KissMeData/039980/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,191300,374355408,960,960,960,960,33620
20231024,191200,374355408,960,960,960,960,0
20231024,191100,374355408,960,960,960,960,0
20231024,191000,374355408,960,960,960,960,0
20231024,190900,374355408,960,960,960,960,0
20231024,190800,374355408,960,960,960,960,0
20231024,190700,374355408,960,960,960,960,0
20231024,190600,374355408,960,960,960,960,0
20231024,190500,374355408,960,960,960,960,0
20231024,190400,374355408,960,960,960,960,0
20231024,190300,374355408,960,960,960,960,0
20231024,190200,374355408,960,960,960,960,0
20231024,190100,374355408,960,960,960,960,0
20231024,190000,374355408,960,960,960,960,0
20231024,185900,374355408,960,960,960,960,0
20231024,185800,374355408,960,960,960,960,0
20231024,185700,374355408,960,960,960,960,0
20231024,185600,374355408,960,960,960,960,0
20231024,185500,374355408,960,960,960,960,0
20231024,185400,374355408,960,960,960,960,0
20231024,185300,374355408,960,960,960,960,0
20231024,185200,374355408,960,960,960,960,0
20231024,185100,374355408,960,960,960,960,0
20231024,185000,374355408,960,960,960,960,0
20231024,184900,374355408,960,960,960,960,0
20231024,184800,374355408,960,960,960,960,0
20231024,184700,374355408,960,960,960,960,0
20231024,184600,374355408,960,960,960,960,0
20231024,184500,374355408,960,960,960,960,0
20231024,184400,374355408,960,960,960,960,0
20231024,184300,374355408,960,960,960,960,33620
20231024,184200,374355408,960,960,960,960,0
20231024,184100,374355408,960,960,960,960,0
20231024,184000,374355408,960,960,960,960,0
20231024,183900,374355408,960,960,960,960,0
20231024,183800,374355408,960,960,960,960,0
20231024,183700,374355408,960,960,960,960,0
20231024,183600,374355408,960,960,960,960,0
20231024,183500,374355408,960,960,960,960,0
20231024,183400,374355408,960,960,960,960,0
20231024,183300,374355408,960,960,960,960,0
20231024,183200,374355408,960,960,960,960,0
20231024,183100,374355408,960,960,960,960,0
20231024,183000,374355408,960,960,960,960,0
20231024,182900,374355408,960,960,960,960,0
20231024,182800,374355408,960,960,960,960,0
20231024,182700,374355408,960,960,960,960,0
20231024,182600,374355408,960,960,960,960,0
20231024,182500,374355408,960,960,960,960,0
20231024,182400,374355408,960,960,960,960,0
20231024,182300,374355408,960,960,960,960,0
20231024,182200,374355408,960,960,960,960,0
20231024,182100,374355408,960,960,960,960,0
20231024,182000,374355408,960,960,960,960,0
20231024,181900,374355408,960,960,960,960,0
20231024,181800,374355408,960,960,960,960,0
20231024,181700,374355408,960,960,960,960,0
20231024,181600,374355408,960,960,960,960,0
20231024,181500,374355408,960,960,960,960,0
20231024,181400,374355408,960,960,960,960,0
20231024,181300,374355408,960,960,960,960,33620
20231024,181200,374355408,960,960,960,960,0
20231024,181100,374355408,960,960,960,960,0
20231024,181000,374355408,960,960,960,960,0
20231024,180900,374355408,960,960,960,960,0
20231024,180800,374355408,960,960,960,960,0
20231024,180700,374355408,960,960,960,960,0
20231024,180600,374355408,960,960,960,960,0
20231024,180500,374355408,960,960,960,960,0
20231024,180400,374355408,960,960,960,960,0
20231024,180300,374355408,960,960,960,960,0
20231024,180200,374355408,960,960,960,960,0
20231024,180100,374355408,960,960,960,960,0
20231024,180000,374355408,960,960,960,960,0
20231024,175900,374355408,960,960,960,960,0
20231024,175800,374355408,960,960,960,960,0
20231024,175700,374355408,960,960,960,960,0
