KissMeData/225430/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,204900,32059481,695,695,695,695,5913
20241023,204800,32059481,695,695,695,695,0
20241023,204700,32059481,695,695,695,695,0
20241023,204600,32059481,695,695,695,695,0
20241023,204500,32059481,695,695,695,695,0
20241023,204400,32059481,695,695,695,695,0
20241023,204300,32059481,695,695,695,695,0
20241023,204200,32059481,695,695,695,695,0
20241023,204100,32059481,695,695,695,695,0
20241023,204000,32059481,695,695,695,695,0
20241023,203900,32059481,695,695,695,695,0
20241023,203800,32059481,695,695,695,695,0
20241023,203700,32059481,695,695,695,695,0
20241023,203600,32059481,695,695,695,695,0
20241023,203500,32059481,695,695,695,695,0
20241023,203400,32059481,695,695,695,695,0
20241023,203300,32059481,695,695,695,695,0
20241023,203200,32059481,695,695,695,695,0
20241023,203100,32059481,695,695,695,695,0
20241023,203000,32059481,695,695,695,695,0
20241023,202900,32059481,695,695,695,695,0
20241023,202800,32059481,695,695,695,695,0
20241023,202700,32059481,695,695,695,695,0
20241023,202600,32059481,695,695,695,695,0
20241023,202500,32059481,695,695,695,695,0
20241023,202400,32059481,695,695,695,695,0
20241023,202300,32059481,695,695,695,695,0
20241023,202200,32059481,695,695,695,695,0
20241023,202100,32059481,695,695,695,695,0
20241023,202000,32059481,695,695,695,695,0
20241023,201900,32059481,695,695,695,695,5913
20241023,201800,32059481,695,695,695,695,0
20241023,201700,32059481,695,695,695,695,0
20241023,201600,32059481,695,695,695,695,0
20241023,201500,32059481,695,695,695,695,0
20241023,201400,32059481,695,695,695,695,0
20241023,201300,32059481,695,695,695,695,0
20241023,201200,32059481,695,695,695,695,0
20241023,201100,32059481,695,695,695,695,0
20241023,201000,32059481,695,695,695,695,0
20241023,200900,32059481,695,695,695,695,0
20241023,200800,32059481,695,695,695,695,0
20241023,200700,32059481,695,695,695,695,0
20241023,200600,32059481,695,695,695,695,0
20241023,200500,32059481,695,695,695,695,0
20241023,200400,32059481,695,695,695,695,0
20241023,200300,32059481,695,695,695,695,0
20241023,200200,32059481,695,695,695,695,0
20241023,200100,32059481,695,695,695,695,0
20241023,200000,32059481,695,695,695,695,0
20241023,195900,32059481,695,695,695,695,0
20241023,195800,32059481,695,695,695,695,0
20241023,195700,32059481,695,695,695,695,0
20241023,195600,32059481,695,695,695,695,0
20241023,195500,32059481,695,695,695,695,0
20241023,195400,32059481,695,695,695,695,0
20241023,195300,32059481,695,695,695,695,0
20241023,195200,32059481,695,695,695,695,0
20241023,195100,32059481,695,695,695,695,0
20241023,195000,32059481,695,695,695,695,0
20241023,194900,32059481,695,695,695,695,5913
20241023,194800,32059481,695,695,695,695,0
20241023,194700,32059481,695,695,695,695,0
20241023,194600,32059481,695,695,695,695,0
20241023,194500,32059481,695,695,695,695,0
20241023,194400,32059481,695,695,695,695,0
20241023,194300,32059481,695,695,695,695,0
20241023,194200,32059481,695,695,695,695,0
20241023,194100,32059481,695,695,695,695,0
20241023,194000,32059481,695,695,695,695,0
20241023,193900,32059481,695,695,695,695,0
20241023,193800,32059481,695,695,695,695,0
20241023,193700,32059481,695,695,695,695,0
20241023,193600,32059481,695,695,695,695,0
20241023,193500,32059481,695,695,695,695,0
20241023,193400,32059481,695,695,695,695,0
20241023,193300,32059481,695,695,695,695,0
20241023,193200,32059481,695,695,695,695,0
20241023,193100,32059481,695,695,695,695,0
20241023,193000,32059481,695,695,695,695,0
20241023,192900,32059481,695,695,695,695,0
20241023,192800,32059481,695,695,695,695,0
20241023,192700,32059481,695,695,695,695,0
20241023,192600,32059481,695,695,695,695,0
20241023,192500,32059481,695,695,695,695,0
20241023,192400,32059481,695,695,695,695,0
20241023,192300,32059481,695,695,695,695,0
