KissMeData/031860/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190400,839845875,725,725,725,725,29888
20231024,190300,839845875,725,725,725,725,0
20231024,190200,839845875,725,725,725,725,0
20231024,190100,839845875,725,725,725,725,0
20231024,190000,839845875,725,725,725,725,0
20231024,185900,839845875,725,725,725,725,0
20231024,185800,839845875,725,725,725,725,0
20231024,185700,839845875,725,725,725,725,0
20231024,185600,839845875,725,725,725,725,0
20231024,185500,839845875,725,725,725,725,0
20231024,185400,839845875,725,725,725,725,0
20231024,185300,839845875,725,725,725,725,0
20231024,185200,839845875,725,725,725,725,0
20231024,185100,839845875,725,725,725,725,0
20231024,185000,839845875,725,725,725,725,0
20231024,184900,839845875,725,725,725,725,0
20231024,184800,839845875,725,725,725,725,0
20231024,184700,839845875,725,725,725,725,0
20231024,184600,839845875,725,725,725,725,0
20231024,184500,839845875,725,725,725,725,0
20231024,184400,839845875,725,725,725,725,0
20231024,184300,839845875,725,725,725,725,0
20231024,184200,839845875,725,725,725,725,0
20231024,184100,839845875,725,725,725,725,0
20231024,184000,839845875,725,725,725,725,0
20231024,183900,839845875,725,725,725,725,0
20231024,183800,839845875,725,725,725,725,0
20231024,183700,839845875,725,725,725,725,0
20231024,183600,839845875,725,725,725,725,0
20231024,183500,839845875,725,725,725,725,0
20231024,183400,839845875,725,725,725,725,29888
20231024,183300,839845875,725,725,725,725,0
20231024,183200,839845875,725,725,725,725,0
20231024,183100,839845875,725,725,725,725,0
20231024,183000,839845875,725,725,725,725,0
20231024,182900,839845875,725,725,725,725,0
20231024,182800,839845875,725,725,725,725,0
20231024,182700,839845875,725,725,725,725,0
20231024,182600,839845875,725,725,725,725,0
20231024,182500,839845875,725,725,725,725,0
20231024,182400,839845875,725,725,725,725,0
20231024,182300,839845875,725,725,725,725,0
20231024,182200,839845875,725,725,725,725,0
20231024,182100,839845875,725,725,725,725,0
20231024,182000,839845875,725,725,725,725,0
20231024,181900,839845875,725,725,725,725,0
20231024,181800,839845875,725,725,725,725,0
20231024,181700,839845875,725,725,725,725,0
20231024,181600,839845875,725,725,725,725,0
20231024,181500,839845875,725,725,725,725,0
20231024,181400,839845875,725,725,725,725,0
20231024,181300,839845875,725,725,725,725,0
20231024,181200,839845875,725,725,725,725,0
20231024,181100,839845875,725,725,725,725,0
20231024,181000,839845875,725,725,725,725,0
20231024,180900,839845875,725,725,725,725,0
20231024,180800,839845875,725,725,725,725,0
20231024,180700,839845875,725,725,725,725,0
20231024,180600,839845875,725,725,725,725,0
20231024,180500,839845875,725,725,725,725,0
20231024,180400,839845875,725,725,725,725,29888
20231024,180300,839845875,725,725,725,725,0
20231024,180200,839845875,725,725,725,725,0
20231024,180100,839845875,725,725,725,725,0
20231024,180000,839845875,725,725,725,725,0
20231024,175900,839845875,725,725,725,725,0
20231024,175800,839845875,725,725,725,725,0
20231024,175700,839845875,725,725,725,725,0
20231024,175600,839845875,725,725,725,725,0
20231024,175500,839845875,725,725,725,725,0
20231024,175400,839845875,725,725,725,725,0
20231024,175300,839845875,725,725,725,725,0
20231024,175200,839845875,725,725,725,725,0
20231024,175100,839845875,725,725,725,725,0
20231024,175000,839845875,725,725,725,725,0
20231024,174900,839845875,725,725,725,725,0