20231024,175600,374355408,960,960,960,960,0
20231024,175500,374355408,960,960,960,960,0
20231024,175400,374355408,960,960,960,960,0
20231024,175300,374355408,960,960,960,960,0
20231024,175200,374355408,960,960,960,960,0
20231024,175100,374355408,960,960,960,960,0
20231024,175000,374355408,960,960,960,960,0
20231024,174900,374355408,960,960,960,960,0
20231024,174800,374355408,960,960,960,960,0
20231024,174700,374355408,960,960,960,960,0
20231024,174600,374355408,960,960,960,960,0
20231024,174500,374355408,960,960,960,960,0
20231024,174400,374355408,960,960,960,960,0
20231024,174300,374355408,960,960,960,960,33620
20231024,174200,374355408,960,960,960,960,0
20231024,174100,374355408,960,960,960,960,0
20231024,174000,374355408,960,960,960,960,0
20231024,173900,374355408,960,960,960,960,0
20231024,173800,374355408,960,960,960,960,0
20231024,173700,374355408,960,960,960,960,0
20231024,173600,374355408,960,960,960,960,0
20231024,173500,374355408,960,960,960,960,0
20231024,173400,374355408,960,960,960,960,0
20231024,173300,374355408,960,960,960,960,0
20231024,173200,374355408,960,960,960,960,0
20231024,173100,374355408,960,960,960,960,0
20231024,173000,374355408,960,960,960,960,0
20231024,172900,374355408,960,960,960,960,0
20231024,172800,374355408,960,960,960,960,0
20231024,172700,374355408,960,960,960,960,0
20231024,172600,374355408,960,960,960,960,0
20231024,172500,374355408,960,960,960,960,0
20231024,172400,374355408,960,960,960,960,0
20231024,172300,374355408,960,960,960,960,0
20231024,172200,374355408,960,960,960,960,0
20231024,172100,374355408,960,960,960,960,0
20231024,172000,374355408,960,960,960,960,0
20231024,171900,374355408,960,960,960,960,0
20231024,171800,374355408,960,960,960,960,0
20231024,171700,374355408,960,960,960,960,0
20231024,171600,374355408,960,960,960,960,0
20231024,171500,374355408,960,960,960,960,0
20231024,171400,374355408,960,960,960,960,0
20231024,171300,374355408,960,960,960,960,33620
20231024,171200,374355408,960,960,960,960,0
20231024,171100,374355408,960,960,960,960,0
20231024,171000,374355408,960,960,960,960,0
20231024,170900,374355408,960,960,960,960,0
20231024,170800,374355408,960,960,960,960,0
20231024,170700,374355408,960,960,960,960,0
20231024,170600,374355408,960,960,960,960,0
20231024,170500,374355408,960,960,960,960,0
20231024,170400,374355408,960,960,960,960,0
20231024,170300,374355408,960,960,960,960,0
20231024,170200,374355408,960,960,960,960,0
20231024,170100,374355408,960,960,960,960,0
20231024,170000,374355408,960,960,960,960,0
20231024,165900,374355408,960,960,960,960,0
20231024,165800,374355408,960,960,960,960,0
20231024,165700,374355408,960,960,960,960,0
20231024,165600,374355408,960,960,960,960,0
20231024,165500,374355408,960,960,960,960,0
20231024,165400,374355408,960,960,960,960,0
20231024,165300,374355408,960,960,960,960,0
20231024,165200,374355408,960,960,960,960,0
20231024,165100,374355408,960,960,960,960,0
20231024,165000,374355408,960,960,960,960,0
20231024,164900,374355408,960,960,960,960,0
20231024,164800,374355408,960,960,960,960,0
20231024,164700,374355408,960,960,960,960,0
20231024,164600,374355408,960,960,960,960,0
20231024,164500,374355408,960,960,960,960,0
20231024,164400,374355408,960,960,960,960,0
20231024,164300,374355408,960,960,960,960,33620
20231024,164200,374355408,960,960,960,960,0
20231024,164100,374355408,960,960,960,960,0
20231024,164000,374355408,960,960,960,960,0