20241023,192200,32059481,695,695,695,695,0
20241023,192100,32059481,695,695,695,695,0
20241023,192000,32059481,695,695,695,695,0
20241023,191900,32059481,695,695,695,695,5913
20241023,191800,32059481,695,695,695,695,0
20241023,191700,32059481,695,695,695,695,0
20241023,191600,32059481,695,695,695,695,0
20241023,191500,32059481,695,695,695,695,0
20241023,191400,32059481,695,695,695,695,0
20241023,191300,32059481,695,695,695,695,0
20241023,191200,32059481,695,695,695,695,0
20241023,191100,32059481,695,695,695,695,0
20241023,191000,32059481,695,695,695,695,0
20241023,190900,32059481,695,695,695,695,0
20241023,190800,32059481,695,695,695,695,0
20241023,190700,32059481,695,695,695,695,0
20241023,190600,32059481,695,695,695,695,0
20241023,190500,32059481,695,695,695,695,0
20241023,190400,32059481,695,695,695,695,0
20241023,190300,32059481,695,695,695,695,0
20241023,190200,32059481,695,695,695,695,0
20241023,190100,32059481,695,695,695,695,0
20241023,190000,32059481,695,695,695,695,0
20241023,185900,32059481,695,695,695,695,0
20241023,185800,32059481,695,695,695,695,0
20241023,185700,32059481,695,695,695,695,0
20241023,185600,32059481,695,695,695,695,0
20241023,185500,32059481,695,695,695,695,0
20241023,185400,32059481,695,695,695,695,0
20241023,185300,32059481,695,695,695,695,0
20241023,185200,32059481,695,695,695,695,0
20241023,185100,32059481,695,695,695,695,0
20241023,185000,32059481,695,695,695,695,0
20241023,184900,32059481,695,695,695,695,5913
20241023,184800,32059481,695,695,695,695,0
20241023,184700,32059481,695,695,695,695,0
20241023,184600,32059481,695,695,695,695,0
20241023,184500,32059481,695,695,695,695,0
20241023,184400,32059481,695,695,695,695,0
20241023,184300,32059481,695,695,695,695,0
20241023,184200,32059481,695,695,695,695,0
20241023,184100,32059481,695,695,695,695,0
20241023,184000,32059481,695,695,695,695,0
20241023,183900,32059481,695,695,695,695,0
20241023,183800,32059481,695,695,695,695,0
20241023,183700,32059481,695,695,695,695,0
20241023,183600,32059481,695,695,695,695,0
20241023,183500,32059481,695,695,695,695,0
20241023,183400,32059481,695,695,695,695,0
20241023,183300,32059481,695,695,695,695,0
20241023,183200,32059481,695,695,695,695,0
20241023,183100,32059481,695,695,695,695,0
20241023,183000,32059481,695,695,695,695,0
20241023,182900,32059481,695,695,695,695,0
20241023,182800,32059481,695,695,695,695,0
20241023,182700,32059481,695,695,695,695,0
20241023,182600,32059481,695,695,695,695,0
20241023,182500,32059481,695,695,695,695,0
20241023,182400,32059481,695,695,695,695,0
20241023,182300,32059481,695,695,695,695,0
20241023,182200,32059481,695,695,695,695,0
20241023,182100,32059481,695,695,695,695,0
20241023,182000,32059481,695,695,695,695,0
20241023,181900,32059481,695,695,695,695,5913
20241023,181800,32059481,695,695,695,695,0
20241023,181700,32059481,695,695,695,695,0
20241023,181600,32059481,695,695,695,695,0
20241023,181500,32059481,695,695,695,695,0
20241023,181400,32059481,695,695,695,695,0
20241023,181300,32059481,695,695,695,695,0
20241023,181200,32059481,695,695,695,695,0
20241023,181100,32059481,695,695,695,695,0
20241023,181000,32059481,695,695,695,695,0
20241023,180900,32059481,695,695,695,695,0
20241023,180800,32059481,695,695,695,695,0
20241023,180700,32059481,695,695,695,695,0
20241023,180600,32059481,695,695,695,695,0
20241023,180500,32059481,695,695,695,695,0
20241023,180400,32059481,695,695,695,695,0
20241023,180300,32059481,695,695,695,695,0
20241023,180200,32059481,695,695,695,695,0
20241023,180100,32059481,695,695,695,695,0
20241023,180000,32059481,695,695,695,695,0
20241023,175900,32059481,695,695,695,695,0
20241023,175800,32059481,695,695,695,695,0
20241023,175700,32059481,695,695,695,695,0
20241023,175600,32059481,695,695,695,695,0
20241023,175500,32059481,695,695,695,695,0
20241023,175400,32059481,695,695,695,695,0