20231024,174800,839845875,725,725,725,725,0
20231024,174700,839845875,725,725,725,725,0
20231024,174600,839845875,725,725,725,725,0
20231024,174500,839845875,725,725,725,725,0
20231024,174400,839845875,725,725,725,725,0
20231024,174300,839845875,725,725,725,725,0
20231024,174200,839845875,725,725,725,725,0
20231024,174100,839845875,725,725,725,725,0
20231024,174000,839845875,725,725,725,725,0
20231024,173900,839845875,725,725,725,725,0
20231024,173800,839845875,725,725,725,725,0
20231024,173700,839845875,725,725,725,725,0
20231024,173600,839845875,725,725,725,725,0
20231024,173500,839845875,725,725,725,725,0
20231024,173400,839845875,725,725,725,725,29888
20231024,173300,839845875,725,725,725,725,0
20231024,173200,839845875,725,725,725,725,0
20231024,173100,839845875,725,725,725,725,0
20231024,173000,839845875,725,725,725,725,0
20231024,172900,839845875,725,725,725,725,0
20231024,172800,839845875,725,725,725,725,0
20231024,172700,839845875,725,725,725,725,0
20231024,172600,839845875,725,725,725,725,0
20231024,172500,839845875,725,725,725,725,0
20231024,172400,839845875,725,725,725,725,0
20231024,172300,839845875,725,725,725,725,0
20231024,172200,839845875,725,725,725,725,0
20231024,172100,839845875,725,725,725,725,0
20231024,172000,839845875,725,725,725,725,0
20231024,171900,839845875,725,725,725,725,0
20231024,171800,839845875,725,725,725,725,0
20231024,171700,839845875,725,725,725,725,0
20231024,171600,839845875,725,725,725,725,0
20231024,171500,839845875,725,725,725,725,0
20231024,171400,839845875,725,725,725,725,0
20231024,171300,839845875,725,725,725,725,0
20231024,171200,839845875,725,725,725,725,0
20231024,171100,839845875,725,725,725,725,0
20231024,171000,839845875,725,725,725,725,0
20231024,170900,839845875,725,725,725,725,0
20231024,170800,839845875,725,725,725,725,0
20231024,170700,839845875,725,725,725,725,0
20231024,170600,839845875,725,725,725,725,0
20231024,170500,839845875,725,725,725,725,0
20231024,170400,839845875,725,725,725,725,29888
20231024,170300,839845875,725,725,725,725,0
20231024,170200,839845875,725,725,725,725,0
20231024,170100,839845875,725,725,725,725,0
20231024,170000,839845875,725,725,725,725,0
20231024,165900,839845875,725,725,725,725,0
20231024,165800,839845875,725,725,725,725,0
20231024,165700,839845875,725,725,725,725,0
20231024,165600,839845875,725,725,725,725,0
20231024,165500,839845875,725,725,725,725,0
20231024,165400,839845875,725,725,725,725,0
20231024,165300,839845875,725,725,725,725,0
20231024,165200,839845875,725,725,725,725,0
20231024,165100,839845875,725,725,725,725,0
20231024,165000,839845875,725,725,725,725,0
20231024,164900,839845875,725,725,725,725,0
20231024,164800,839845875,725,725,725,725,0
20231024,164700,839845875,725,725,725,725,0
20231024,164600,839845875,725,725,725,725,0
20231024,164500,839845875,725,725,725,725,0
20231024,164400,839845875,725,725,725,725,0
20231024,164300,839845875,725,725,725,725,0
20231024,164200,839845875,725,725,725,725,0
20231024,164100,839845875,725,725,725,725,0
20231024,164000,839845875,725,725,725,725,0
20231024,163900,839845875,725,725,725,725,0
20231024,163800,839845875,725,725,725,725,0
20231024,163700,839845875,725,725,725,725,0
20231024,163600,839845875,725,725,725,725,0
20231024,163500,839845875,725,725,725,725,0
20231024,163400,839845875,725,725,725,725,29888
20231024,163300,839845875,725,725,725,725,0
20231024,163200,839845875,725,725,725,725,0
