20241023,201600,34208090,887,887,887,887,0
20241023,201500,34208090,887,887,887,887,0
20241023,201400,34208090,887,887,887,887,0
20241023,201300,34208090,887,887,887,887,0
20241023,201200,34208090,887,887,887,887,0
20241023,201100,34208090,887,887,887,887,0
20241023,201000,34208090,887,887,887,887,0
20241023,200900,34208090,887,887,887,887,0
20241023,200800,34208090,887,887,887,887,0
20241023,200700,34208090,887,887,887,887,0
20241023,200600,34208090,887,887,887,887,0
20241023,200500,34208090,887,887,887,887,0
20241023,200400,34208090,887,887,887,887,0
20241023,200300,34208090,887,887,887,887,0
20241023,200200,34208090,887,887,887,887,0
20241023,200100,34208090,887,887,887,887,0
20241023,200000,34208090,887,887,887,887,0
20241023,195900,34208090,887,887,887,887,0
20241023,195800,34208090,887,887,887,887,0
20241023,195700,34208090,887,887,887,887,0
20241023,195600,34208090,887,887,887,887,0
20241023,195500,34208090,887,887,887,887,0
20241023,195400,34208090,887,887,887,887,0
20241023,195300,34208090,887,887,887,887,0
20241023,195200,34208090,887,887,887,887,0
20241023,195100,34208090,887,887,887,887,0
20241023,195000,34208090,887,887,887,887,2071
20241023,194900,34208090,887,887,887,887,0
20241023,194800,34208090,887,887,887,887,0
20241023,194700,34208090,887,887,887,887,0
20241023,194600,34208090,887,887,887,887,0
20241023,194500,34208090,887,887,887,887,0
20241023,194400,34208090,887,887,887,887,0
20241023,194300,34208090,887,887,887,887,0
20241023,194200,34208090,887,887,887,887,0
20241023,194100,34208090,887,887,887,887,0
20241023,194000,34208090,887,887,887,887,0
20241023,193900,34208090,887,887,887,887,0
20241023,193800,34208090,887,887,887,887,0
20241023,193700,34208090,887,887,887,887,0
20241023,193600,34208090,887,887,887,887,0
20241023,193500,34208090,887,887,887,887,0
20241023,193400,34208090,887,887,887,887,0
20241023,193300,34208090,887,887,887,887,0
20241023,193200,34208090,887,887,887,887,0
20241023,193100,34208090,887,887,887,887,0
20241023,193000,34208090,887,887,887,887,0
20241023,192900,34208090,887,887,887,887,0
20241023,192800,34208090,887,887,887,887,0
20241023,192700,34208090,887,887,887,887,0
20241023,192600,34208090,887,887,887,887,0
20241023,192500,34208090,887,887,887,887,0
20241023,192400,34208090,887,887,887,887,0
20241023,192300,34208090,887,887,887,887,0
20241023,192200,34208090,887,887,887,887,0
20241023,192100,34208090,887,887,887,887,0
20241023,192000,34208090,887,887,887,887,2071
20241023,191900,34208090,887,887,887,887,0
20241023,191800,34208090,887,887,887,887,0
20241023,191700,34208090,887,887,887,887,0
20241023,191600,34208090,887,887,887,887,0
20241023,191500,34208090,887,887,887,887,0
20241023,191400,34208090,887,887,887,887,0
20241023,191300,34208090,887,887,887,887,0
20241023,191200,34208090,887,887,887,887,0
20241023,191100,34208090,887,887,887,887,0
20241023,191000,34208090,887,887,887,887,0
20241023,190900,34208090,887,887,887,887,0
20241023,190800,34208090,887,887,887,887,0
20241023,190700,34208090,887,887,887,887,0
20241023,190600,34208090,887,887,887,887,0
20241023,190500,34208090,887,887,887,887,0
20241023,190400,34208090,887,887,887,887,0
20241023,190300,34208090,887,887,887,887,0
20241023,190200,34208090,887,887,887,887,0
20241023,190100,34208090,887,887,887,887,0
20241023,190000,34208090,887,887,887,887,0
20241023,185900,34208090,887,887,887,887,0
20241023,185800,34208090,887,887,887,887,0
20241023,185700,34208090,887,887,887,887,0
20241023,185600,34208090,887,887,887,887,0
20241023,185500,34208090,887,887,887,887,0
20241023,185400,34208090,887,887,887,887,0
20241023,185300,34208090,887,887,887,887,0
20241023,185200,34208090,887,887,887,887,0
