KissMeData/066430/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,192800,416537855,812,812,812,812,2771
20231024,192700,416537855,812,812,812,812,0
20231024,192600,416537855,812,812,812,812,0
20231024,192500,416537855,812,812,812,812,0
20231024,192400,416537855,812,812,812,812,0
20231024,192300,416537855,812,812,812,812,0
20231024,192200,416537855,812,812,812,812,0
20231024,192100,416537855,812,812,812,812,0
20231024,192000,416537855,812,812,812,812,0
20231024,191900,416537855,812,812,812,812,0
20231024,191800,416537855,812,812,812,812,0
20231024,191700,416537855,812,812,812,812,0
20231024,191600,416537855,812,812,812,812,0
20231024,191500,416537855,812,812,812,812,0
20231024,191400,416537855,812,812,812,812,0
20231024,191300,416537855,812,812,812,812,0
20231024,191200,416537855,812,812,812,812,0
20231024,191100,416537855,812,812,812,812,0
20231024,191000,416537855,812,812,812,812,0
20231024,190900,416537855,812,812,812,812,0
20231024,190800,416537855,812,812,812,812,0
20231024,190700,416537855,812,812,812,812,0
20231024,190600,416537855,812,812,812,812,0
20231024,190500,416537855,812,812,812,812,0
20231024,190400,416537855,812,812,812,812,0
20231024,190300,416537855,812,812,812,812,0
20231024,190200,416537855,812,812,812,812,0
20231024,190100,416537855,812,812,812,812,0
20231024,190000,416537855,812,812,812,812,0
20231024,185900,416537855,812,812,812,812,0
20231024,185800,416537855,812,812,812,812,2771
20231024,185700,416537855,812,812,812,812,0
20231024,185600,416537855,812,812,812,812,0
20231024,185500,416537855,812,812,812,812,0
20231024,185400,416537855,812,812,812,812,0
20231024,185300,416537855,812,812,812,812,0
20231024,185200,416537855,812,812,812,812,0
20231024,185100,416537855,812,812,812,812,0
20231024,185000,416537855,812,812,812,812,0
20231024,184900,416537855,812,812,812,812,0
20231024,184800,416537855,812,812,812,812,0
20231024,184700,416537855,812,812,812,812,0
20231024,184600,416537855,812,812,812,812,0
20231024,184500,416537855,812,812,812,812,0
20231024,184400,416537855,812,812,812,812,0
20231024,184300,416537855,812,812,812,812,0
20231024,184200,416537855,812,812,812,812,0
20231024,184100,416537855,812,812,812,812,0
20231024,184000,416537855,812,812,812,812,0
20231024,183900,416537855,812,812,812,812,0
20231024,183800,416537855,812,812,812,812,0
20231024,183700,416537855,812,812,812,812,0
20231024,183600,416537855,812,812,812,812,0
20231024,183500,416537855,812,812,812,812,0
20231024,183400,416537855,812,812,812,812,0
20231024,183300,416537855,812,812,812,812,0
20231024,183200,416537855,812,812,812,812,0
20231024,183100,416537855,812,812,812,812,0
20231024,183000,416537855,812,812,812,812,0
20231024,182900,416537855,812,812,812,812,0
20231024,182800,416537855,812,812,812,812,2771
20231024,182700,416537855,812,812,812,812,0
20231024,182600,416537855,812,812,812,812,0
20231024,182500,416537855,812,812,812,812,0
20231024,182400,416537855,812,812,812,812,0
20231024,182300,416537855,812,812,812,812,0
20231024,182200,416537855,812,812,812,812,0
20231024,182100,416537855,812,812,812,812,0
20231024,182000,416537855,812,812,812,812,0
20231024,181900,416537855,812,812,812,812,0
20231024,181800,416537855,812,812,812,812,0
20231024,181700,416537855,812,812,812,812,0
20231024,181600,416537855,812,812,812,812,0
20231024,181500,416537855,812,812,812,812,0
20231024,181400,416537855,812,812,812,812,0
20231024,181300,416537855,812,812,812,812,0
20231024,181200,416537855,812,812,812,812,0
20231024,181100,416537855,812,812,812,812,0