20231024,163100,839845875,725,725,725,725,0
20231024,163000,839845875,725,725,725,725,0
20231024,162900,839845875,725,725,725,725,0
20231024,162800,839845875,725,725,725,725,0
20231024,162700,839845875,725,725,725,725,0
20231024,162600,839845875,725,725,725,725,0
20231024,162500,839845875,725,725,725,725,0
20231024,162400,839845875,725,725,725,725,0
20231024,162300,839845875,725,725,725,725,0
20231024,162200,839845875,725,725,725,725,0
20231024,162100,839845875,725,725,725,725,0
20231024,162000,839845875,725,725,725,725,0
20231024,161900,839845875,725,725,725,725,0
20231024,161800,839845875,725,725,725,725,0
20231024,161700,839845875,725,725,725,725,0
20231024,161600,839845875,725,725,725,725,0
20231024,161500,839845875,725,725,725,725,0
20231024,161400,839845875,725,725,725,725,0
20231024,161300,839845875,725,725,725,725,0
20231024,161200,839845875,725,725,725,725,0
20231024,161100,839845875,725,725,725,725,0
20231024,161000,839845875,725,725,725,725,0
20231024,160900,839845875,725,725,725,725,0
20231024,160800,839845875,725,725,725,725,0
20231024,160700,839845875,725,725,725,725,0
20231024,160600,839845875,725,725,725,725,0
20231024,160500,839845875,725,725,725,725,0
20231024,160400,839845875,725,725,725,725,29888
20231024,160300,839845875,725,725,725,725,0
20231024,160200,839845875,725,725,725,725,0
20231024,160100,839845875,725,725,725,725,0
20231024,160000,839845875,725,725,725,725,0
20231024,155900,839845875,725,725,725,725,0
20231024,155800,839845875,725,725,725,725,0
20231024,155700,839845875,725,725,725,725,0
20231024,155600,839845875,725,725,725,725,0
20231024,155500,839845875,725,725,725,725,0
20231024,155400,839845875,725,725,725,725,0
20231024,155300,839845875,725,725,725,725,0
20231024,155200,839845875,725,725,725,725,0
20231024,155100,839845875,725,725,725,725,0
20231024,155000,839845875,725,725,725,725,0
20231024,154900,839845875,725,725,725,725,0
20231024,154800,839845875,725,725,725,725,0
20231024,154700,839845875,725,725,725,725,0
20231024,154600,839845875,725,725,725,725,0
20231024,154500,839845875,725,725,725,725,0
20231024,154400,839845875,725,725,725,725,0
20231024,154300,839845875,725,725,725,725,0
20231024,154200,839845875,725,725,725,725,0
20231024,154100,839845875,725,725,725,725,0
20231024,154000,839845875,725,725,725,725,0
20231024,153900,839845875,725,725,725,725,0
20231024,153800,839845875,725,725,725,725,0
20231024,153700,839845875,725,725,725,725,0
20231024,153600,839845875,725,725,725,725,0
20231024,153500,839845875,725,725,725,725,0
20231024,153400,839845875,725,725,725,725,29888
20231024,153300,839845875,725,725,725,725,0
20231024,153200,839845875,725,725,725,725,0
20231024,153100,839845875,725,725,725,725,0
20231024,153000,839845875,725,725,725,725,29888
20231024,152900,818177075,728,728,728,728,0
20231024,152800,818177075,728,728,728,728,0
20231024,152700,818177075,728,728,728,728,0
20231024,152600,818177075,728,728,728,728,0
20231024,152500,818177075,728,728,728,728,0
20231024,152400,818177075,728,728,728,728,0
20231024,152300,818177075,728,728,728,728,0
20231024,152200,818177075,728,728,728,728,0
20231024,152100,818177075,728,728,728,728,0
20231024,152000,818177075,728,728,728,728,0
20231024,151900,818177075,728,728,729,720,20192
20231024,151800,803570267,729,732,732,723,18327
20231024,151700,790307965,732,729,732,729,2021
20231024,151600,788833077,730,731,731,730,25
20231024,151500,788814808,732,732,732,732,0