20231024,163900,374355408,960,960,960,960,0
20231024,163800,374355408,960,960,960,960,0
20231024,163700,374355408,960,960,960,960,0
20231024,163600,374355408,960,960,960,960,0
20231024,163500,374355408,960,960,960,960,0
20231024,163400,374355408,960,960,960,960,0
20231024,163300,374355408,960,960,960,960,0
20231024,163200,374355408,960,960,960,960,0
20231024,163100,374355408,960,960,960,960,0
20231024,163000,374355408,960,960,960,960,0
20231024,162900,374355408,960,960,960,960,0
20231024,162800,374355408,960,960,960,960,0
20231024,162700,374355408,960,960,960,960,0
20231024,162600,374355408,960,960,960,960,0
20231024,162500,374355408,960,960,960,960,0
20231024,162400,374355408,960,960,960,960,0
20231024,162300,374355408,960,960,960,960,0
20231024,162200,374355408,960,960,960,960,0
20231024,162100,374355408,960,960,960,960,0
20231024,162000,374355408,960,960,960,960,0
20231024,161900,374355408,960,960,960,960,0
20231024,161800,374355408,960,960,960,960,0
20231024,161700,374355408,960,960,960,960,0
20231024,161600,374355408,960,960,960,960,0
20231024,161500,374355408,960,960,960,960,0
20231024,161400,374355408,960,960,960,960,0
20231024,161300,374355408,960,960,960,960,33620
20231024,161200,374355408,960,960,960,960,0
20231024,161100,374355408,960,960,960,960,0
20231024,161000,374355408,960,960,960,960,0
20231024,160900,374355408,960,960,960,960,0
20231024,160800,374355408,960,960,960,960,0
20231024,160700,374355408,960,960,960,960,0
20231024,160600,374355408,960,960,960,960,0
20231024,160500,374355408,960,960,960,960,0
20231024,160400,374355408,960,960,960,960,0
20231024,160300,374355408,960,960,960,960,0
20231024,160200,374355408,960,960,960,960,0
20231024,160100,374355408,960,960,960,960,0
20231024,160000,374355408,960,960,960,960,0
20231024,155900,374355408,960,960,960,960,0
20231024,155800,374355408,960,960,960,960,0
20231024,155700,374355408,960,960,960,960,0
20231024,155600,374355408,960,960,960,960,0
20231024,155500,374355408,960,960,960,960,0
20231024,155400,374355408,960,960,960,960,0
20231024,155300,374355408,960,960,960,960,0
20231024,155200,374355408,960,960,960,960,0
20231024,155100,374355408,960,960,960,960,0
20231024,155000,374355408,960,960,960,960,0
20231024,154900,374355408,960,960,960,960,0
20231024,154800,374355408,960,960,960,960,0
20231024,154700,374355408,960,960,960,960,0
20231024,154600,374355408,960,960,960,960,0
20231024,154500,374355408,960,960,960,960,0
20231024,154400,374355408,960,960,960,960,0
20231024,154300,374355408,960,960,960,960,33620
20231024,154200,374355408,960,960,960,960,0
20231024,154100,374355408,960,960,960,960,0
20231024,154000,374355408,960,960,960,960,0
20231024,153900,374355408,960,960,960,960,0
20231024,153800,374355408,960,960,960,960,0
20231024,153700,374355408,960,960,960,960,0
20231024,153600,374355408,960,960,960,960,0
20231024,153500,374355408,960,960,960,960,0
20231024,153400,374355408,960,960,960,960,0
20231024,153300,374355408,960,960,960,960,0
20231024,153200,374355408,960,960,960,960,0
20231024,153100,374355408,960,960,960,960,0
20231024,153000,374355408,960,960,960,960,33620
20231024,152900,342080208,956,956,956,956,0
20231024,152800,342080208,956,956,956,956,0
20231024,152700,342080208,956,956,956,956,0
20231024,152600,342080208,956,956,956,956,0
20231024,152500,342080208,956,956,956,956,0
20231024,152400,342080208,956,956,956,956,0
20231024,152300,342080208,956,956,956,956,0
20231024,152200,342080208,956,956,956,956,0