20231024,181000,416537855,812,812,812,812,0
20231024,180900,416537855,812,812,812,812,0
20231024,180800,416537855,812,812,812,812,0
20231024,180700,416537855,812,812,812,812,0
20231024,180600,416537855,812,812,812,812,0
20231024,180500,416537855,812,812,812,812,0
20231024,180400,416537855,812,812,812,812,0
20231024,180300,416537855,812,812,812,812,0
20231024,180200,416537855,812,812,812,812,0
20231024,180100,416537855,812,812,812,812,0
20231024,180000,416537855,812,812,812,812,0
20231024,175900,416537855,812,812,812,812,0
20231024,175800,416537855,812,812,812,812,2771
20231024,175700,416537855,812,812,812,812,0
20231024,175600,416537855,812,812,812,812,0
20231024,175500,416537855,812,812,812,812,0
20231024,175400,416537855,812,812,812,812,0
20231024,175300,416537855,812,812,812,812,0
20231024,175200,416537855,812,812,812,812,0
20231024,175100,416537855,812,812,812,812,0
20231024,175000,416537855,812,812,812,812,0
20231024,174900,416537855,812,812,812,812,0
20231024,174800,416537855,812,812,812,812,0
20231024,174700,416537855,812,812,812,812,0
20231024,174600,416537855,812,812,812,812,0
20231024,174500,416537855,812,812,812,812,0
20231024,174400,416537855,812,812,812,812,0
20231024,174300,416537855,812,812,812,812,0
20231024,174200,416537855,812,812,812,812,0
20231024,174100,416537855,812,812,812,812,0
20231024,174000,416537855,812,812,812,812,0
20231024,173900,416537855,812,812,812,812,0
20231024,173800,416537855,812,812,812,812,0
20231024,173700,416537855,812,812,812,812,0
20231024,173600,416537855,812,812,812,812,0
20231024,173500,416537855,812,812,812,812,0
20231024,173400,416537855,812,812,812,812,0
20231024,173300,416537855,812,812,812,812,0
20231024,173200,416537855,812,812,812,812,0
20231024,173100,416537855,812,812,812,812,0
20231024,173000,416537855,812,812,812,812,0
20231024,172900,416537855,812,812,812,812,0
20231024,172800,416537855,812,812,812,812,2771
20231024,172700,416537855,812,812,812,812,0
20231024,172600,416537855,812,812,812,812,0
20231024,172500,416537855,812,812,812,812,0
20231024,172400,416537855,812,812,812,812,0
20231024,172300,416537855,812,812,812,812,0
20231024,172200,416537855,812,812,812,812,0
20231024,172100,416537855,812,812,812,812,0
20231024,172000,416537855,812,812,812,812,0
20231024,171900,416537855,812,812,812,812,0
20231024,171800,416537855,812,812,812,812,0
20231024,171700,416537855,812,812,812,812,0
20231024,171600,416537855,812,812,812,812,0
20231024,171500,416537855,812,812,812,812,0
20231024,171400,416537855,812,812,812,812,0
20231024,171300,416537855,812,812,812,812,0
20231024,171200,416537855,812,812,812,812,0
20231024,171100,416537855,812,812,812,812,0
20231024,171000,416537855,812,812,812,812,0
20231024,170900,416537855,812,812,812,812,0
20231024,170800,416537855,812,812,812,812,0
20231024,170700,416537855,812,812,812,812,0
20231024,170600,416537855,812,812,812,812,0
20231024,170500,416537855,812,812,812,812,0
20231024,170400,416537855,812,812,812,812,0
20231024,170300,416537855,812,812,812,812,0
20231024,170200,416537855,812,812,812,812,0
20231024,170100,416537855,812,812,812,812,0
20231024,170000,416537855,812,812,812,812,0
20231024,165900,416537855,812,812,812,812,0
20231024,165800,416537855,812,812,812,812,2771
20231024,165700,416537855,812,812,812,812,0
20231024,165600,416537855,812,812,812,812,0
20231024,165500,416537855,812,812,812,812,0
20231024,165400,416537855,812,812,812,812,0
20231024,165300,416537855,812,812,812,812,0
20231024,165200,416537855,812,812,812,812,0
20231024,165100,416537855,812,812,812,812,0