20231024,151400,788814808,732,724,734,724,1910
20231024,151300,787431950,733,725,733,722,7292
20231024,151200,782161449,738,739,740,724,40011
20231024,151100,752901306,740,742,743,740,9288
20231024,151000,746019103,743,742,743,742,1051
20231024,150900,745239260,742,743,743,742,1505
20231024,150800,744121145,743,745,745,743,160
20231024,150700,744002145,745,745,745,745,0
20231024,150600,744002145,745,744,745,744,522
20231024,150500,743613766,744,744,744,744,20
20231024,150400,743598886,744,744,744,744,0
20231024,150300,743598886,744,744,744,744,5
20231024,150200,743595166,743,743,743,743,0
20231024,150100,743595166,743,742,743,742,107
20231024,150000,743515666,742,742,742,742,100
20231024,145900,743441466,742,742,742,742,101
20231024,145800,743366524,742,742,742,742,0
20231024,145700,743366524,742,741,742,741,147
20231024,145600,743257550,741,741,741,741,1687
20231024,145500,742007483,742,744,744,742,200
20231024,145400,741858883,744,742,744,742,2024
20231024,145300,740355229,742,741,742,741,160
20231024,145200,740236649,741,741,741,741,2380
20231024,145100,738473069,743,743,743,743,1
20231024,145000,738472326,740,740,740,740,100
20231024,144900,738398326,742,742,742,742,0
20231024,144800,738398326,742,742,742,742,200
20231024,144700,738249926,742,742,742,742,0
20231024,144600,738249926,742,742,742,742,88
20231024,144500,738184630,743,743,743,743,0
20231024,144400,738184630,743,743,743,743,0
20231024,144300,738184630,743,741,743,741,200
20231024,144200,738036230,744,744,744,740,142
20231024,144100,737931142,741,741,741,740,2410
20231024,144000,736145542,741,751,751,741,670
20231024,143900,735648572,752,753,753,752,1010
20231024,143800,734889042,754,738,758,735,10234
20231024,143700,727259061,730,740,740,730,10201
20231024,143600,719766109,737,740,740,737,1201
20231024,143500,718880669,737,737,740,737,377
20231024,143400,718602289,740,740,740,740,63
20231024,143300,718555669,736,739,740,736,402
20231024,143200,718258691,738,738,738,738,100
20231024,143100,718184891,738,736,738,735,221
20231024,143000,718022331,735,735,735,735,200
20231024,142900,717875331,734,734,734,734,614
20231024,142800,717424655,735,735,735,735,0
20231024,142700,717424655,735,735,735,735,382
20231024,142600,717143885,736,734,736,734,201
20231024,142500,716996349,736,736,736,736,1500
20231024,142400,715892349,738,739,739,738,1218
20231024,142300,714993462,739,738,739,738,1041
20231024,142200,714224303,738,738,738,738,286
20231024,142100,714013235,738,738,738,738,0
20231024,142000,714013235,738,738,738,738,0
20231024,141900,714013235,738,732,738,732,18618
20231024,141800,700365439,733,731,733,731,77
20231024,141700,700309150,731,731,732,731,1249
20231024,141600,699395105,727,728,728,727,15100
20231024,141500,688412299,730,730,730,730,0
20231024,141400,688412299,730,730,730,730,100
20231024,141300,688339299,730,730,730,730,0
20231024,141200,688339299,730,730,730,730,224
20231024,141100,688175779,730,730,730,730,100
20231024,141000,688102779,730,730,730,730,200
20231024,140900,687956779,730,730,730,730,200
20231024,140800,687810779,730,730,730,730,177
20231024,140700,687681569,730,726,730,726,2
20231024,140600,687680113,727,727,730,727,300
20231024,140500,687461911,731,731,731,731,0
20231024,140400,687461911,731,731,731,731,0
20231024,140300,687461911,731,731,731,731,0
20231024,140200,687461911,731,730,731,730,15246
20231024,140100,676332330,730,726,730,726,102
20231024,140000,676258270,730,730,730,730,0