20231024,152100,342080208,956,956,956,956,0
20231024,152000,342080208,956,956,956,956,0
20231024,151900,342080208,956,948,956,948,14420
20231024,151800,328367062,947,944,947,944,6603
20231024,151700,322125858,944,944,944,944,49
20231024,151600,322079602,944,940,944,940,349
20231024,151500,321750488,942,942,942,942,10
20231024,151400,321741068,942,940,942,940,1814
20231024,151300,320033327,939,939,939,939,1
20231024,151200,320032388,940,940,940,940,0
20231024,151100,320032388,940,940,940,939,666
20231024,151000,319406431,940,940,940,940,8
20231024,150900,319398911,940,939,940,939,124
20231024,150800,319282471,939,940,940,939,305
20231024,150700,318996064,943,943,943,940,1342
20231024,150600,317730582,943,943,943,943,0
20231024,150500,317730582,943,940,943,939,558
20231024,150400,317204988,944,944,944,944,0
20231024,150300,317204988,944,944,944,944,0
20231024,150200,317204988,944,944,944,944,0
20231024,150100,317204988,944,938,944,938,3205
20231024,150000,314184410,940,940,940,940,486
20231024,145900,313727570,940,942,942,940,2301
20231024,145800,311564624,942,940,942,940,10667
20231024,145700,301526188,939,939,939,939,106
20231024,145600,301426654,941,941,941,941,67
20231024,145500,301363607,939,939,939,939,10
20231024,145400,301354217,941,941,941,941,0
20231024,145300,301354217,941,941,941,941,0
20231024,145200,301354217,941,939,941,939,96
20231024,145100,301263987,941,939,941,939,112
20231024,145000,301158697,941,943,943,939,8434
20231024,144900,293220051,946,946,946,946,0
20231024,144800,293220051,946,946,946,946,0
20231024,144700,293220051,946,946,946,946,0
20231024,144600,293220051,946,946,946,944,26
20231024,144500,293195499,946,939,946,939,1313
20231024,144400,291957102,940,940,940,940,0
20231024,144300,291957102,940,942,942,940,17
20231024,144200,291941100,942,940,942,940,111
20231024,144100,291836738,940,940,940,940,2
20231024,144000,291834858,939,939,939,939,0
20231024,143900,291834858,939,941,941,939,294
20231024,143800,291558752,942,942,942,942,1800
20231024,143700,289863152,941,941,941,941,1
20231024,143600,289862211,941,941,941,941,1
20231024,143500,289861270,941,941,942,941,84
20231024,143400,289782151,941,941,941,941,3
20231024,143300,289779328,942,939,942,939,9613
20231024,143200,280739796,938,938,938,938,404
20231024,143100,280360844,939,939,939,939,0
20231024,143000,280360844,939,939,939,939,0
20231024,142900,280360844,939,938,939,938,1044
20231024,142800,279381562,938,937,938,937,5
20231024,142700,279376876,937,936,938,936,1337
20231024,142600,278124110,937,936,937,936,28
20231024,142500,278097878,937,936,937,936,6675
20231024,142400,271848976,936,934,936,934,536
20231024,142300,271347300,932,933,933,932,105
20231024,142200,271249350,934,934,934,934,0
20231024,142100,271249350,934,932,934,932,2074
20231024,142000,269312559,932,932,932,932,0
20231024,141900,269312559,932,932,932,932,400
20231024,141800,268939759,932,932,932,932,243
20231024,141700,268713283,932,932,933,932,1012
20231024,141600,267770090,932,931,932,931,5
20231024,141500,267765431,932,932,932,932,0
20231024,141400,267765431,932,932,932,932,0
20231024,141300,267765431,932,932,932,932,51
20231024,141200,267717899,932,932,932,932,110
20231024,141100,267615379,932,931,932,931,2394
20231024,141000,265384302,930,930,930,930,0
20231024,140900,265384302,930,930,930,930,0
20231024,140800,265384302,930,930,930,930,0
20231024,140700,265384302,930,930,930,930,318
20231024,140600,265088562,931,931,931,931,0