20241023,185100,34208090,887,887,887,887,0
20241023,185000,34208090,887,887,887,887,2071
20241023,184900,34208090,887,887,887,887,0
20241023,184800,34208090,887,887,887,887,0
20241023,184700,34208090,887,887,887,887,0
20241023,184600,34208090,887,887,887,887,0
20241023,184500,34208090,887,887,887,887,0
20241023,184400,34208090,887,887,887,887,0
20241023,184300,34208090,887,887,887,887,0
20241023,184200,34208090,887,887,887,887,0
20241023,184100,34208090,887,887,887,887,0
20241023,184000,34208090,887,887,887,887,0
20241023,183900,34208090,887,887,887,887,0
20241023,183800,34208090,887,887,887,887,0
20241023,183700,34208090,887,887,887,887,0
20241023,183600,34208090,887,887,887,887,0
20241023,183500,34208090,887,887,887,887,0
20241023,183400,34208090,887,887,887,887,0
20241023,183300,34208090,887,887,887,887,0
20241023,183200,34208090,887,887,887,887,0
20241023,183100,34208090,887,887,887,887,0
20241023,183000,34208090,887,887,887,887,0
20241023,182900,34208090,887,887,887,887,0
20241023,182800,34208090,887,887,887,887,0
20241023,182700,34208090,887,887,887,887,0
20241023,182600,34208090,887,887,887,887,0
20241023,182500,34208090,887,887,887,887,0
20241023,182400,34208090,887,887,887,887,0
20241023,182300,34208090,887,887,887,887,0
20241023,182200,34208090,887,887,887,887,0
20241023,182100,34208090,887,887,887,887,0
20241023,182000,34208090,887,887,887,887,2071
20241023,181900,34208090,887,887,887,887,0
20241023,181800,34208090,887,887,887,887,0
20241023,181700,34208090,887,887,887,887,0
20241023,181600,34208090,887,887,887,887,0
20241023,181500,34208090,887,887,887,887,0
20241023,181400,34208090,887,887,887,887,0
20241023,181300,34208090,887,887,887,887,0
20241023,181200,34208090,887,887,887,887,0
20241023,181100,34208090,887,887,887,887,0
20241023,181000,34208090,887,887,887,887,0
20241023,180900,34208090,887,887,887,887,0
20241023,180800,34208090,887,887,887,887,0
20241023,180700,34208090,887,887,887,887,0
20241023,180600,34208090,887,887,887,887,0
20241023,180500,34208090,887,887,887,887,0
20241023,180400,34208090,887,887,887,887,0
20241023,180300,34208090,887,887,887,887,0
20241023,180200,34208090,887,887,887,887,0
20241023,180100,34208090,887,887,887,887,0
20241023,180000,34208090,887,887,887,887,0
20241023,175900,34208090,887,887,887,887,0
20241023,175800,34208090,887,887,887,887,0
20241023,175700,34208090,887,887,887,887,0
20241023,175600,34208090,887,887,887,887,0
20241023,175500,34208090,887,887,887,887,0
20241023,175400,34208090,887,887,887,887,0
20241023,175300,34208090,887,887,887,887,0
20241023,175200,34208090,887,887,887,887,0
20241023,175100,34208090,887,887,887,887,0
20241023,175000,34208090,887,887,887,887,2071
20241023,174900,34208090,887,887,887,887,0
20241023,174800,34208090,887,887,887,887,0
20241023,174700,34208090,887,887,887,887,0
20241023,174600,34208090,887,887,887,887,0
20241023,174500,34208090,887,887,887,887,0
20241023,174400,34208090,887,887,887,887,0
20241023,174300,34208090,887,887,887,887,0
20241023,174200,34208090,887,887,887,887,0
20241023,174100,34208090,887,887,887,887,0
20241023,174000,34208090,887,887,887,887,0
20241023,173900,34208090,887,887,887,887,0
20241023,173800,34208090,887,887,887,887,0
20241023,173700,34208090,887,887,887,887,0
20241023,173600,34208090,887,887,887,887,0
20241023,173500,34208090,887,887,887,887,0
20241023,173400,34208090,887,887,887,887,0
20241023,173300,34208090,887,887,887,887,0
20241023,173200,34208090,887,887,887,887,0
20241023,173100,34208090,887,887,887,887,0
20241023,173000,34208090,887,887,887,887,0
20241023,172900,34208090,887,887,887,887,0
20241023,172800,34208090,887,887,887,887,0
20241023,172700,34208090,887,887,887,887,0