20231024,135900,676258270,730,730,730,730,0
20231024,135800,676258270,730,725,730,725,72
20231024,135700,676206065,725,725,725,725,100
20231024,135600,676133565,730,730,730,730,0
20231024,135500,676133565,730,730,730,730,0
20231024,135400,676133565,730,730,730,730,999
20231024,135300,675404295,730,730,730,730,0
20231024,135200,675404295,730,729,730,729,13494
20231024,135100,665555893,729,729,729,729,0
20231024,135000,665555893,729,729,729,729,71
20231024,134900,665504134,729,729,729,729,0
20231024,134800,665504134,729,729,729,729,1
20231024,134700,665503405,724,729,729,724,101
20231024,134600,665430276,724,724,724,724,100
20231024,134500,665357876,729,729,729,724,102
20231024,134400,665284018,724,726,726,724,1021
20231024,134300,664542972,729,729,729,729,324
20231024,134200,664306776,729,729,729,729,0
20231024,134100,664306776,729,729,729,729,1
20231024,134000,664306047,728,728,728,728,908
20231024,133900,663645023,722,723,723,722,4945
20231024,133800,660072144,723,723,723,723,100
20231024,133700,659999844,729,729,729,729,0
20231024,133600,659999844,729,729,729,729,3
20231024,133500,659997657,729,729,729,729,1
20231024,133400,659996928,729,729,729,729,9
20231024,133300,659990367,723,729,729,723,600
20231024,133200,659553567,724,724,730,724,695
20231024,133100,659049681,724,723,724,723,32
20231024,133000,659026540,723,723,723,723,73
20231024,132900,658973761,723,723,723,723,2927
20231024,132800,656857540,722,722,722,722,0
20231024,132700,656857540,722,722,722,722,200
20231024,132600,656713140,723,723,723,723,94
20231024,132500,656645178,722,722,722,722,470
20231024,132400,656305838,723,723,723,722,679
20231024,132300,655815021,723,724,724,723,1480
20231024,132200,654744980,724,724,724,724,5
20231024,132100,654741360,724,724,724,724,33
20231024,132000,654717468,724,724,724,724,4616
20231024,131900,651375484,726,726,726,726,0
20231024,131800,651375484,726,726,726,726,100
20231024,131700,651302884,724,724,724,724,100
20231024,131600,651230484,724,724,724,724,100
20231024,131500,651158084,724,724,724,724,0
20231024,131400,651158084,724,724,724,724,100
20231024,131300,651085684,724,724,724,724,5800
20231024,131200,646886484,724,724,724,724,200
20231024,131100,646741684,725,726,726,725,1352
20231024,131000,645761483,730,726,730,726,1478
20231024,130900,644688451,726,726,726,726,23
20231024,130800,644671753,729,726,729,726,219
20231024,130700,644512756,729,729,729,729,10080
20231024,130600,637164436,729,729,729,729,11
20231024,130500,637156417,729,729,729,729,9
20231024,130400,637149856,729,726,730,726,1010
20231024,130300,636413680,726,726,726,726,50
20231024,130200,636377380,726,725,726,725,15
20231024,130100,636366504,726,726,726,726,100
20231024,130000,636293904,726,725,726,725,101
20231024,125900,636220678,726,725,726,725,101
20231024,125800,636147452,725,725,725,725,792
20231024,125700,635573252,725,725,725,725,100
20231024,125600,635500752,726,726,726,726,0
20231024,125500,635500752,726,726,726,726,599
20231024,125400,635065878,726,729,729,726,101
20231024,125300,634992549,726,726,726,726,90
20231024,125200,634927209,725,725,729,725,2478
20231024,125100,633130641,725,725,725,725,100
20231024,125000,633058141,729,725,729,725,101
20231024,124900,632984912,729,729,729,729,0
20231024,124800,632984912,729,724,729,724,101
20231024,124700,632911783,728,728,728,728,340
20231024,124600,632664263,729,724,729,724,101
20231024,124500,632591134,729,729,729,729,0