20241023,175300,32059481,695,695,695,695,0
20241023,175200,32059481,695,695,695,695,0
20241023,175100,32059481,695,695,695,695,0
20241023,175000,32059481,695,695,695,695,0
20241023,174900,32059481,695,695,695,695,5913
20241023,174800,32059481,695,695,695,695,0
20241023,174700,32059481,695,695,695,695,0
20241023,174600,32059481,695,695,695,695,0
20241023,174500,32059481,695,695,695,695,0
20241023,174400,32059481,695,695,695,695,0
20241023,174300,32059481,695,695,695,695,0
20241023,174200,32059481,695,695,695,695,0
20241023,174100,32059481,695,695,695,695,0
20241023,174000,32059481,695,695,695,695,0
20241023,173900,32059481,695,695,695,695,0
20241023,173800,32059481,695,695,695,695,0
20241023,173700,32059481,695,695,695,695,0
20241023,173600,32059481,695,695,695,695,0
20241023,173500,32059481,695,695,695,695,0
20241023,173400,32059481,695,695,695,695,0
20241023,173300,32059481,695,695,695,695,0
20241023,173200,32059481,695,695,695,695,0
20241023,173100,32059481,695,695,695,695,0
20241023,173000,32059481,695,695,695,695,0
20241023,172900,32059481,695,695,695,695,0
20241023,172800,32059481,695,695,695,695,0
20241023,172700,32059481,695,695,695,695,0
20241023,172600,32059481,695,695,695,695,0
20241023,172500,32059481,695,695,695,695,0
20241023,172400,32059481,695,695,695,695,0
20241023,172300,32059481,695,695,695,695,0
20241023,172200,32059481,695,695,695,695,0
20241023,172100,32059481,695,695,695,695,0
20241023,172000,32059481,695,695,695,695,0
20241023,171900,32059481,695,695,695,695,5913
20241023,171800,32059481,695,695,695,695,0
20241023,171700,32059481,695,695,695,695,0
20241023,171600,32059481,695,695,695,695,0
20241023,171500,32059481,695,695,695,695,0
20241023,171400,32059481,695,695,695,695,0
20241023,171300,32059481,695,695,695,695,0
20241023,171200,32059481,695,695,695,695,0
20241023,171100,32059481,695,695,695,695,0
20241023,171000,32059481,695,695,695,695,0
20241023,170900,32059481,695,695,695,695,0
20241023,170800,32059481,695,695,695,695,0
20241023,170700,32059481,695,695,695,695,0
20241023,170600,32059481,695,695,695,695,0
20241023,170500,32059481,695,695,695,695,0
20241023,170400,32059481,695,695,695,695,0
20241023,170300,32059481,695,695,695,695,0
20241023,170200,32059481,695,695,695,695,0
20241023,170100,32059481,695,695,695,695,0
20241023,170000,32059481,695,695,695,695,0
20241023,165900,32059481,695,695,695,695,0
20241023,165800,32059481,695,695,695,695,0
20241023,165700,32059481,695,695,695,695,0
20241023,165600,32059481,695,695,695,695,0
20241023,165500,32059481,695,695,695,695,0
20241023,165400,32059481,695,695,695,695,0
20241023,165300,32059481,695,695,695,695,0
20241023,165200,32059481,695,695,695,695,0
20241023,165100,32059481,695,695,695,695,0
20241023,165000,32059481,695,695,695,695,0
20241023,164900,32059481,695,695,695,695,5913
20241023,164800,32059481,695,695,695,695,0
20241023,164700,32059481,695,695,695,695,0
20241023,164600,32059481,695,695,695,695,0
20241023,164500,32059481,695,695,695,695,0
20241023,164400,32059481,695,695,695,695,0
20241023,164300,32059481,695,695,695,695,0
20241023,164200,32059481,695,695,695,695,0
20241023,164100,32059481,695,695,695,695,0
20241023,164000,32059481,695,695,695,695,0
20241023,163900,32059481,695,695,695,695,0
20241023,163800,32059481,695,695,695,695,0
20241023,163700,32059481,695,695,695,695,0
20241023,163600,32059481,695,695,695,695,0
20241023,163500,32059481,695,695,695,695,0
20241023,163400,32059481,695,695,695,695,0
20241023,163300,32059481,695,695,695,695,0
20241023,163200,32059481,695,695,695,695,0
20241023,163100,32059481,695,695,695,695,0
20241023,163000,32059481,695,695,695,695,0
20241023,162900,32059481,695,695,695,695,0
20241023,162800,32059481,695,695,695,695,0
20241023,162700,32059481,695,695,695,695,0
20241023,162600,32059481,695,695,695,695,0
20241023,162500,32059481,695,695,695,695,0