20241023,172600,34208090,887,887,887,887,0
20241023,172500,34208090,887,887,887,887,0
20241023,172400,34208090,887,887,887,887,0
20241023,172300,34208090,887,887,887,887,0
20241023,172200,34208090,887,887,887,887,0
20241023,172100,34208090,887,887,887,887,0
20241023,172000,34208090,887,887,887,887,2071
20241023,171900,34208090,887,887,887,887,0
20241023,171800,34208090,887,887,887,887,0
20241023,171700,34208090,887,887,887,887,0
20241023,171600,34208090,887,887,887,887,0
20241023,171500,34208090,887,887,887,887,0
20241023,171400,34208090,887,887,887,887,0
20241023,171300,34208090,887,887,887,887,0
20241023,171200,34208090,887,887,887,887,0
20241023,171100,34208090,887,887,887,887,0
20241023,171000,34208090,887,887,887,887,0
20241023,170900,34208090,887,887,887,887,0
20241023,170800,34208090,887,887,887,887,0
20241023,170700,34208090,887,887,887,887,0
20241023,170600,34208090,887,887,887,887,0
20241023,170500,34208090,887,887,887,887,0
20241023,170400,34208090,887,887,887,887,0
20241023,170300,34208090,887,887,887,887,0
20241023,170200,34208090,887,887,887,887,0
20241023,170100,34208090,887,887,887,887,0
20241023,170000,34208090,887,887,887,887,0
20241023,165900,34208090,887,887,887,887,0
20241023,165800,34208090,887,887,887,887,0
20241023,165700,34208090,887,887,887,887,0
20241023,165600,34208090,887,887,887,887,0
20241023,165500,34208090,887,887,887,887,0
20241023,165400,34208090,887,887,887,887,0
20241023,165300,34208090,887,887,887,887,0
20241023,165200,34208090,887,887,887,887,0
20241023,165100,34208090,887,887,887,887,0
20241023,165000,34208090,887,887,887,887,2071
20241023,164900,34208090,887,887,887,887,0
20241023,164800,34208090,887,887,887,887,0
20241023,164700,34208090,887,887,887,887,0
20241023,164600,34208090,887,887,887,887,0
20241023,164500,34208090,887,887,887,887,0
20241023,164400,34208090,887,887,887,887,0
20241023,164300,34208090,887,887,887,887,0
20241023,164200,34208090,887,887,887,887,0
20241023,164100,34208090,887,887,887,887,0
20241023,164000,34208090,887,887,887,887,0
20241023,163900,34208090,887,887,887,887,0
20241023,163800,34208090,887,887,887,887,0
20241023,163700,34208090,887,887,887,887,0
20241023,163600,34208090,887,887,887,887,0
20241023,163500,34208090,887,887,887,887,0
20241023,163400,34208090,887,887,887,887,0
20241023,163300,34208090,887,887,887,887,0
20241023,163200,34208090,887,887,887,887,0
20241023,163100,34208090,887,887,887,887,0
20241023,163000,34208090,887,887,887,887,0
20241023,162900,34208090,887,887,887,887,0
20241023,162800,34208090,887,887,887,887,0
20241023,162700,34208090,887,887,887,887,0
20241023,162600,34208090,887,887,887,887,0
20241023,162500,34208090,887,887,887,887,0
20241023,162400,34208090,887,887,887,887,0
20241023,162300,34208090,887,887,887,887,0
20241023,162200,34208090,887,887,887,887,0
20241023,162100,34208090,887,887,887,887,0
20241023,162000,34208090,887,887,887,887,2071
20241023,161900,34208090,887,887,887,887,0
20241023,161800,34208090,887,887,887,887,0
20241023,161700,34208090,887,887,887,887,0
20241023,161600,34208090,887,887,887,887,0
20241023,161500,34208090,887,887,887,887,0
20241023,161400,34208090,887,887,887,887,0
20241023,161300,34208090,887,887,887,887,0
20241023,161200,34208090,887,887,887,887,0
20241023,161100,34208090,887,887,887,887,0
20241023,161000,34208090,887,887,887,887,0
20241023,160900,34208090,887,887,887,887,0
20241023,160800,34208090,887,887,887,887,0
20241023,160700,34208090,887,887,887,887,0
20241023,160600,34208090,887,887,887,887,0
20241023,160500,34208090,887,887,887,887,0
20241023,160400,34208090,887,887,887,887,0
20241023,160300,34208090,887,887,887,887,0