20231024,165000,416537855,812,812,812,812,0
20231024,164900,416537855,812,812,812,812,0
20231024,164800,416537855,812,812,812,812,0
20231024,164700,416537855,812,812,812,812,0
20231024,164600,416537855,812,812,812,812,0
20231024,164500,416537855,812,812,812,812,0
20231024,164400,416537855,812,812,812,812,0
20231024,164300,416537855,812,812,812,812,0
20231024,164200,416537855,812,812,812,812,0
20231024,164100,416537855,812,812,812,812,0
20231024,164000,416537855,812,812,812,812,0
20231024,163900,416537855,812,812,812,812,0
20231024,163800,416537855,812,812,812,812,0
20231024,163700,416537855,812,812,812,812,0
20231024,163600,416537855,812,812,812,812,0
20231024,163500,416537855,812,812,812,812,0
20231024,163400,416537855,812,812,812,812,0
20231024,163300,416537855,812,812,812,812,0
20231024,163200,416537855,812,812,812,812,0
20231024,163100,416537855,812,812,812,812,0
20231024,163000,416537855,812,812,812,812,0
20231024,162900,416537855,812,812,812,812,0
20231024,162800,416537855,812,812,812,812,2771
20231024,162700,416537855,812,812,812,812,0
20231024,162600,416537855,812,812,812,812,0
20231024,162500,416537855,812,812,812,812,0
20231024,162400,416537855,812,812,812,812,0
20231024,162300,416537855,812,812,812,812,0
20231024,162200,416537855,812,812,812,812,0
20231024,162100,416537855,812,812,812,812,0
20231024,162000,416537855,812,812,812,812,0
20231024,161900,416537855,812,812,812,812,0
20231024,161800,416537855,812,812,812,812,0
20231024,161700,416537855,812,812,812,812,0
20231024,161600,416537855,812,812,812,812,0
20231024,161500,416537855,812,812,812,812,0
20231024,161400,416537855,812,812,812,812,0
20231024,161300,416537855,812,812,812,812,0
20231024,161200,416537855,812,812,812,812,0
20231024,161100,416537855,812,812,812,812,0
20231024,161000,416537855,812,812,812,812,0
20231024,160900,416537855,812,812,812,812,0
20231024,160800,416537855,812,812,812,812,0
20231024,160700,416537855,812,812,812,812,0
20231024,160600,416537855,812,812,812,812,0
20231024,160500,416537855,812,812,812,812,0
20231024,160400,416537855,812,812,812,812,0
20231024,160300,416537855,812,812,812,812,0
20231024,160200,416537855,812,812,812,812,0
20231024,160100,416537855,812,812,812,812,0
20231024,160000,416537855,812,812,812,812,0
20231024,155900,416537855,812,812,812,812,0
20231024,155800,416537855,812,812,812,812,2771
20231024,155700,416537855,812,812,812,812,0
20231024,155600,416537855,812,812,812,812,0
20231024,155500,416537855,812,812,812,812,0
20231024,155400,416537855,812,812,812,812,0
20231024,155300,416537855,812,812,812,812,0
20231024,155200,416537855,812,812,812,812,0
20231024,155100,416537855,812,812,812,812,0
20231024,155000,416537855,812,812,812,812,0
20231024,154900,416537855,812,812,812,812,0
20231024,154800,416537855,812,812,812,812,0
20231024,154700,416537855,812,812,812,812,0
20231024,154600,416537855,812,812,812,812,0
20231024,154500,416537855,812,812,812,812,0
20231024,154400,416537855,812,812,812,812,0
20231024,154300,416537855,812,812,812,812,0
20231024,154200,416537855,812,812,812,812,0
20231024,154100,416537855,812,812,812,812,0
20231024,154000,416537855,812,812,812,812,0
20231024,153900,416537855,812,812,812,812,0
20231024,153800,416537855,812,812,812,812,0
20231024,153700,416537855,812,812,812,812,0
20231024,153600,416537855,812,812,812,812,0
20231024,153500,416537855,812,812,812,812,0
20231024,153400,416537855,812,812,812,812,0
20231024,153300,416537855,812,812,812,812,0
20231024,153200,416537855,812,812,812,812,0