20231024,124400,632591134,729,729,729,729,206
20231024,124300,632440960,728,728,728,728,4000
20231024,124200,629528960,728,728,728,728,0
20231024,124100,629528960,728,728,728,728,0
20231024,124000,629528960,728,728,728,728,1
20231024,123900,629528232,726,723,726,723,5100
20231024,123800,625825932,726,723,726,723,101
20231024,123700,625752906,723,721,723,721,163
20231024,123600,625635381,721,721,721,721,0
20231024,123500,625635381,721,721,721,721,0
20231024,123400,625635381,721,721,721,721,0
20231024,123300,625635381,721,721,721,721,1
20231024,123200,625634660,718,721,721,718,36
20231024,123100,625608752,721,721,721,721,7
20231024,123000,625603705,721,721,721,721,10
20231024,122900,625596495,718,718,718,718,235
20231024,122800,625427765,716,717,717,716,536
20231024,122700,625043599,718,720,720,718,2677
20231024,122600,623119777,720,720,720,720,1040
20231024,122500,622370977,721,721,721,721,313
20231024,122400,622145304,721,721,721,721,52
20231024,122300,622107812,721,721,721,721,48
20231024,122200,622073204,722,722,722,722,99
20231024,122100,622001726,722,722,722,722,98
20231024,122000,621930970,723,723,723,723,503
20231024,121900,621567301,723,724,724,723,3732
20231024,121800,618868506,724,725,725,724,128
20231024,121700,618775829,726,726,726,726,1
20231024,121600,618775103,726,726,726,726,0
20231024,121500,618775103,726,726,726,726,0
20231024,121400,618775103,726,726,726,726,0
20231024,121300,618775103,726,726,726,726,0
20231024,121200,618775103,726,725,726,725,236
20231024,121100,618603952,726,726,726,726,95
20231024,121000,618534982,726,725,726,725,108
20231024,120900,618456674,726,726,726,726,0
20231024,120800,618456674,726,726,726,726,0
20231024,120700,618456674,726,726,726,726,100
20231024,120600,618384074,726,726,726,726,2
20231024,120500,618382622,724,724,724,724,100
20231024,120400,618310222,726,726,726,726,0
20231024,120300,618310222,726,726,726,726,20
20231024,120200,618295702,728,723,728,723,2
20231024,120100,618294251,728,728,728,728,2
20231024,120000,618292795,726,726,726,726,0
20231024,115900,618292795,726,726,726,726,102
20231024,115800,618218743,728,728,728,728,0
20231024,115700,618218743,728,728,728,728,3000
20231024,115600,616034743,730,730,730,730,1
20231024,115500,616034013,728,728,728,728,2100
20231024,115400,614505213,728,728,728,728,1820
20231024,115300,613180253,729,729,730,729,5066
20231024,115200,609487123,728,728,728,728,0
20231024,115100,609487123,728,728,728,728,0
20231024,115000,609487123,728,728,728,728,35
20231024,114900,609461643,728,728,728,728,84
20231024,114800,609400491,728,728,728,728,3858
20231024,114700,606591867,728,728,728,728,0
20231024,114600,606591867,728,728,728,728,0
20231024,114500,606591867,728,728,728,728,100
20231024,114400,606519067,728,726,728,726,5104
20231024,114300,602804019,726,726,726,726,46
20231024,114200,602770623,726,726,726,726,60
20231024,114100,602727063,726,726,726,726,0
20231024,114000,602727063,726,726,726,726,165
20231024,113900,602607273,726,726,726,726,2
20231024,113800,602605821,726,726,726,726,3
20231024,113700,602603643,727,727,727,727,0
20231024,113600,602603643,727,727,727,727,9
20231024,113500,602597100,728,728,728,728,0
20231024,113400,602597100,728,728,728,728,0
20231024,113300,602597100,728,728,728,728,0
20231024,113200,602597100,728,728,728,728,0
20231024,113100,602597100,728,728,728,728,213
20231024,113000,602442036,728,728,728,728,0
20231024,112900,602442036,728,727,728,727,1000