20231024,140500,265088562,931,931,931,931,0
20231024,140400,265088562,931,929,931,929,658
20231024,140300,264476222,929,929,929,929,8
20231024,140200,264468790,929,928,929,928,16
20231024,140100,264453934,927,928,928,927,1706
20231024,140000,262872467,927,929,929,927,7
20231024,135900,262865969,930,930,930,930,0
20231024,135800,262865969,930,927,930,927,7
20231024,135700,262859477,930,928,930,928,9
20231024,135600,262851119,926,927,927,926,8
20231024,135500,262843707,930,929,930,929,10
20231024,135400,262834414,930,930,930,930,0
20231024,135300,262834414,930,930,930,925,35
20231024,135200,262801939,931,929,931,924,6002
20231024,135100,257254764,924,924,924,924,0
20231024,135000,257254764,924,934,934,924,10001
20231024,134900,247995040,926,926,926,926,0
20231024,134800,247995040,926,933,933,926,3003
20231024,134700,245212623,936,936,936,936,0
20231024,134600,245212623,936,936,936,936,0
20231024,134500,245212623,936,936,936,936,2031
20231024,134400,243311607,936,935,936,935,972
20231024,134300,242401821,936,936,936,936,0
20231024,134200,242401821,936,934,936,934,1001
20231024,134100,241465892,935,930,935,930,2503
20231024,134000,239135903,925,926,926,925,800
20231024,133900,238395402,927,927,927,927,0
20231024,133800,238395402,927,928,928,927,3105
20231024,133700,235516937,930,930,930,930,671
20231024,133600,234892907,930,930,930,930,0
20231024,133500,234892907,930,930,930,930,0
20231024,133400,234892907,930,931,931,930,1001
20231024,133300,233961976,933,933,933,933,21
20231024,133200,233942383,933,933,933,933,32
20231024,133100,233912527,933,933,933,933,600
20231024,133000,233352727,933,932,933,932,345
20231024,132900,233030848,933,932,933,932,2000
20231024,132800,231165090,932,932,932,932,90
20231024,132700,231081210,933,932,933,932,600
20231024,132600,230521416,933,933,933,933,0
20231024,132500,230521416,933,933,933,933,0
20231024,132400,230521416,933,928,933,928,1084
20231024,132300,229513333,928,928,928,928,6
20231024,132200,229507765,928,927,928,926,607
20231024,132100,228945388,926,926,926,926,0
20231024,132000,228945388,926,926,926,926,7
20231024,131900,228938906,925,925,925,925,980
20231024,131800,228032406,925,922,925,922,3202
20231024,131700,225072275,922,922,922,922,0
20231024,131600,225072275,922,922,922,922,27
20231024,131500,225047381,922,922,922,922,0
20231024,131400,225047381,922,924,924,922,7
20231024,131300,225040923,925,925,925,925,0
20231024,131200,225040923,925,924,925,924,22
20231024,131100,225020586,928,928,928,928,0
20231024,131000,225020586,928,928,928,928,0
20231024,130900,225020586,928,928,928,928,0
20231024,130800,225020586,928,928,928,928,1
20231024,130700,225019658,919,920,928,919,1324
20231024,130600,223802585,919,919,919,919,0
20231024,130500,223802585,919,919,919,919,0
20231024,130400,223802585,919,921,921,919,7000
20231024,130300,217369008,930,921,930,919,6521
20231024,130200,211326180,922,922,922,922,12
20231024,130100,211315116,925,925,925,925,0
20231024,130000,211315116,925,922,925,922,5002
20231024,125900,206697087,922,922,922,922,3
20231024,125800,206694321,923,924,925,923,43
20231024,125700,206654551,924,924,924,924,3
20231024,125600,206651779,925,925,925,925,1
20231024,125500,206650854,924,922,924,922,60
20231024,125400,206595494,925,922,925,922,40
20231024,125300,206558611,925,921,925,921,1060
20231024,125200,205582294,919,919,919,919,5
20231024,125100,205577699,921,921,921,921,1
20231024,125000,205576778,922,922,922,922,0
20231024,124900,205576778,922,920,922,920,8