20241023,162400,32059481,695,695,695,695,0
20241023,162300,32059481,695,695,695,695,0
20241023,162200,32059481,695,695,695,695,0
20241023,162100,32059481,695,695,695,695,0
20241023,162000,32059481,695,695,695,695,0
20241023,161900,32059481,695,695,695,695,5913
20241023,161800,32059481,695,695,695,695,0
20241023,161700,32059481,695,695,695,695,0
20241023,161600,32059481,695,695,695,695,0
20241023,161500,32059481,695,695,695,695,0
20241023,161400,32059481,695,695,695,695,0
20241023,161300,32059481,695,695,695,695,0
20241023,161200,32059481,695,695,695,695,0
20241023,161100,32059481,695,695,695,695,0
20241023,161000,32059481,695,695,695,695,0
20241023,160900,32059481,695,695,695,695,0
20241023,160800,32059481,695,695,695,695,0
20241023,160700,32059481,695,695,695,695,0
20241023,160600,32059481,695,695,695,695,0
20241023,160500,32059481,695,695,695,695,0
20241023,160400,32059481,695,695,695,695,0
20241023,160300,32059481,695,695,695,695,0
20241023,160200,32059481,695,695,695,695,0
20241023,160100,32059481,695,695,695,695,0
20241023,160000,32059481,695,695,695,695,0
20241023,155900,32059481,695,695,695,695,0
20241023,155800,32059481,695,695,695,695,0
20241023,155700,32059481,695,695,695,695,0
20241023,155600,32059481,695,695,695,695,0
20241023,155500,32059481,695,695,695,695,0
20241023,155400,32059481,695,695,695,695,0
20241023,155300,32059481,695,695,695,695,0
20241023,155200,32059481,695,695,695,695,0
20241023,155100,32059481,695,695,695,695,0
20241023,155000,32059481,695,695,695,695,0
20241023,154900,32059481,695,695,695,695,5913
20241023,154800,32059481,695,695,695,695,0
20241023,154700,32059481,695,695,695,695,0
20241023,154600,32059481,695,695,695,695,0
20241023,154500,32059481,695,695,695,695,0
20241023,154400,32059481,695,695,695,695,0
20241023,154300,32059481,695,695,695,695,0
20241023,154200,32059481,695,695,695,695,0
20241023,154100,32059481,695,695,695,695,0
20241023,154000,32059481,695,695,695,695,0
20241023,153900,32059481,695,695,695,695,0
20241023,153800,32059481,695,695,695,695,0
20241023,153700,32059481,695,695,695,695,0
20241023,153600,32059481,695,695,695,695,0
20241023,153500,32059481,695,695,695,695,0
20241023,153400,32059481,695,695,695,695,0
20241023,153300,32059481,695,695,695,695,0
20241023,153200,32059481,695,695,695,695,0
20241023,153100,32059481,695,695,695,695,0
20241023,153000,32059481,695,695,695,695,5913
20241023,152900,27949946,698,698,698,698,0
20241023,152800,27949946,698,698,698,698,0
20241023,152700,27949946,698,698,698,698,0
20241023,152600,27949946,698,698,698,698,0
20241023,152500,27949946,698,698,698,698,0
20241023,152400,27949946,698,698,698,698,0
20241023,152300,27949946,698,698,698,698,0
20241023,152200,27949946,698,698,698,698,0
20241023,152100,27949946,698,698,698,698,0
20241023,152000,27949946,698,698,698,698,0
20241023,151900,27949946,698,698,698,698,0
20241023,151800,27949946,698,698,698,698,0
20241023,151700,27949946,698,698,698,698,1216
20241023,151600,27101178,698,698,698,698,0
20241023,151500,27101178,698,698,698,698,0
20241023,151400,27101178,698,698,698,698,0
20241023,151300,27101178,698,698,698,698,115
20241023,151200,27020908,697,697,697,697,0
20241023,151100,27020908,697,697,697,697,2
20241023,151000,27019514,695,695,695,695,0
20241023,150900,27019514,695,695,695,695,0
20241023,150800,27019514,695,695,695,695,0
20241023,150700,27019514,695,695,695,695,0
20241023,150600,27019514,695,695,695,695,0
20241023,150500,27019514,695,695,695,695,69
20241023,150400,26971559,697,697,697,697,12
20241023,150300,26963195,697,697,697,697,0
20241023,150200,26963195,697,697,697,697,0
20241023,150100,26963195,697,697,697,697,0
20241023,150000,26963195,697,697,697,697,0
20241023,145900,26963195,697,697,697,697,0
20241023,145800,26963195,697,697,697,697,0
20241023,145700,26963195,697,697,697,697,0