20231024,153100,416537855,812,812,812,812,0
20231024,153000,416537855,812,812,812,812,2771
20231024,152900,414287803,812,812,812,812,0
20231024,152800,414287803,812,812,812,812,0
20231024,152700,414287803,812,812,812,812,0
20231024,152600,414287803,812,812,812,812,0
20231024,152500,414287803,812,812,812,812,0
20231024,152400,414287803,812,812,812,812,0
20231024,152300,414287803,812,812,812,812,0
20231024,152200,414287803,812,812,812,812,0
20231024,152100,414287803,812,812,812,812,0
20231024,152000,414287803,812,812,812,812,0
20231024,151900,414287803,812,812,812,812,0
20231024,151800,414287803,812,817,817,812,39
20231024,151700,414255950,812,817,817,812,39
20231024,151600,414224102,812,817,817,812,101
20231024,151500,414141910,812,817,817,812,39
20231024,151400,414110057,812,817,817,812,38
20231024,151300,414079021,812,817,817,812,39
20231024,151200,414047173,812,817,817,812,39
20231024,151100,414015320,812,816,817,812,38
20231024,151000,413984286,811,817,817,811,38
20231024,150900,413953252,811,817,817,810,6289
20231024,150800,408845219,816,817,817,816,169
20231024,150700,408707157,816,817,817,816,103
20231024,150600,408623012,817,817,817,817,37
20231024,150500,408592783,817,817,817,817,36
20231024,150400,408563371,817,817,817,817,36
20231024,150300,408533959,817,817,817,817,37
20231024,150200,408503730,817,817,817,817,36
20231024,150100,408474318,816,816,816,816,76
20231024,150000,408412302,815,816,816,815,39
20231024,145900,408380481,815,816,816,815,39
20231024,145800,408348659,815,816,816,815,39
20231024,145700,408316838,815,816,816,815,38
20231024,145600,408285832,815,816,816,815,109
20231024,145500,408196892,816,816,816,816,36
20231024,145400,408167516,816,816,816,816,36
20231024,145300,408138140,816,816,816,816,37
20231024,145200,408107948,816,816,816,816,105
20231024,145100,408022268,816,816,816,816,38
20231024,145000,407991260,816,816,816,816,37
20231024,144900,407961068,816,816,816,816,36
20231024,144800,407931692,817,817,817,817,36
20231024,144700,407902280,817,817,817,817,37
20231024,144600,407872051,816,816,816,816,1113
20231024,144500,406963843,816,816,816,816,36
20231024,144400,406934467,816,816,816,816,36
20231024,144300,406905091,817,816,817,816,37
20231024,144200,406874865,812,818,818,812,519
20231024,144100,406451319,818,818,818,818,36
20231024,144000,406421871,817,818,818,817,41
20231024,143900,406388337,817,819,819,817,605
20231024,143800,405893355,820,820,820,820,36
20231024,143700,405863835,820,820,820,820,37
20231024,143600,405833495,820,820,820,820,36
20231024,143500,405803975,820,820,820,820,36
20231024,143400,405774455,820,820,820,820,37
20231024,143300,405744115,820,820,820,820,4180
20231024,143200,402316515,819,819,819,819,2031
20231024,143100,400653126,819,819,819,819,37
20231024,143000,400622823,819,819,819,819,36
20231024,142900,400593339,819,819,819,819,36
20231024,142800,400563855,819,819,819,819,36
20231024,142700,400534371,818,818,818,818,401
20231024,142600,400206353,818,818,818,818,574
20231024,142500,399736821,817,818,818,817,161
20231024,142400,399605248,818,818,818,818,37
20231024,142300,399574982,818,818,818,818,36
20231024,142200,399545534,818,818,818,818,36
20231024,142100,399516086,818,818,818,818,37
20231024,142000,399485820,819,819,819,819,36
20231024,141900,399456336,819,818,819,818,36
20231024,141800,399426857,819,819,819,819,37
20231024,141700,399396554,819,819,819,819,36
20231024,141600,399367070,819,819,819,819,36
20231024,141500,399337586,819,819,819,819,37
20231024,141400,399307283,819,819,819,819,36