20231024,124800,205569415,920,920,920,920,1
20231024,124700,205568495,916,916,916,916,0
20231024,124600,205568495,916,916,916,916,10
20231024,124500,205559335,920,920,920,920,2
20231024,124400,205557495,914,917,917,914,300
20231024,124300,205282896,916,917,917,916,440
20231024,124200,204879796,919,919,919,919,13
20231024,124100,204867849,917,917,917,917,60
20231024,124000,204812829,916,916,916,916,0
20231024,123900,204812829,916,917,917,916,1000
20231024,123800,203896704,917,919,919,917,28
20231024,123700,203870974,918,918,918,918,0
20231024,123600,203870974,918,918,918,918,13
20231024,123500,203859040,916,916,916,916,0
20231024,123400,203859040,916,916,916,916,0
20231024,123300,203859040,916,920,921,916,1013
20231024,123200,202930287,921,921,921,921,0
20231024,123100,202930287,921,919,921,918,144
20231024,123000,202797942,918,918,918,918,0
20231024,122900,202797942,918,918,918,918,0
20231024,122800,202797942,918,918,918,918,0
20231024,122700,202797942,918,918,918,918,0
20231024,122600,202797942,918,918,918,918,0
20231024,122500,202797942,918,918,918,918,6
20231024,122400,202792434,915,915,915,915,0
20231024,122300,202792434,915,922,923,915,485
20231024,122200,202344907,923,923,923,923,3
20231024,122100,202342138,916,917,917,916,19
20231024,122000,202324721,921,921,921,921,0
20231024,121900,202324721,921,921,921,921,0
20231024,121800,202324721,921,921,921,921,1
20231024,121700,202323800,923,923,923,923,1
20231024,121600,202322877,914,915,915,914,4000
20231024,121500,198666676,925,915,925,915,1001
20231024,121400,197750751,915,918,918,915,3731
20231024,121300,194334849,918,918,918,918,0
20231024,121200,194334849,918,921,921,918,1453
20231024,121100,192998224,921,922,922,921,3000
20231024,121000,190234224,921,926,926,921,5507
20231024,120900,185153604,925,925,925,925,0
20231024,120800,185153604,925,925,925,925,2000
20231024,120700,183303604,924,932,932,924,3000
20231024,120600,180527764,934,935,935,934,877
20231024,120500,179707869,935,927,935,927,2938
20231024,120400,176970559,923,923,923,923,0
20231024,120300,176970559,923,923,923,923,183
20231024,120200,176801650,923,922,923,922,19
20231024,120100,176784120,922,922,922,922,27
20231024,120000,176759226,922,922,922,922,190
20231024,115900,176584046,921,924,924,921,1322
20231024,115800,175363662,925,925,925,925,0
20231024,115700,175363662,925,924,925,924,201
20231024,115600,175177937,929,929,929,929,0
20231024,115500,175177937,929,929,929,929,0
20231024,115400,175177937,929,929,929,929,0
20231024,115300,175177937,929,929,929,929,0
20231024,115200,175177937,929,929,929,929,0
20231024,115100,175177937,929,929,929,929,275
20231024,115000,174922462,929,927,929,927,79
20231024,114900,174849090,927,927,927,927,0
20231024,114800,174849090,927,927,927,927,0
20231024,114700,174849090,927,927,927,927,6
20231024,114600,174843528,923,923,923,923,0
20231024,114500,174843528,923,923,923,923,0
20231024,114400,174843528,923,923,923,923,6
20231024,114300,174837990,929,929,929,929,0
20231024,114200,174837990,929,924,929,924,5
20231024,114100,174833350,923,924,924,922,101
20231024,114000,174740090,924,924,924,924,26
20231024,113900,174716066,924,922,924,922,438
20231024,113800,174311669,922,922,922,922,0
20231024,113700,174311669,922,922,922,922,47
20231024,113600,174268335,921,922,922,921,128
20231024,113500,174150326,923,924,924,923,478
20231024,113400,173708851,929,929,929,929,0
20231024,113300,173708851,929,929,929,929,1