20231024,112800,601714327,728,728,728,728,5041
20231024,112700,598044479,728,724,728,724,13761
20231024,112600,588031217,724,724,724,724,0
20231024,112500,588031217,724,724,724,724,0
20231024,112400,588031217,724,724,724,724,0
20231024,112300,588031217,724,724,724,724,0
20231024,112200,588031217,724,724,724,724,0
20231024,112100,588031217,724,724,724,724,0
20231024,112000,588031217,724,724,724,724,1
20231024,111900,588030493,723,724,724,723,857
20231024,111800,587410881,723,723,723,723,3394
20231024,111700,584957019,723,722,723,722,2001
20231024,111600,583512296,722,721,722,721,250
20231024,111500,583332006,721,721,721,721,1090
20231024,111400,582546116,721,716,721,716,2908
20231024,111300,580460159,716,711,716,711,3471
20231024,111200,577981668,710,710,710,710,0
20231024,111100,577981668,710,710,710,710,0
20231024,111000,577981668,710,710,710,710,0
20231024,110900,577981668,710,714,714,709,12011
20231024,110800,569446167,713,714,714,713,5500
20231024,110700,565523619,716,716,716,716,0
20231024,110600,565523619,716,716,716,716,239
20231024,110500,565352495,716,716,716,716,1002
20231024,110400,564635063,716,721,721,710,20021
20231024,110300,550406393,721,720,724,710,22508
20231024,110200,534366291,720,720,720,720,20
20231024,110100,534351891,720,713,720,710,1596
20231024,110000,533215646,710,715,715,710,12010
20231024,105900,524676271,718,718,718,710,16392
20231024,105800,512936783,718,720,720,718,1999
20231024,105700,511500498,721,721,721,721,10000
20231024,105600,504290498,722,722,722,722,12
20231024,105500,504281834,718,722,722,717,29166
20231024,105400,483309687,725,725,725,725,0
20231024,105300,483309687,725,725,725,725,1
20231024,105200,483308962,726,725,726,722,10110
20231024,105100,475979127,725,725,725,718,20012
20231024,105000,461548713,726,724,726,724,746
20231024,104900,461008595,723,723,723,723,556
20231024,104800,460606607,723,723,723,723,5
20231024,104700,460602992,723,723,723,723,2
20231024,104600,460601546,720,720,720,720,0
20231024,104500,460601546,720,721,724,720,370
20231024,104400,460334774,721,723,723,718,20399
20231024,104300,445657060,722,722,722,722,0
20231024,104200,445657060,722,726,726,718,20391
20231024,104100,430974302,729,729,729,729,0
20231024,104000,430974302,729,729,729,729,6
20231024,103900,430969928,723,725,725,720,35410
20231024,103800,405417192,724,725,725,724,412
20231024,103700,405118901,726,733,733,722,41011
20231024,103600,375320212,733,733,733,733,0
20231024,103500,375320212,733,733,733,733,1000
20231024,103400,374587212,733,733,733,733,1
20231024,103300,374586479,730,730,730,730,0
20231024,103200,374586479,730,733,733,730,10810
20231024,103100,366678949,733,733,733,733,1301
20231024,103000,365725316,733,733,733,733,1102
20231024,102900,364917550,736,736,736,736,1
20231024,102800,364916814,732,732,732,732,48
20231024,102700,364881678,732,732,732,732,100
20231024,102600,364808478,732,732,732,732,200
20231024,102500,364662078,731,731,731,731,212
20231024,102400,364507106,730,731,731,730,1059
20231024,102300,363733363,730,730,730,730,4525
20231024,102200,360430113,730,731,731,728,11635
20231024,102100,351949806,731,728,731,728,781
20231024,102000,351379980,727,730,730,727,2734
20231024,101900,349387033,730,732,732,730,281
20231024,101800,349181683,729,729,729,729,0
20231024,101700,349181683,729,729,729,729,0
20231024,101600,349181683,729,729,736,729,14235
20231024,101500,338791958,729,728,729,728,2218