20241023,145600,26963195,697,697,697,697,32
20241023,145500,26940891,695,695,695,695,0
20241023,145400,26940891,695,695,695,695,0
20241023,145300,26940891,695,695,695,695,0
20241023,145200,26940891,695,695,695,695,165
20241023,145100,26826216,696,696,696,696,285
20241023,145000,26627856,698,698,698,698,0
20241023,144900,26627856,698,698,698,698,0
20241023,144800,26627856,698,698,698,698,0
20241023,144700,26627856,698,698,698,698,0
20241023,144600,26627856,698,698,698,698,0
20241023,144500,26627856,698,698,698,698,0
20241023,144400,26627856,698,698,698,698,0
20241023,144300,26627856,698,698,698,698,0
20241023,144200,26627856,698,698,698,698,0
20241023,144100,26627856,698,698,698,698,0
20241023,144000,26627856,698,698,698,698,0
20241023,143900,26627856,698,698,698,698,0
20241023,143800,26627856,698,698,698,698,10
20241023,143700,26620876,696,696,696,696,0
20241023,143600,26620876,696,696,696,696,1
20241023,143500,26620180,696,696,696,696,0
20241023,143400,26620180,696,696,696,696,0
20241023,143300,26620180,696,696,696,696,0
20241023,143200,26620180,696,696,696,696,0
20241023,143100,26620180,696,696,696,696,2
20241023,143000,26618788,696,696,696,696,0
20241023,142900,26618788,696,696,696,696,0
20241023,142800,26618788,696,696,696,696,0
20241023,142700,26618788,696,696,696,696,0
20241023,142600,26618788,696,696,696,696,0
20241023,142500,26618788,696,696,696,696,0
20241023,142400,26618788,696,696,696,696,0
20241023,142300,26618788,696,696,696,696,1
20241023,142200,26618092,698,698,698,698,0
20241023,142100,26618092,698,698,698,698,0
20241023,142000,26618092,698,698,698,698,1
20241023,141900,26617394,695,695,695,695,0
20241023,141800,26617394,695,695,695,695,0
20241023,141700,26617394,695,695,695,695,0
20241023,141600,26617394,695,695,695,695,0
20241023,141500,26617394,695,695,695,695,717
20241023,141400,26119079,698,698,698,698,0
20241023,141300,26119079,698,698,698,698,0
20241023,141200,26119079,698,698,698,698,0
20241023,141100,26119079,698,698,698,698,0
20241023,141000,26119079,698,698,698,698,0
20241023,140900,26119079,698,698,698,698,0
20241023,140800,26119079,698,698,698,698,0
20241023,140700,26119079,698,698,698,698,0
20241023,140600,26119079,698,698,698,698,0
20241023,140500,26119079,698,698,698,698,0
20241023,140400,26119079,698,698,698,698,0
20241023,140300,26119079,698,698,698,698,0
20241023,140200,26119079,698,698,698,698,0
20241023,140100,26119079,698,698,698,698,0
20241023,140000,26119079,698,698,698,698,0
20241023,135900,26119079,698,698,698,698,0
20241023,135800,26119079,698,698,698,698,0
20241023,135700,26119079,698,698,698,698,0
20241023,135600,26119079,698,698,698,698,0
20241023,135500,26119079,698,698,698,698,0
20241023,135400,26119079,698,698,698,698,0
20241023,135300,26119079,698,698,698,698,0
20241023,135200,26119079,698,698,698,698,0
20241023,135100,26119079,698,698,698,698,0
20241023,135000,26119079,698,698,698,698,0
20241023,134900,26119079,698,698,698,698,0
20241023,134800,26119079,698,698,698,698,0
20241023,134700,26119079,698,698,698,698,0
20241023,134600,26119079,698,698,698,698,0
20241023,134500,26119079,698,698,698,698,0
20241023,134400,26119079,698,698,698,698,0
20241023,134300,26119079,698,698,698,698,0
20241023,134200,26119079,698,698,698,698,0
20241023,134100,26119079,698,698,698,698,0
20241023,134000,26119079,698,698,698,698,1
20241023,133900,26118381,691,691,691,691,0
20241023,133800,26118381,691,691,691,691,0
20241023,133700,26118381,691,691,691,691,0
20241023,133600,26118381,691,691,691,691,0
20241023,133500,26118381,691,691,691,691,0
20241023,133400,26118381,691,691,691,691,0
20241023,133300,26118381,691,691,691,691,0
20241023,133200,26118381,691,691,691,691,0
20241023,133100,26118381,691,691,691,691,0
20241023,133000,26118381,691,691,691,691,0
20241023,132900,26118381,691,691,691,691,0
20241023,132800,26118381,691,691,691,691,0