20231024,113200,173707922,925,925,925,925,41
20231024,113100,173669997,929,929,929,929,0
20231024,113000,173669997,929,929,929,929,0
20231024,112900,173669997,929,929,929,929,0
20231024,112800,173669997,929,929,929,929,0
20231024,112700,173669997,929,929,929,929,0
20231024,112600,173669997,929,929,929,929,0
20231024,112500,173669997,929,929,929,929,0
20231024,112400,173669997,929,929,929,929,0
20231024,112300,173669997,929,925,929,925,32
20231024,112200,173640375,926,922,926,922,501
20231024,112100,173178449,922,922,922,922,1504
20231024,112000,171791761,922,922,922,922,0
20231024,111900,171791761,922,928,929,922,3274
20231024,111800,168770166,929,929,929,929,0
20231024,111700,168770166,929,929,929,929,0
20231024,111600,168770166,929,923,929,923,463
20231024,111500,168340214,924,924,924,924,0
20231024,111400,168340214,924,923,924,923,114
20231024,111300,168234884,923,923,923,923,0
20231024,111200,168234884,923,923,923,923,22
20231024,111100,168214578,922,922,922,922,6
20231024,111000,168209046,921,921,921,921,2
20231024,110900,168207204,921,921,921,921,45
20231024,110800,168165759,921,921,921,921,0
20231024,110700,168165759,921,921,921,921,0
20231024,110600,168165759,921,921,921,921,0
20231024,110500,168165759,921,921,921,921,0
20231024,110400,168165759,921,919,921,919,526
20231024,110300,167681330,918,916,918,916,17
20231024,110200,167665734,920,920,920,920,0
20231024,110100,167665734,920,920,920,920,0
20231024,110000,167665734,920,919,920,919,310
20231024,105900,167380684,919,919,919,919,504
20231024,105800,166917508,918,916,918,916,461
20231024,105700,166495182,915,915,915,915,12
20231024,105600,166484202,916,916,916,916,644
20231024,105500,165894298,916,916,916,916,7
20231024,105400,165887886,918,918,918,918,0
20231024,105300,165887886,918,918,918,918,0
20231024,105200,165887886,918,918,918,918,1
20231024,105100,165886968,918,918,918,918,0
20231024,105000,165886968,918,918,918,918,7
20231024,104900,165880542,919,918,919,918,54
20231024,104800,165830969,919,918,919,918,76
20231024,104700,165761131,919,919,919,919,0
20231024,104600,165761131,919,918,919,918,7
20231024,104500,165754704,915,917,919,915,36
20231024,104400,165721665,915,915,915,915,0
20231024,104300,165721665,915,914,915,914,2504
20231024,104200,163430525,914,913,914,913,57
20231024,104100,163378475,915,910,915,910,588
20231024,104000,162840911,915,915,915,915,24
20231024,103900,162818951,911,911,911,911,575
20231024,103800,162295126,911,911,911,911,21
20231024,103700,162275995,910,910,910,910,17
20231024,103600,162260525,911,912,913,911,539
20231024,103500,161769483,909,909,909,909,0
20231024,103400,161769483,909,910,910,909,1000
20231024,103300,160860111,909,911,911,909,12592
20231024,103200,149408032,910,914,914,910,7672
20231024,103100,142423092,915,917,917,915,12978
20231024,103000,130543141,917,918,918,917,250
20231024,102900,130313849,918,918,918,918,87
20231024,102800,130233983,918,921,921,918,4460
20231024,102700,126137750,921,921,921,921,29
20231024,102600,126111041,924,921,924,921,55
20231024,102500,126060338,920,920,920,919,1054
20231024,102400,125091358,921,921,921,921,11
20231024,102300,125081227,921,921,921,921,1
20231024,102200,125080306,921,921,921,921,179
20231024,102100,124915447,921,921,921,921,179
20231024,102000,124750588,931,921,931,921,221
20231024,101900,124545449,921,921,921,921,136
20231024,101800,124420193,921,921,921,921,2
20231024,101700,124418351,923,924,925,923,28
20231024,101600,124392496,923,923,923,923,28