20231024,101400,337175254,728,727,728,727,5437
20231024,101300,333221118,727,727,727,724,513
20231024,101200,332848200,723,727,727,722,32
20231024,101100,332825035,721,736,736,721,50001
20231024,101000,296614670,730,734,734,730,10340
20231024,100900,289061224,734,733,734,732,4719
20231024,100800,285601753,734,733,734,733,392
20231024,100700,285314050,733,735,735,733,2828
20231024,100600,283236540,737,737,737,737,801
20231024,100500,282646203,734,737,737,734,5577
20231024,100400,278542631,737,736,737,736,2227
20231024,100300,276902372,736,733,736,733,9292
20231024,100200,270084116,731,728,732,727,4544
20231024,100100,266766069,727,727,727,727,0
20231024,100000,266766069,727,730,736,720,65520
20231024,095900,219073396,728,734,736,728,21955
20231024,095800,203009222,733,736,736,733,1039
20231024,095700,202244785,735,746,746,735,29808
20231024,095600,180135150,747,748,748,747,7452
20231024,095500,174565664,752,749,752,747,2829
20231024,095400,172446506,747,750,750,747,3430
20231024,095300,169879703,750,747,750,747,8720
20231024,095200,163343145,746,746,746,746,0
20231024,095100,163343145,746,747,747,746,4291
20231024,095000,160139739,748,750,750,748,15195
20231024,094900,148759271,750,759,760,750,34411
20231024,094800,122881847,759,759,759,759,212
20231024,094700,122720939,757,757,757,757,2
20231024,094600,122719425,757,757,757,757,0
20231024,094500,122719425,757,758,758,757,3850
20231024,094400,119801477,757,758,758,757,13
20231024,094300,119791632,758,760,760,758,30
20231024,094200,119768854,760,760,760,760,503
20231024,094100,119386574,763,766,766,763,4766
20231024,094000,115737791,766,766,766,766,10
20231024,093900,115730131,774,766,774,766,473
20231024,093800,115366445,776,776,776,776,1
20231024,093700,115365669,779,779,779,779,0
20231024,093600,115365669,779,779,779,779,0
20231024,093500,115365669,779,780,780,767,2418
20231024,093400,113510477,783,783,783,783,0
20231024,093300,113510477,783,783,783,783,2
20231024,093200,113508911,786,775,788,775,3256
20231024,093100,110976851,763,764,777,763,3558
20231024,093000,108226880,764,764,764,764,11
20231024,092900,108218476,760,760,760,760,0
20231024,092800,108218476,760,760,760,760,948
20231024,092700,107497996,760,760,760,760,100
20231024,092600,107421996,766,766,766,766,0
20231024,092500,107421996,766,766,766,766,1
20231024,092400,107421230,757,757,757,757,0
20231024,092300,107421230,757,757,757,757,0
20231024,092200,107421230,757,757,757,757,0
20231024,092100,107421230,757,754,757,754,1928
20231024,092000,105964670,753,753,753,750,17949
20231024,091900,92491252,756,757,757,753,10508
20231024,091800,84559729,757,766,766,757,3118
20231024,091700,82195187,760,760,760,760,6
20231024,091600,82190627,759,760,760,759,1244
20231024,091500,81246381,759,763,763,759,2896
20231024,091400,79042688,763,763,763,763,8000
20231024,091300,72938688,763,765,765,763,1431
20231024,091200,71844007,770,769,770,765,5287
20231024,091100,67782287,770,774,775,770,25320
20231024,091000,48273991,774,779,779,774,7350
20231024,090900,42563893,791,791,791,791,0
20231024,090800,42563893,791,791,791,791,0
20231024,090700,42563893,791,791,791,791,0
20231024,090600,42563893,791,788,791,774,22905
20231024,090500,24566001,789,794,794,788,4171
20231024,090400,21269691,798,799,799,798,2
20231024,090300,21268094,794,801,801,794,16281
20231024,090200,8315937,815,815,815,815,51
20231024,090100,8274372,795,796,796,794,6156
20231024,090000,3383352,828,828,828,791,4091