20241023,132700,26118381,691,691,691,691,0
20241023,132600,26118381,691,691,691,691,0
20241023,132500,26118381,691,691,691,691,0
20241023,132400,26118381,691,691,691,691,0
20241023,132300,26118381,691,691,691,691,0
20241023,132200,26118381,691,691,691,691,0
20241023,132100,26118381,691,691,691,691,0
20241023,132000,26118381,691,691,691,691,0
20241023,131900,26118381,691,691,691,691,150
20241023,131800,26014731,691,691,691,691,0
20241023,131700,26014731,691,691,691,691,0
20241023,131600,26014731,691,691,691,691,0
20241023,131500,26014731,691,691,691,691,0
20241023,131400,26014731,691,691,691,691,0
20241023,131300,26014731,691,691,691,691,0
20241023,131200,26014731,691,691,691,691,0
20241023,131100,26014731,691,691,691,691,0
20241023,131000,26014731,691,691,691,691,0
20241023,130900,26014731,691,691,691,691,0
20241023,130800,26014731,691,691,691,691,0
20241023,130700,26014731,691,691,691,691,0
20241023,130600,26014731,691,691,691,691,14
20241023,130500,26005057,700,700,700,700,0
20241023,130400,26005057,700,700,700,700,0
20241023,130300,26005057,700,700,700,700,0
20241023,130200,26005057,700,700,700,700,0
20241023,130100,26005057,700,700,700,700,0
20241023,130000,26005057,700,700,700,700,0
20241023,125900,26005057,700,700,700,700,0
20241023,125800,26005057,700,700,700,700,0
20241023,125700,26005057,700,700,700,700,0
20241023,125600,26005057,700,700,700,700,0
20241023,125500,26005057,700,700,700,700,0
20241023,125400,26005057,700,700,700,700,0
20241023,125300,26005057,700,700,700,700,0
20241023,125200,26005057,700,700,700,700,0
20241023,125100,26005057,700,700,700,700,0
20241023,125000,26005057,700,700,700,700,0
20241023,124900,26005057,700,700,700,700,0
20241023,124800,26005057,700,700,700,700,0
20241023,124700,26005057,700,700,700,700,0
20241023,124600,26005057,700,700,700,700,0
20241023,124500,26005057,700,700,700,700,0
20241023,124400,26005057,700,700,700,700,0
20241023,124300,26005057,700,700,700,700,0
20241023,124200,26005057,700,700,700,700,0
20241023,124100,26005057,700,700,700,700,0
20241023,124000,26005057,700,700,700,700,0
20241023,123900,26005057,700,700,700,700,0
20241023,123800,26005057,700,700,700,700,0
20241023,123700,26005057,700,700,700,700,0
20241023,123600,26005057,700,694,700,694,48
20241023,123500,25971469,686,686,686,686,0
20241023,123400,25971469,686,686,686,686,0
20241023,123300,25971469,686,686,686,686,0
20241023,123200,25971469,686,692,692,686,245
20241023,123100,25802804,695,695,695,695,0
20241023,123000,25802804,695,695,695,695,0
20241023,122900,25802804,695,695,695,695,0
20241023,122800,25802804,695,695,695,695,0
20241023,122700,25802804,695,695,695,695,10
20241023,122600,25795854,699,699,699,699,0
20241023,122500,25795854,699,699,699,699,0
20241023,122400,25795854,699,699,699,699,0
20241023,122300,25795854,699,699,699,699,0
20241023,122200,25795854,699,698,699,698,715
20241023,122100,25296149,699,699,699,699,0
20241023,122000,25296149,699,699,699,699,0
20241023,121900,25296149,699,699,699,699,0
20241023,121800,25296149,699,699,699,699,0
20241023,121700,25296149,699,699,699,699,0
20241023,121600,25296149,699,699,699,699,0
20241023,121500,25296149,699,699,699,699,0
20241023,121400,25296149,699,699,699,699,0
20241023,121300,25296149,699,699,699,699,0
20241023,121200,25296149,699,699,699,699,0
20241023,121100,25296149,699,699,699,699,0
20241023,121000,25296149,699,699,699,699,0
20241023,120900,25296149,699,699,699,699,0
20241023,120800,25296149,699,699,699,699,0
20241023,120700,25296149,699,699,699,699,10
20241023,120600,25289159,699,699,699,699,0
20241023,120500,25289159,699,699,699,699,0
20241023,120400,25289159,699,699,699,699,0
20241023,120300,25289159,699,699,699,699,0
20241023,120200,25289159,699,699,699,699,0
20241023,120100,25289159,699,699,699,699,0
20241023,120000,25289159,699,699,699,699,0
20241023,115900,25289159,699,699,699,699,0
