KissMeData/079970/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193500,991070950,599,599,599,599,11259
20231024,193400,991070950,599,599,599,599,0
20231024,193300,991070950,599,599,599,599,0
20231024,193200,991070950,599,599,599,599,0
20231024,193100,991070950,599,599,599,599,0
20231024,193000,991070950,599,599,599,599,0
20231024,192900,991070950,599,599,599,599,0
20231024,192800,991070950,599,599,599,599,0
20231024,192700,991070950,599,599,599,599,0
20231024,192600,991070950,599,599,599,599,0
20231024,192500,991070950,599,599,599,599,0
20231024,192400,991070950,599,599,599,599,0
20231024,192300,991070950,599,599,599,599,0
20231024,192200,991070950,599,599,599,599,0
20231024,192100,991070950,599,599,599,599,0
20231024,192000,991070950,599,599,599,599,0
20231024,191900,991070950,599,599,599,599,0
20231024,191800,991070950,599,599,599,599,0
20231024,191700,991070950,599,599,599,599,0
20231024,191600,991070950,599,599,599,599,0
20231024,191500,991070950,599,599,599,599,0
20231024,191400,991070950,599,599,599,599,0
20231024,191300,991070950,599,599,599,599,0
20231024,191200,991070950,599,599,599,599,0
20231024,191100,991070950,599,599,599,599,0
20231024,191000,991070950,599,599,599,599,0
20231024,190900,991070950,599,599,599,599,0
20231024,190800,991070950,599,599,599,599,0
20231024,190700,991070950,599,599,599,599,0
20231024,190600,991070950,599,599,599,599,0
20231024,190500,991070950,599,599,599,599,11259
20231024,190400,991070950,599,599,599,599,0
20231024,190300,991070950,599,599,599,599,0
20231024,190200,991070950,599,599,599,599,0
20231024,190100,991070950,599,599,599,599,0
20231024,190000,991070950,599,599,599,599,0
20231024,185900,991070950,599,599,599,599,0
20231024,185800,991070950,599,599,599,599,0
20231024,185700,991070950,599,599,599,599,0
20231024,185600,991070950,599,599,599,599,0
20231024,185500,991070950,599,599,599,599,0
20231024,185400,991070950,599,599,599,599,0
20231024,185300,991070950,599,599,599,599,0
20231024,185200,991070950,599,599,599,599,0
20231024,185100,991070950,599,599,599,599,0
20231024,185000,991070950,599,599,599,599,0
20231024,184900,991070950,599,599,599,599,0
20231024,184800,991070950,599,599,599,599,0
20231024,184700,991070950,599,599,599,599,0
20231024,184600,991070950,599,599,599,599,0
20231024,184500,991070950,599,599,599,599,0
20231024,184400,991070950,599,599,599,599,0
20231024,184300,991070950,599,599,599,599,0
20231024,184200,991070950,599,599,599,599,0
20231024,184100,991070950,599,599,599,599,0
20231024,184000,991070950,599,599,599,599,0
20231024,183900,991070950,599,599,599,599,0
20231024,183800,991070950,599,599,599,599,0
20231024,183700,991070950,599,599,599,599,0
20231024,183600,991070950,599,599,599,599,0
20231024,183500,991070950,599,599,599,599,11259
20231024,183400,991070950,599,599,599,599,0
20231024,183300,991070950,599,599,599,599,0
20231024,183200,991070950,599,599,599,599,0
20231024,183100,991070950,599,599,599,599,0
20231024,183000,991070950,599,599,599,599,0
20231024,182900,991070950,599,599,599,599,0
20231024,182800,991070950,599,599,599,599,0
20231024,182700,991070950,599,599,599,599,0
20231024,182600,991070950,599,599,599,599,0
20231024,182500,991070950,599,599,599,599,0
20231024,182400,991070950,599,599,599,599,0
20231024,182300,991070950,599,599,599,599,0
20231024,182200,991070950,599,599,599,599,0
20231024,182100,991070950,599,599,599,599,0
20231024,182000,991070950,599,599,599,599,0
20231024,181900,991070950,599,599,599,599,0
20231024,181800,991070950,599,599,599,599,0
20231024,181700,991070950,599,599,599,599,0
20231024,181600,991070950,599,599,599,599,0
20231024,181500,991070950,599,599,599,599,0
20231024,181400,991070950,599,599,599,599,0
20231024,181300,991070950,599,599,599,599,0
20231024,181200,991070950,599,599,599,599,0
20231024,181100,991070950,599,599,599,599,0
20231024,181000,991070950,599,599,599,599,0
20231024,180900,991070950,599,599,599,599,0
20231024,180800,991070950,599,599,599,599,0
20231024,180700,991070950,599,599,599,599,0