20241023,160200,34208090,887,887,887,887,0
20241023,160100,34208090,887,887,887,887,0
20241023,160000,34208090,887,887,887,887,0
20241023,155900,34208090,887,887,887,887,0
20241023,155800,34208090,887,887,887,887,0
20241023,155700,34208090,887,887,887,887,0
20241023,155600,34208090,887,887,887,887,0
20241023,155500,34208090,887,887,887,887,0
20241023,155400,34208090,887,887,887,887,0
20241023,155300,34208090,887,887,887,887,0
20241023,155200,34208090,887,887,887,887,0
20241023,155100,34208090,887,887,887,887,0
20241023,155000,34208090,887,887,887,887,2071
20241023,154900,34208090,887,887,887,887,0
20241023,154800,34208090,887,887,887,887,0
20241023,154700,34208090,887,887,887,887,0
20241023,154600,34208090,887,887,887,887,0
20241023,154500,34208090,887,887,887,887,0
20241023,154400,34208090,887,887,887,887,0
20241023,154300,34208090,887,887,887,887,0
20241023,154200,34208090,887,887,887,887,0
20241023,154100,34208090,887,887,887,887,0
20241023,154000,34208090,887,887,887,887,0
20241023,153900,34208090,887,887,887,887,0
20241023,153800,34208090,887,887,887,887,0
20241023,153700,34208090,887,887,887,887,0
20241023,153600,34208090,887,887,887,887,0
20241023,153500,34208090,887,887,887,887,0
20241023,153400,34208090,887,887,887,887,0
20241023,153300,34208090,887,887,887,887,0
20241023,153200,34208090,887,887,887,887,0
20241023,153100,34208090,887,887,887,887,0
20241023,153000,34208090,887,887,887,887,2071
20241023,152900,32371113,887,887,887,887,0
20241023,152800,32371113,887,887,887,887,0
20241023,152700,32371113,887,887,887,887,0
20241023,152600,32371113,887,887,887,887,0
20241023,152500,32371113,887,887,887,887,0
20241023,152400,32371113,887,887,887,887,0
20241023,152300,32371113,887,887,887,887,0
20241023,152200,32371113,887,887,887,887,0
20241023,152100,32371113,887,887,887,887,0
20241023,152000,32371113,887,887,887,887,0
20241023,151900,32371113,887,887,887,887,0
20241023,151800,32371113,887,887,887,887,0
20241023,151700,32371113,887,887,887,887,0
20241023,151600,32371113,887,887,887,887,0
20241023,151500,32371113,887,887,887,887,0
20241023,151400,32371113,887,887,887,887,0
20241023,151300,32371113,887,886,887,886,328
20241023,151200,32080346,886,886,886,886,0
20241023,151100,32080346,886,886,886,886,0
20241023,151000,32080346,886,886,886,886,20
20241023,150900,32062626,886,886,886,886,0
20241023,150800,32062626,886,886,886,886,0
20241023,150700,32062626,886,886,886,886,0
20241023,150600,32062626,886,886,886,886,0
20241023,150500,32062626,886,886,886,886,0
20241023,150400,32062626,886,886,886,886,0
20241023,150300,32062626,886,886,886,886,0
20241023,150200,32062626,886,886,886,886,0
20241023,150100,32062626,886,886,886,886,0
20241023,150000,32062626,886,886,886,886,3
20241023,145900,32059968,886,886,886,886,0
20241023,145800,32059968,886,886,886,886,0
20241023,145700,32059968,886,886,886,886,0
20241023,145600,32059968,886,886,886,886,0
20241023,145500,32059968,886,886,886,886,0
20241023,145400,32059968,886,886,886,886,0
20241023,145300,32059968,886,886,886,886,0
20241023,145200,32059968,886,886,886,886,0
20241023,145100,32059968,886,886,886,886,0
20241023,145000,32059968,886,886,886,886,0
20241023,144900,32059968,886,886,886,886,0
20241023,144800,32059968,886,886,886,886,0
20241023,144700,32059968,886,886,886,886,0
20241023,144600,32059968,886,886,886,886,0
20241023,144500,32059968,886,886,886,886,0
20241023,144400,32059968,886,886,886,886,0
20241023,144300,32059968,886,886,886,886,0
20241023,144200,32059968,886,886,886,886,8
20241023,144100,32052880,887,887,887,887,0
20241023,144000,32052880,887,887,887,887,0
20241023,143900,32052880,887,887,887,887,0
20241023,143800,32052880,887,887,887,887,0