20231024,141300,399277799,819,819,819,819,36
20231024,141200,399248315,817,819,819,817,261
20231024,141100,399035006,819,819,819,819,37
20231024,141000,399004703,819,819,819,819,36
20231024,140900,398975219,819,819,819,819,36
20231024,140800,398945735,819,816,819,816,3555
20231024,140700,396044557,816,816,816,816,36
20231024,140600,396015181,816,816,816,816,36
20231024,140500,395985805,816,816,816,816,37
20231024,140400,395955613,816,816,816,816,223
20231024,140300,395773645,816,816,816,816,643
20231024,140200,395248957,817,817,818,817,219
20231024,140100,395069997,819,819,819,819,36
20231024,140000,395040513,819,819,819,819,36
20231024,135900,395011029,819,819,819,819,37
20231024,135800,394980726,820,820,820,820,36
20231024,135700,394951206,820,820,820,820,36
20231024,135600,394921686,820,820,820,820,36
20231024,135500,394892166,815,820,820,815,365
20231024,135400,394594506,821,821,821,821,56
20231024,135300,394548530,821,821,822,821,3402
20231024,135200,391752954,812,822,822,812,637
20231024,135100,391233794,816,822,822,816,302
20231024,135000,390987146,822,822,822,822,42
20231024,134900,390952622,822,822,822,822,854
20231024,134800,390250634,822,821,822,821,36
20231024,134700,390221046,814,820,822,814,132
20231024,134600,390112802,820,819,820,819,2938
20231024,134500,387704279,819,819,819,819,36
20231024,134400,387674795,818,818,818,818,1000
20231024,134300,386856795,818,818,818,818,766
20231024,134200,386230207,818,816,818,816,306
20231024,134100,385979923,816,816,816,816,68
20231024,134000,385924435,816,815,816,815,635
20231024,133900,385406907,815,815,815,815,0
20231024,133800,385406907,815,810,815,807,37132
20231024,133700,355312551,809,808,809,808,2660
20231024,133600,353162746,808,807,808,807,143
20231024,133500,353047277,806,806,806,806,0
20231024,133400,353047277,806,806,806,806,1
20231024,133300,353046471,807,807,807,807,0
20231024,133200,353046471,807,807,807,807,5000
20231024,133100,349011471,807,807,807,807,0
20231024,133000,349011471,807,807,807,807,0
20231024,132900,349011471,807,807,807,807,0
20231024,132800,349011471,807,807,807,807,0
20231024,132700,349011471,807,807,807,807,241
20231024,132600,348816984,807,807,807,807,0
20231024,132500,348816984,807,806,807,806,547
20231024,132400,348375856,803,803,803,803,0
20231024,132300,348375856,803,803,803,803,0
20231024,132200,348375856,803,803,803,803,0
20231024,132100,348375856,803,803,803,803,0
20231024,132000,348375856,803,803,803,803,0
20231024,131900,348375856,803,803,803,803,77
20231024,131800,348314025,803,803,803,803,0
20231024,131700,348314025,803,803,803,803,0
20231024,131600,348314025,803,803,803,803,0
20231024,131500,348314025,803,803,803,803,0
20231024,131400,348314025,803,803,803,803,0
20231024,131300,348314025,803,803,803,802,2125
20231024,131200,346607709,807,807,807,807,0
20231024,131100,346607709,807,807,807,807,259
20231024,131000,346398696,803,805,805,803,5301
20231024,130900,342140116,803,803,803,803,0
20231024,130800,342140116,803,803,803,803,0
20231024,130700,342140116,803,803,803,803,0
20231024,130600,342140116,803,803,803,803,0
20231024,130500,342140116,803,803,803,803,0
20231024,130400,342140116,803,800,810,800,12813
20231024,130300,331839737,797,798,800,797,10339
20231024,130200,323581547,794,794,794,794,0
20231024,130100,323581547,794,794,794,794,0
20231024,130000,323581547,794,794,794,794,0
20231024,125900,323581547,794,794,794,794,0
20231024,125800,323581547,794,794,794,794,10
20231024,125700,323573607,794,794,794,794,0
20231024,125600,323573607,794,794,794,794,0