20241023,115800,25289159,699,699,699,699,0
20241023,115700,25289159,699,699,699,699,0
20241023,115600,25289159,699,699,699,699,0
20241023,115500,25289159,699,699,699,699,0
20241023,115400,25289159,699,699,699,699,860
20241023,115300,24688019,699,699,699,699,0
20241023,115200,24688019,699,699,699,699,0
20241023,115100,24688019,699,699,699,699,0
20241023,115000,24688019,699,699,699,699,2000
20241023,114900,23290019,699,698,699,698,1000
20241023,114800,22591201,698,698,698,698,0
20241023,114700,22591201,698,698,698,698,0
20241023,114600,22591201,698,698,698,698,9
20241023,114500,22584919,698,698,698,698,0
20241023,114400,22584919,698,698,698,698,100
20241023,114300,22515119,698,698,698,698,0
20241023,114200,22515119,698,698,698,698,0
20241023,114100,22515119,698,698,698,698,0
20241023,114000,22515119,698,698,698,698,0
20241023,113900,22515119,698,698,698,698,0
20241023,113800,22515119,698,698,698,698,0
20241023,113700,22515119,698,698,698,698,1
20241023,113600,22514421,691,691,691,691,0
20241023,113500,22514421,691,691,691,691,0
20241023,113400,22514421,691,691,691,691,0
20241023,113300,22514421,691,691,691,691,16
20241023,113200,22503365,698,698,698,698,0
20241023,113100,22503365,698,698,698,698,0
20241023,113000,22503365,698,698,698,698,0
20241023,112900,22503365,698,698,698,698,0
20241023,112800,22503365,698,698,698,698,0
20241023,112700,22503365,698,698,698,698,0
20241023,112600,22503365,698,698,698,698,0
20241023,112500,22503365,698,698,698,698,0
20241023,112400,22503365,698,698,698,698,470
20241023,112300,22175305,698,696,698,696,4200
20241023,112200,19243905,695,695,695,695,0
20241023,112100,19243905,695,695,695,695,0
20241023,112000,19243905,695,695,695,695,0
20241023,111900,19243905,695,695,695,695,0
20241023,111800,19243905,695,695,695,695,980
20241023,111700,18562805,695,695,695,695,0
20241023,111600,18562805,695,695,695,695,143
20241023,111500,18463420,695,695,695,695,0
20241023,111400,18463420,695,695,695,695,0
20241023,111300,18463420,695,695,695,695,0
20241023,111200,18463420,695,695,695,695,0
20241023,111100,18463420,695,695,695,695,0
20241023,111000,18463420,695,695,695,695,0
20241023,110900,18463420,695,695,695,695,0
20241023,110800,18463420,695,695,695,695,0
20241023,110700,18463420,695,695,695,695,0
20241023,110600,18463420,695,695,695,695,0
20241023,110500,18463420,695,695,695,695,0
20241023,110400,18463420,695,695,695,695,0
20241023,110300,18463420,695,695,695,695,0
20241023,110200,18463420,695,695,695,695,0
20241023,110100,18463420,695,695,695,695,0
20241023,110000,18463420,695,695,695,695,0
20241023,105900,18463420,695,695,695,695,0
20241023,105800,18463420,695,695,695,695,0
20241023,105700,18463420,695,695,695,695,0
20241023,105600,18463420,695,695,695,695,0
20241023,105500,18463420,695,695,695,695,5214
20241023,105400,14839690,695,695,695,695,5321
20241023,105300,11141595,695,695,695,695,0
20241023,105200,11141595,695,695,695,695,0
20241023,105100,11141595,695,695,695,695,0
20241023,105000,11141595,695,694,695,694,5000
20241023,104900,7667440,694,694,694,694,0
20241023,104800,7667440,694,694,694,694,0
20241023,104700,7667440,694,694,694,694,0
20241023,104600,7667440,694,694,694,694,0
20241023,104500,7667440,694,694,694,694,0
20241023,104400,7667440,694,694,694,694,0
20241023,104300,7667440,694,694,694,694,0
20241023,104200,7667440,694,694,694,694,0
20241023,104100,7667440,694,694,694,694,0
20241023,104000,7667440,694,694,694,694,0
20241023,103900,7667440,694,694,694,694,0
20241023,103800,7667440,694,694,694,694,1
20241023,103700,7666746,691,691,691,691,0
20241023,103600,7666746,691,691,691,691,0
20241023,103500,7666746,691,691,691,691,0
20241023,103400,7666746,691,691,691,691,0
20241023,103300,7666746,691,691,691,691,0
20241023,103200,7666746,691,691,691,691,1
20241023,103100,7666055,691,691,691,691,0