20241023,143700,32052880,887,887,887,887,0
20241023,143600,32052880,887,887,887,887,0
20241023,143500,32052880,887,887,887,887,0
20241023,143400,32052880,887,887,887,887,0
20241023,143300,32052880,887,887,887,887,0
20241023,143200,32052880,887,887,887,887,0
20241023,143100,32052880,887,887,887,887,0
20241023,143000,32052880,887,887,887,887,0
20241023,142900,32052880,887,887,887,887,0
20241023,142800,32052880,887,887,887,887,0
20241023,142700,32052880,887,887,887,887,0
20241023,142600,32052880,887,887,887,887,9
20241023,142500,32044897,885,885,885,885,44
20241023,142400,32005957,885,885,885,885,0
20241023,142300,32005957,885,885,885,885,0
20241023,142200,32005957,885,885,885,885,0
20241023,142100,32005957,885,885,885,885,0
20241023,142000,32005957,885,885,885,885,0
20241023,141900,32005957,885,885,885,885,0
20241023,141800,32005957,885,885,885,885,0
20241023,141700,32005957,885,885,885,885,0
20241023,141600,32005957,885,885,885,885,0
20241023,141500,32005957,885,885,885,885,0
20241023,141400,32005957,885,885,885,885,0
20241023,141300,32005957,885,885,885,885,0
20241023,141200,32005957,885,885,885,885,0
20241023,141100,32005957,885,885,885,885,0
20241023,141000,32005957,885,885,885,885,8
20241023,140900,31998877,887,887,887,887,0
20241023,140800,31998877,887,887,887,887,0
20241023,140700,31998877,887,887,887,887,0
20241023,140600,31998877,887,887,887,887,0
20241023,140500,31998877,887,885,887,885,1250
20241023,140400,30890949,885,885,885,885,0
20241023,140300,30890949,885,885,885,885,0
20241023,140200,30890949,885,885,885,885,1
20241023,140100,30890064,885,885,885,885,0
20241023,140000,30890064,885,885,885,885,0
20241023,135900,30890064,885,885,885,885,0
20241023,135800,30890064,885,885,885,885,0
20241023,135700,30890064,885,885,885,885,0
20241023,135600,30890064,885,885,885,885,0
20241023,135500,30890064,885,885,885,885,0
20241023,135400,30890064,885,885,885,885,8
20241023,135300,30882984,887,887,887,887,0
20241023,135200,30882984,887,887,887,887,0
20241023,135100,30882984,887,887,887,887,0
20241023,135000,30882984,887,887,887,887,0
20241023,134900,30882984,887,887,887,887,0
20241023,134800,30882984,887,887,887,887,0
20241023,134700,30882984,887,887,887,887,0
20241023,134600,30882984,887,884,887,884,1100
20241023,134500,29909435,884,884,884,884,0
20241023,134400,29909435,884,884,884,884,0
20241023,134300,29909435,884,884,884,884,0
20241023,134200,29909435,884,884,884,884,0
20241023,134100,29909435,884,884,884,884,0
20241023,134000,29909435,884,884,884,884,0
20241023,133900,29909435,884,884,884,884,0
20241023,133800,29909435,884,884,884,884,8
20241023,133700,29902363,883,883,883,883,0
20241023,133600,29902363,883,883,883,883,0
20241023,133500,29902363,883,886,886,883,1430
20241023,133400,28637956,887,887,887,887,0
20241023,133300,28637956,887,887,887,887,0
20241023,133200,28637956,887,887,887,887,0
20241023,133100,28637956,887,887,887,887,0
20241023,133000,28637956,887,887,887,887,0
20241023,132900,28637956,887,887,887,887,0
20241023,132800,28637956,887,887,887,887,0
20241023,132700,28637956,887,887,887,887,0
20241023,132600,28637956,887,887,887,887,0
20241023,132500,28637956,887,887,887,887,0
20241023,132400,28637956,887,887,887,887,0
20241023,132300,28637956,887,887,887,887,0
20241023,132200,28637956,887,887,887,887,8
20241023,132100,28630860,887,887,887,887,0
20241023,132000,28630860,887,887,887,887,0
20241023,131900,28630860,887,887,887,887,0
20241023,131800,28630860,887,887,887,887,0
20241023,131700,28630860,887,887,887,887,0
20241023,131600,28630860,887,887,887,887,0
20241023,131500,28630860,887,887,887,887,0
20241023,131400,28630860,887,887,887,887,0
20241023,131300,28630860,887,887,887,887,0