20231024,125500,323573607,794,794,794,794,0
20231024,125400,323573607,794,794,794,794,0
20231024,125300,323573607,794,794,794,794,0
20231024,125200,323573607,794,794,794,794,0
20231024,125100,323573607,794,794,794,794,0
20231024,125000,323573607,794,794,794,794,4
20231024,124900,323570431,792,792,792,792,0
20231024,124800,323570431,792,792,792,792,0
20231024,124700,323570431,792,792,792,792,0
20231024,124600,323570431,792,792,792,792,0
20231024,124500,323570431,792,792,792,792,0
20231024,124400,323570431,792,792,792,792,0
20231024,124300,323570431,792,793,793,792,566
20231024,124200,323121861,794,794,794,794,0
20231024,124100,323121861,794,794,794,794,0
20231024,124000,323121861,794,794,794,794,0
20231024,123900,323121861,794,794,794,794,0
20231024,123800,323121861,794,794,794,794,0
20231024,123700,323121861,794,794,794,794,0
20231024,123600,323121861,794,794,794,794,0
20231024,123500,323121861,794,794,794,794,0
20231024,123400,323121861,794,794,794,794,0
20231024,123300,323121861,794,794,794,794,0
20231024,123200,323121861,794,794,794,794,0
20231024,123100,323121861,794,794,794,794,0
20231024,123000,323121861,794,794,794,794,0
20231024,122900,323121861,794,794,794,794,0
20231024,122800,323121861,794,794,794,794,0
20231024,122700,323121861,794,794,794,794,1
20231024,122600,323121067,800,800,800,800,0
20231024,122500,323121067,800,800,800,800,1100
20231024,122400,322241067,800,799,800,799,8829
20231024,122300,315178558,799,799,799,799,72
20231024,122200,315121030,800,798,800,796,15183
20231024,122100,302976360,800,799,800,799,5000
20231024,122000,298976454,787,787,787,787,0
20231024,121900,298976454,787,787,787,787,0
20231024,121800,298976454,787,787,787,787,0
20231024,121700,298976454,787,787,787,787,0
20231024,121600,298976454,787,787,787,787,0
20231024,121500,298976454,787,788,790,787,3219
20231024,121400,296440691,789,788,800,788,22322
20231024,121300,278619374,788,788,788,788,0
20231024,121200,278619374,788,788,788,788,133
20231024,121100,278514570,788,788,788,788,0
20231024,121000,278514570,788,788,788,788,10
20231024,120900,278506690,788,788,788,788,0
20231024,120800,278506690,788,788,788,788,0
20231024,120700,278506690,788,788,788,788,0
20231024,120600,278506690,788,788,788,788,0
20231024,120500,278506690,788,788,788,788,10
20231024,120400,278498810,788,788,788,788,0
20231024,120300,278498810,788,788,788,788,0
20231024,120200,278498810,788,788,788,788,5
20231024,120100,278494870,788,788,788,788,0
20231024,120000,278494870,788,788,788,788,0
20231024,115900,278494870,788,788,788,788,0
20231024,115800,278494870,788,788,788,788,0
20231024,115700,278494870,788,788,788,788,0
20231024,115600,278494870,788,788,788,788,0
20231024,115500,278494870,788,788,788,788,45
20231024,115400,278459410,789,789,789,789,0
20231024,115300,278459410,789,789,789,789,0
20231024,115200,278459410,789,789,789,789,0
20231024,115100,278459410,789,789,789,789,200
20231024,115000,278301610,789,789,800,789,31521
20231024,114900,253105047,781,781,781,781,5
20231024,114800,253101142,790,790,790,790,351
20231024,114700,252823852,796,796,796,796,0
20231024,114600,252823852,796,796,796,796,5
20231024,114500,252819872,796,796,796,796,0
20231024,114400,252819872,796,796,796,796,20
20231024,114300,252803952,797,797,797,797,0
20231024,114200,252803952,797,780,800,780,35016
20231024,114100,224941686,777,774,780,774,2080
20231024,114000,223323908,774,773,774,773,330
20231024,113900,223068518,772,772,772,772,970
20231024,113800,222319678,767,767,767,767,0
20231024,113700,222319678,767,767,767,767,0