20231024,101500,124366652,923,923,923,923,13
20231024,101400,124354653,921,921,921,921,0
20231024,101300,124354653,921,921,921,921,594
20231024,101200,123807579,918,920,920,918,1528
20231024,101100,122403478,920,920,920,920,1033
20231024,101000,121453118,921,923,923,921,1267
20231024,100900,120284493,923,923,923,923,400
20231024,100800,119915293,923,923,923,923,601
20231024,100700,119360570,923,923,923,923,6
20231024,100600,119355032,924,924,924,924,9
20231024,100500,119346716,924,924,924,924,14
20231024,100400,119333780,923,922,923,921,506
20231024,100300,118867430,921,921,921,921,0
20231024,100200,118867430,921,921,921,921,0
20231024,100100,118867430,921,921,921,921,0
20231024,100000,118867430,921,928,928,921,8232
20231024,095900,111235926,928,930,930,928,139
20231024,095800,111106739,929,929,929,929,171
20231024,095700,110947880,929,932,932,929,2044
20231024,095600,109048686,931,931,931,931,0
20231024,095500,109048686,931,931,931,931,672
20231024,095400,108423054,935,933,935,933,727
20231024,095300,107743903,930,931,931,930,264
20231024,095200,107498362,933,930,933,930,306
20231024,095100,107213479,930,930,930,930,0
20231024,095000,107213479,930,933,933,930,4030
20231024,094900,103461435,932,932,932,932,8
20231024,094800,103453979,933,933,933,933,0
20231024,094700,103453979,933,933,933,933,0
20231024,094600,103453979,933,933,933,933,0
20231024,094500,103453979,933,932,933,932,313
20231024,094400,103162259,932,930,932,930,138
20231024,094300,103033655,928,928,934,928,2988
20231024,094200,100259447,934,930,934,928,2290
20231024,094100,98132117,931,934,934,931,4626
20231024,094000,93818494,936,936,936,936,1
20231024,093900,93817558,934,934,934,934,0
20231024,093800,93817558,934,935,935,934,1021
20231024,093700,92862944,934,935,935,934,578
20231024,093600,92322521,935,937,937,935,159
20231024,093500,92173812,935,935,935,935,64
20231024,093400,92113972,937,937,937,937,264
20231024,093300,91866604,937,937,937,937,1
20231024,093200,91865667,936,937,937,934,10082
20231024,093100,82447814,936,938,939,936,2661
20231024,093000,79953835,939,939,939,939,0
20231024,092900,79953835,939,939,939,939,0
20231024,092800,79953835,939,939,939,939,0
20231024,092700,79953835,939,938,939,938,1434
20231024,092600,78608413,938,938,938,938,4
20231024,092500,78604661,939,939,939,939,126
20231024,092400,78486347,939,938,939,938,12
20231024,092300,78475087,935,935,935,935,0
20231024,092200,78475087,935,935,935,935,957
20231024,092100,77580292,935,941,941,935,1329
20231024,092000,76337617,941,940,941,940,460
20231024,091900,75904770,935,934,935,934,521
20231024,091800,75417735,935,936,936,935,1213
20231024,091700,74283046,936,938,938,936,12000
20231024,091600,63047929,939,939,939,939,1000
20231024,091500,62108929,938,938,938,938,0
20231024,091400,62108929,938,939,939,938,423
20231024,091300,61712020,942,942,942,942,1151
20231024,091200,60627778,942,942,942,942,0
20231024,091100,60627778,942,942,942,942,2245
20231024,091000,58512988,943,945,945,943,4274
20231024,090900,54474060,949,948,949,948,9
20231024,090800,54465521,942,950,950,942,930
20231024,090700,53585301,950,950,950,950,1
20231024,090600,53584351,942,943,943,942,2151
20231024,090500,51556801,950,950,950,950,601
20231024,090400,50985851,950,950,956,950,12203
20231024,090300,39386965,955,948,955,942,21015
20231024,090200,19390796,948,949,949,933,4164
20231024,090100,15440263,974,974,974,974,0
20231024,090000,15440263,974,919,974,919,16240