20241023,131200,28630860,887,887,887,887,0
20241023,131100,28630860,887,887,887,887,0
20241023,131000,28630860,887,887,887,887,0
20241023,130900,28630860,887,887,887,887,0
20241023,130800,28630860,887,885,887,885,6
20241023,130700,28625540,887,887,887,887,0
20241023,130600,28625540,887,885,887,885,8
20241023,130500,28618450,887,887,887,887,4
20241023,130400,28614902,887,887,887,887,0
20241023,130300,28614902,887,887,887,887,0
20241023,130200,28614902,887,887,887,887,0
20241023,130100,28614902,887,887,887,887,0
20241023,130000,28614902,887,887,887,887,0
20241023,125900,28614902,887,887,887,887,0
20241023,125800,28614902,887,887,887,887,0
20241023,125700,28614902,887,887,887,887,0
20241023,125600,28614902,887,887,887,887,0
20241023,125500,28614902,887,887,887,887,0
20241023,125400,28614902,887,887,887,887,0
20241023,125300,28614902,887,887,887,887,0
20241023,125200,28614902,887,887,887,887,0
20241023,125100,28614902,887,887,887,887,0
20241023,125000,28614902,887,883,887,883,19
20241023,124900,28598077,882,882,882,882,0
20241023,124800,28598077,882,882,882,882,0
20241023,124700,28598077,882,882,882,882,0
20241023,124600,28598077,882,882,882,882,0
20241023,124500,28598077,882,882,882,882,10
20241023,124400,28589257,885,885,885,885,0
20241023,124300,28589257,885,885,885,885,0
20241023,124200,28589257,885,885,885,885,0
20241023,124100,28589257,885,885,885,885,0
20241023,124000,28589257,885,885,885,885,0
20241023,123900,28589257,885,885,885,885,0
20241023,123800,28589257,885,885,885,885,0
20241023,123700,28589257,885,885,885,885,0
20241023,123600,28589257,885,885,885,885,0
20241023,123500,28589257,885,885,885,885,0
20241023,123400,28589257,885,883,887,883,12
20241023,123300,28578625,883,883,883,883,0
20241023,123200,28578625,883,883,883,883,0
20241023,123100,28578625,883,886,886,883,7
20241023,123000,28572432,883,887,887,882,44
20241023,122900,28533523,886,882,886,882,2522
20241023,122800,26304105,881,881,881,881,956
20241023,122700,25461869,879,879,879,879,0
20241023,122600,25461869,879,879,879,879,1
20241023,122500,25460990,881,881,881,881,0
20241023,122400,25460990,881,881,881,881,0
20241023,122300,25460990,881,881,881,881,10
20241023,122200,25452180,881,881,881,881,0
20241023,122100,25452180,881,881,881,881,0
20241023,122000,25452180,881,881,881,881,0
20241023,121900,25452180,881,881,881,881,0
20241023,121800,25452180,881,881,881,881,8
20241023,121700,25445132,881,881,881,881,0
20241023,121600,25445132,881,881,881,881,0
20241023,121500,25445132,881,881,881,881,0
20241023,121400,25445132,881,881,881,881,0
20241023,121300,25445132,881,881,881,881,50
20241023,121200,25401082,881,881,881,881,0
20241023,121100,25401082,881,881,881,881,0
20241023,121000,25401082,881,881,881,881,0
20241023,120900,25401082,881,881,881,881,0
20241023,120800,25401082,881,881,881,881,110
20241023,120700,25304172,881,881,881,881,0
20241023,120600,25304172,881,881,881,881,0
20241023,120500,25304172,881,881,881,881,0
20241023,120400,25304172,881,881,881,881,0
20241023,120300,25304172,881,881,881,881,0
20241023,120200,25304172,881,881,881,881,8
20241023,120100,25297124,881,881,881,881,0
20241023,120000,25297124,881,881,881,881,0
20241023,115900,25297124,881,881,881,881,0
20241023,115800,25297124,881,881,881,881,0
20241023,115700,25297124,881,881,881,881,0
20241023,115600,25297124,881,881,881,881,0
20241023,115500,25297124,881,881,881,881,0
20241023,115400,25297124,881,881,881,881,0
20241023,115300,25297124,881,881,881,881,100
20241023,115200,25209024,881,881,881,881,0
20241023,115100,25209024,881,881,881,881,0
20241023,115000,25209024,881,881,881,881,0
20241023,114900,25209024,881,881,881,881,0