20231024,113600,222319678,767,767,767,767,0
20231024,113500,222319678,767,772,772,767,4371
20231024,113400,218945556,771,771,771,771,0
20231024,113300,218945556,771,771,771,771,0
20231024,113200,218945556,771,771,771,771,0
20231024,113100,218945556,771,771,771,771,0
20231024,113000,218945556,771,771,771,771,0
20231024,112900,218945556,771,771,771,771,0
20231024,112800,218945556,771,771,771,771,0
20231024,112700,218945556,771,771,771,771,0
20231024,112600,218945556,771,771,771,771,1
20231024,112500,218944785,767,767,767,767,0
20231024,112400,218944785,767,771,771,767,1053
20231024,112300,218133253,769,769,769,769,0
20231024,112200,218133253,769,769,769,769,0
20231024,112100,218133253,769,769,769,769,0
20231024,112000,218133253,769,770,787,767,6287
20231024,111900,213247696,768,766,792,766,30735
20231024,111800,189597307,766,766,767,766,280
20231024,111700,189382565,766,766,766,766,4
20231024,111600,189379501,766,766,766,766,121
20231024,111500,189286815,766,766,766,766,0
20231024,111400,189286815,766,766,766,766,1
20231024,111300,189286049,767,767,767,767,0
20231024,111200,189286049,767,767,767,767,0
20231024,111100,189286049,767,767,768,767,10678
20231024,111000,181095725,767,767,767,767,3722
20231024,110900,178240951,767,767,767,767,0
20231024,110800,178240951,767,767,767,767,0
20231024,110700,178240951,767,767,767,767,1000
20231024,110600,177473951,766,766,766,766,0
20231024,110500,177473951,766,766,766,766,800
20231024,110400,176861151,766,767,767,766,1244
20231024,110300,175907945,767,758,780,758,30352
20231024,110200,152283332,758,758,758,758,3
20231024,110100,152281058,758,758,758,758,3
20231024,110000,152278784,756,756,756,756,100
20231024,105900,152203184,756,756,756,756,0
20231024,105800,152203184,756,756,756,756,3
20231024,105700,152200916,757,757,757,757,0
20231024,105600,152200916,757,757,757,757,0
20231024,105500,152200916,757,757,757,757,0
20231024,105400,152200916,757,757,757,757,139
20231024,105300,152095693,758,757,758,757,636
20231024,105200,151614155,762,762,762,762,3179
20231024,105100,149191757,762,762,762,762,0
20231024,105000,149191757,762,762,762,762,0
20231024,104900,149191757,762,762,762,762,427
20231024,104800,148866383,762,761,774,757,8818
20231024,104700,142052468,762,762,762,762,0
20231024,104600,142052468,762,762,762,762,0
20231024,104500,142052468,762,762,762,762,0
20231024,104400,142052468,762,762,762,762,0
20231024,104300,142052468,762,762,762,762,0
20231024,104200,142052468,762,758,762,757,2872
20231024,104100,139875102,757,758,758,757,2600
20231024,104000,137905602,758,757,758,757,8503
20231024,103900,131467531,759,758,759,758,294
20231024,103800,131244420,756,756,756,756,53
20231024,103700,131204352,756,756,756,754,5832
20231024,103600,126801569,756,762,763,756,6003
20231024,103500,122250767,763,761,763,761,1000
20231024,103400,121488171,762,761,762,761,1031
20231024,103300,120702611,761,761,761,761,0
20231024,103200,120702611,761,761,761,761,10
20231024,103100,120695001,757,757,757,757,0
20231024,103000,120695001,757,757,757,757,7000
20231024,102900,115396001,763,759,763,759,1000
20231024,102800,114634179,757,757,757,757,969
20231024,102700,113900646,757,757,757,756,90
20231024,102600,113832519,757,763,763,757,4
20231024,102500,113829485,758,758,758,758,0
20231024,102400,113829485,758,765,765,758,5881
20231024,102300,109352808,765,765,765,765,0
20231024,102200,109352808,765,765,765,765,12
20231024,102100,109343628,765,766,766,765,322
20231024,102000,109097139,766,766,766,766,0