20241023,103000,7666055,691,691,691,691,0
20241023,102900,7666055,691,691,691,691,0
20241023,102800,7666055,691,691,691,691,0
20241023,102700,7666055,691,691,691,691,0
20241023,102600,7666055,691,691,691,691,0
20241023,102500,7666055,691,691,691,691,0
20241023,102400,7666055,691,691,691,691,0
20241023,102300,7666055,691,691,691,691,0
20241023,102200,7666055,691,691,691,691,0
20241023,102100,7666055,691,691,691,691,0
20241023,102000,7666055,691,691,691,691,0
20241023,101900,7666055,691,691,691,691,126
20241023,101800,7578989,691,691,691,691,0
20241023,101700,7578989,691,691,691,691,0
20241023,101600,7578989,691,691,691,691,0
20241023,101500,7578989,691,691,691,691,0
20241023,101400,7578989,691,691,691,691,0
20241023,101300,7578989,691,691,691,691,0
20241023,101200,7578989,691,691,691,691,0
20241023,101100,7578989,691,691,691,691,50
20241023,101000,7544439,691,691,691,691,0
20241023,100900,7544439,691,691,691,691,0
20241023,100800,7544439,691,691,691,691,0
20241023,100700,7544439,691,691,691,691,0
20241023,100600,7544439,691,691,691,691,0
20241023,100500,7544439,691,691,691,691,0
20241023,100400,7544439,691,691,691,691,4
20241023,100300,7541675,694,694,694,694,0
20241023,100200,7541675,694,694,694,694,0
20241023,100100,7541675,694,694,694,694,0
20241023,100000,7541675,694,694,694,694,0
20241023,095900,7541675,694,694,694,694,0
20241023,095800,7541675,694,694,694,694,0
20241023,095700,7541675,694,694,694,694,0
20241023,095600,7541675,694,694,694,694,0
20241023,095500,7541675,694,694,694,694,0
20241023,095400,7541675,694,694,694,694,0
20241023,095300,7541675,694,694,694,694,0
20241023,095200,7541675,694,694,694,694,0
20241023,095100,7541675,694,694,694,694,0
20241023,095000,7541675,694,694,694,694,0
20241023,094900,7541675,694,694,694,694,0
20241023,094800,7541675,694,694,694,694,0
20241023,094700,7541675,694,694,694,694,0
20241023,094600,7541675,694,694,694,694,0
20241023,094500,7541675,694,694,694,694,0
20241023,094400,7541675,694,694,694,694,0
20241023,094300,7541675,694,694,694,694,0
20241023,094200,7541675,694,694,694,694,6
20241023,094100,7537511,694,694,694,694,1
20241023,094000,7536817,694,694,694,694,0
20241023,093900,7536817,694,694,694,694,0
20241023,093800,7536817,694,694,694,694,0
20241023,093700,7536817,694,694,694,694,0
20241023,093600,7536817,694,694,694,694,0
20241023,093500,7536817,694,691,694,691,202
20241023,093400,7396819,692,692,692,692,0
20241023,093300,7396819,692,687,692,687,7
20241023,093200,7392001,687,687,687,687,0
20241023,093100,7392001,687,687,687,687,0
20241023,093000,7392001,687,687,687,687,16
20241023,092900,7381009,680,680,680,680,0
20241023,092800,7381009,680,687,687,680,250
20241023,092700,7210439,695,695,695,695,0
20241023,092600,7210439,695,695,695,695,0
20241023,092500,7210439,695,695,695,695,0
20241023,092400,7210439,695,695,695,695,0
20241023,092300,7210439,695,695,695,695,0
20241023,092200,7210439,695,695,695,695,0
20241023,092100,7210439,695,695,695,695,0
20241023,092000,7210439,695,695,695,695,0
20241023,091900,7210439,695,695,695,695,0
20241023,091800,7210439,695,695,695,695,0
20241023,091700,7210439,695,695,695,695,0
20241023,091600,7210439,695,695,695,695,0
20241023,091500,7210439,695,695,695,695,0
20241023,091400,7210439,695,695,695,695,0
20241023,091300,7210439,695,695,695,695,1
20241023,091200,7209744,695,695,695,695,0
20241023,091100,7209744,695,695,695,695,0
20241023,091000,7209744,695,695,695,695,0
20241023,090900,7209744,695,695,695,695,10
20241023,090800,7202794,695,695,695,695,1439
20241023,090700,6202689,695,695,695,695,0
20241023,090600,6202689,695,692,695,692,230
20241023,090500,6043505,692,692,692,692,120
20241023,090400,5960465,692,691,692,691,896
20241023,090300,5340944,691,691,691,691,10
20241023,090200,5334034,691,691,691,691,10
20241023,090100,5327124,692,686,692,686,15
20241023,090000,5316756,692,679,692,678,7831