20241023,114800,25209024,881,881,881,881,0
20241023,114700,25209024,881,881,881,881,0
20241023,114600,25209024,881,881,881,881,9
20241023,114500,25201095,880,880,880,880,0
20241023,114400,25201095,880,880,880,880,0
20241023,114300,25201095,880,880,880,880,0
20241023,114200,25201095,880,880,880,880,0
20241023,114100,25201095,880,880,880,880,0
20241023,114000,25201095,880,880,880,880,0
20241023,113900,25201095,880,880,880,880,33
20241023,113800,25172055,881,881,881,881,65
20241023,113700,25114790,887,881,887,881,250
20241023,113600,24893052,881,879,887,879,1504
20241023,113500,23564501,879,879,879,879,0
20241023,113400,23564501,879,879,879,879,0
20241023,113300,23564501,879,879,879,879,0
20241023,113200,23564501,879,879,879,879,170
20241023,113100,23415071,879,879,879,879,0
20241023,113000,23415071,879,879,879,879,9
20241023,112900,23407160,879,879,879,879,0
20241023,112800,23407160,879,879,879,879,0
20241023,112700,23407160,879,879,879,879,0
20241023,112600,23407160,879,879,879,879,0
20241023,112500,23407160,879,879,879,879,0
20241023,112400,23407160,879,879,879,879,0
20241023,112300,23407160,879,879,879,879,0
20241023,112200,23407160,879,879,879,879,0
20241023,112100,23407160,879,879,879,879,0
20241023,112000,23407160,879,879,879,879,0
20241023,111900,23407160,879,879,879,879,220
20241023,111800,23213780,879,879,879,879,0
20241023,111700,23213780,879,879,879,879,0
20241023,111600,23213780,879,879,879,879,0
20241023,111500,23213780,879,879,879,879,0
20241023,111400,23213780,879,879,879,879,9
20241023,111300,23205869,878,878,878,878,0
20241023,111200,23205869,878,878,878,878,0
20241023,111100,23205869,878,878,878,878,0
20241023,111000,23205869,878,878,878,878,10
20241023,110900,23197089,879,881,885,879,25
20241023,110800,23175052,879,886,886,879,48
20241023,110700,23132728,879,879,885,879,48
20241023,110600,23090423,879,879,885,879,41
20241023,110500,23054301,885,882,885,879,39
20241023,110400,23019918,885,879,886,879,264
20241023,110300,22787811,879,879,879,879,0
20241023,110200,22787811,879,879,879,879,120
20241023,110100,22682331,879,879,879,879,400
20241023,110000,22330731,879,879,879,879,0
20241023,105900,22330731,879,879,879,879,0
20241023,105800,22330731,879,879,879,879,9
20241023,105700,22322820,878,878,878,878,0
20241023,105600,22322820,878,878,878,878,519
20241023,105500,21867138,879,879,879,879,0
20241023,105400,21867138,879,879,879,879,50
20241023,105300,21823188,879,879,879,879,0
20241023,105200,21823188,879,879,879,879,70
20241023,105100,21761658,879,879,879,879,130
20241023,105000,21647388,879,879,879,879,0
20241023,104900,21647388,879,879,879,879,100
20241023,104800,21559488,879,879,879,879,0
20241023,104700,21559488,879,879,879,879,0
20241023,104600,21559488,879,879,879,879,0
20241023,104500,21559488,879,879,879,879,0
20241023,104400,21559488,879,879,879,879,0
20241023,104300,21559488,879,879,879,879,0
20241023,104200,21559488,879,879,879,879,9
20241023,104100,21551577,880,880,880,880,0
20241023,104000,21551577,880,880,880,880,0
20241023,103900,21551577,880,880,880,880,0
20241023,103800,21551577,880,879,880,879,236
20241023,103700,21344131,879,880,880,879,898
20241023,103600,20554744,880,880,880,880,100
20241023,103500,20466744,880,880,880,880,0
20241023,103400,20466744,880,880,880,880,0
20241023,103300,20466744,880,880,880,880,0
20241023,103200,20466744,880,880,880,880,0
20241023,103100,20466744,880,880,880,880,0
20241023,103000,20466744,880,880,880,880,0
20241023,102900,20466744,880,880,880,880,110
20241023,102800,20369944,880,880,880,880,0
20241023,102700,20369944,880,880,880,880,4
20241023,102600,20366424,881,881,881,881,29
20241023,102500,20340875,881,881,881,881,0