20231024,101900,109097139,766,768,768,766,400
20231024,101800,108790240,768,770,770,768,2845
20231024,101700,106600382,770,775,775,770,34467
20231024,101600,80024891,775,775,775,775,252
20231024,101500,79829591,776,776,776,776,4960
20231024,101400,75980631,776,776,776,776,51
20231024,101300,75941055,776,776,776,776,0
20231024,101200,75941055,776,776,776,776,0
20231024,101100,75941055,776,776,776,776,0
20231024,101000,75941055,776,776,776,776,0
20231024,100900,75941055,776,776,776,776,0
20231024,100800,75941055,776,776,776,776,0
20231024,100700,75941055,776,776,776,776,0
20231024,100600,75941055,776,776,776,776,0
20231024,100500,75941055,776,776,776,776,0
20231024,100400,75941055,776,776,776,776,0
20231024,100300,75941055,776,777,777,776,6145
20231024,100200,71172505,776,776,776,776,0
20231024,100100,71172505,776,776,776,776,0
20231024,100000,71172505,776,776,776,776,0
20231024,095900,71172505,776,776,776,776,0
20231024,095800,71172505,776,776,776,776,128
20231024,095700,71073177,777,777,777,777,1131
20231024,095600,70194390,778,778,778,778,0
20231024,095500,70194390,778,780,780,778,5413
20231024,095400,65980512,785,780,785,780,28062
20231024,095300,44092147,780,779,780,779,29
20231024,095200,44069549,779,777,779,777,333
20231024,095100,43810368,778,778,778,778,38
20231024,095000,43780804,778,781,781,778,5699
20231024,094900,39342063,780,779,780,778,818
20231024,094800,38704599,780,778,780,778,84
20231024,094700,38639175,779,781,781,779,4133
20231024,094600,35413990,781,781,781,781,666
20231024,094500,34893844,780,780,780,780,0
20231024,094400,34893844,780,784,784,780,15476
20231024,094300,22806398,787,784,787,784,6187
20231024,094200,17940790,785,785,785,785,200
20231024,094100,17783790,785,786,786,785,100
20231024,094000,17705275,787,787,787,787,0
20231024,093900,17705275,787,787,787,787,2000
20231024,093800,16131275,785,787,787,785,1869
20231024,093700,14662223,786,786,786,786,0
20231024,093600,14662223,786,787,787,786,1003
20231024,093500,13872924,787,789,789,787,1118
20231024,093400,12992046,792,792,792,792,2
20231024,093300,12990462,792,792,792,792,1
20231024,093200,12989670,794,794,794,794,0
20231024,093100,12989670,794,794,794,794,0
20231024,093000,12989670,794,794,794,794,0
20231024,092900,12989670,794,794,794,794,0
20231024,092800,12989670,794,794,794,794,0
20231024,092700,12989670,794,793,794,793,2000
20231024,092600,11401695,792,792,792,792,0
20231024,092500,11401695,792,792,792,792,0
20231024,092400,11401695,792,792,792,792,0
20231024,092300,11401695,792,792,792,792,700
20231024,092200,10847295,793,793,793,793,1
20231024,092100,10846502,792,792,792,792,1300
20231024,092000,9816902,788,788,788,788,0
20231024,091900,9816902,788,788,788,788,0
20231024,091800,9816902,788,788,788,788,0
20231024,091700,9816902,788,790,790,788,1126
20231024,091600,8928646,795,795,795,795,0
20231024,091500,8928646,795,795,795,795,0
20231024,091400,8928646,795,795,795,795,518
20231024,091300,8516836,795,790,795,790,125
20231024,091200,8417996,795,794,795,794,36
20231024,091100,8389377,795,793,795,793,18
20231024,091000,8375071,795,794,795,794,18
20231024,090900,8360771,795,794,795,794,36
20231024,090800,8332157,795,795,795,795,18
20231024,090700,8317847,795,795,795,795,18
20231024,090600,8303537,795,790,795,790,130
20231024,090500,8200747,790,790,790,790,0
20231024,090400,8200747,790,789,790,789,186
20231024,090300,8053975,789,787,789,786,162
20231024,090200,7926447,789,788,789,786,240
20231024,090100,7737323,788,796,796,786,3606
20231024,090000,4897331,796,782,796,782,6249