20241023,102400,20340875,881,881,881,881,0
20241023,102300,20340875,881,881,881,881,0
20241023,102200,20340875,881,881,881,881,0
20241023,102100,20340875,881,881,881,881,0
20241023,102000,20340875,881,881,881,881,0
20241023,101900,20340875,881,881,881,881,0
20241023,101800,20340875,881,881,881,881,0
20241023,101700,20340875,881,880,881,880,2
20241023,101600,20339114,884,884,884,884,0
20241023,101500,20339114,884,884,884,884,0
20241023,101400,20339114,884,884,884,884,2
20241023,101300,20337346,886,886,886,886,490
20241023,101200,19903206,886,886,886,886,0
20241023,101100,19903206,886,886,886,886,108
20241023,101000,19807518,886,881,886,881,9
20241023,100900,19799559,886,886,886,886,0
20241023,100800,19799559,886,886,886,886,0
20241023,100700,19799559,886,886,886,886,3
20241023,100600,19796901,881,881,881,881,501
20241023,100500,19355520,881,881,881,881,0
20241023,100400,19355520,881,880,885,880,8
20241023,100300,19348457,880,880,880,880,0
20241023,100200,19348457,880,880,880,880,0
20241023,100100,19348457,880,887,887,880,13
20241023,100000,19336977,887,887,887,887,0
20241023,095900,19336977,887,887,887,887,1
20241023,095800,19336090,879,879,879,879,2
20241023,095700,19334332,879,884,887,879,46
20241023,095600,19293750,879,879,887,879,43
20241023,095500,19255821,879,885,887,879,43
20241023,095400,19217875,879,885,887,879,49
20241023,095300,19174601,879,879,887,879,1248
20241023,095200,18077512,879,879,879,879,0
20241023,095100,18077512,879,879,879,879,0
20241023,095000,18077512,879,879,879,879,0
20241023,094900,18077512,879,879,879,879,0
20241023,094800,18077512,879,883,883,879,824
20241023,094700,17352065,885,885,885,885,1816
20241023,094600,15744905,885,885,885,885,0
20241023,094500,15744905,885,885,885,885,3511
20241023,094400,12637670,887,887,887,887,1111
20241023,094300,11652213,885,885,885,885,816
20241023,094200,10930053,887,887,887,887,0
20241023,094100,10930053,887,887,887,887,0
20241023,094000,10930053,887,887,887,887,0
20241023,093900,10930053,887,887,887,887,0
20241023,093800,10930053,887,887,887,887,15
20241023,093700,10916748,887,887,887,887,0
20241023,093600,10916748,887,887,887,887,0
20241023,093500,10916748,887,887,887,887,0
20241023,093400,10916748,887,887,887,887,0
20241023,093300,10916748,887,887,887,887,0
20241023,093200,10916748,887,887,887,887,0
20241023,093100,10916748,887,887,887,887,0
20241023,093000,10916748,887,887,887,887,7834
20241023,092900,3967990,885,885,885,885,30
20241023,092800,3941440,885,885,885,885,43
20241023,092700,3903385,887,887,887,887,0
20241023,092600,3903385,887,887,887,887,0
20241023,092500,3903385,887,886,887,886,563
20241023,092400,3404278,885,885,885,885,0
20241023,092300,3404278,885,885,885,885,0
20241023,092200,3404278,885,885,885,885,0
20241023,092100,3404278,885,885,885,885,0
20241023,092000,3404278,885,885,885,885,0
20241023,091900,3404278,885,885,885,885,235
20241023,091800,3196303,885,885,885,885,55
20241023,091700,3147628,886,886,886,886,0
20241023,091600,3147628,886,886,886,886,0
20241023,091500,3147628,886,886,886,886,0
20241023,091400,3147628,886,885,886,885,54
20241023,091300,3099788,885,883,885,883,496
20241023,091200,2660834,885,885,885,885,0
20241023,091100,2660834,885,885,885,885,0
20241023,091000,2660834,885,885,885,885,0
20241023,090900,2660834,885,885,885,885,0
20241023,090800,2660834,885,885,885,885,0
20241023,090700,2660834,885,885,885,885,0
20241023,090600,2660834,885,885,885,885,0
20241023,090500,2660834,885,885,885,885,0
20241023,090400,2660834,885,885,885,885,1
20241023,090300,2659949,878,878,878,878,0
20241023,090200,2659949,878,878,878,878,0
20241023,090100,2659949,878,878,878,878,0
20241023,090000,2659949,878,878,878,878,1398