20231024,180600,991070950,599,599,599,599,0
20231024,180500,991070950,599,599,599,599,11259
20231024,180400,991070950,599,599,599,599,0
20231024,180300,991070950,599,599,599,599,0
20231024,180200,991070950,599,599,599,599,0
20231024,180100,991070950,599,599,599,599,0
20231024,180000,991070950,599,599,599,599,0
20231024,175900,991070950,599,599,599,599,0
20231024,175800,991070950,599,599,599,599,0
20231024,175700,991070950,599,599,599,599,0
20231024,175600,991070950,599,599,599,599,0
20231024,175500,991070950,599,599,599,599,0
20231024,175400,991070950,599,599,599,599,0
20231024,175300,991070950,599,599,599,599,0
20231024,175200,991070950,599,599,599,599,0
20231024,175100,991070950,599,599,599,599,0
20231024,175000,991070950,599,599,599,599,0
20231024,174900,991070950,599,599,599,599,0
20231024,174800,991070950,599,599,599,599,0
20231024,174700,991070950,599,599,599,599,0
20231024,174600,991070950,599,599,599,599,0
20231024,174500,991070950,599,599,599,599,0
20231024,174400,991070950,599,599,599,599,0
20231024,174300,991070950,599,599,599,599,0
20231024,174200,991070950,599,599,599,599,0
20231024,174100,991070950,599,599,599,599,0
20231024,174000,991070950,599,599,599,599,0
20231024,173900,991070950,599,599,599,599,0
20231024,173800,991070950,599,599,599,599,0
20231024,173700,991070950,599,599,599,599,0
20231024,173600,991070950,599,599,599,599,0
20231024,173500,991070950,599,599,599,599,11259
20231024,173400,991070950,599,599,599,599,0
20231024,173300,991070950,599,599,599,599,0
20231024,173200,991070950,599,599,599,599,0
20231024,173100,991070950,599,599,599,599,0
20231024,173000,991070950,599,599,599,599,0
20231024,172900,991070950,599,599,599,599,0
20231024,172800,991070950,599,599,599,599,0
20231024,172700,991070950,599,599,599,599,0
20231024,172600,991070950,599,599,599,599,0
20231024,172500,991070950,599,599,599,599,0
20231024,172400,991070950,599,599,599,599,0
20231024,172300,991070950,599,599,599,599,0
20231024,172200,991070950,599,599,599,599,0
20231024,172100,991070950,599,599,599,599,0
20231024,172000,991070950,599,599,599,599,0
20231024,171900,991070950,599,599,599,599,0
20231024,171800,991070950,599,599,599,599,0
20231024,171700,991070950,599,599,599,599,0
20231024,171600,991070950,599,599,599,599,0
20231024,171500,991070950,599,599,599,599,0
20231024,171400,991070950,599,599,599,599,0
20231024,171300,991070950,599,599,599,599,0
20231024,171200,991070950,599,599,599,599,0
20231024,171100,991070950,599,599,599,599,0
20231024,171000,991070950,599,599,599,599,0
20231024,170900,991070950,599,599,599,599,0
20231024,170800,991070950,599,599,599,599,0
20231024,170700,991070950,599,599,599,599,0
20231024,170600,991070950,599,599,599,599,0
20231024,170500,991070950,599,599,599,599,11259
20231024,170400,991070950,599,599,599,599,0
20231024,170300,991070950,599,599,599,599,0
20231024,170200,991070950,599,599,599,599,0
20231024,170100,991070950,599,599,599,599,0
20231024,170000,991070950,599,599,599,599,0
20231024,165900,991070950,599,599,599,599,0
20231024,165800,991070950,599,599,599,599,0
20231024,165700,991070950,599,599,599,599,0
20231024,165600,991070950,599,599,599,599,0
20231024,165500,991070950,599,599,599,599,0
20231024,165400,991070950,599,599,599,599,0
20231024,165300,991070950,599,599,599,599,0
20231024,165200,991070950,599,599,599,599,0
20231024,165100,991070950,599,599,599,599,0
20231024,165000,991070950,599,599,599,599,0
20231024,164900,991070950,599,599,599,599,0
20231024,164800,991070950,599,599,599,599,0
20231024,164700,991070950,599,599,599,599,0
20231024,164600,991070950,599,599,599,599,0
20231024,164500,991070950,599,599,599,599,0
20231024,164400,991070950,599,599,599,599,0
20231024,164300,991070950,599,599,599,599,0
20231024,164200,991070950,599,599,599,599,0
20231024,164100,991070950,599,599,599,599,0
20231024,164000,991070950,599,599,599,599,0
20231024,163900,991070950,599,599,599,599,0
20231024,163800,991070950,599,599,599,599,0
20231024,163700,991070950,599,599,599,599,0
20231024,163600,991070950,599,599,599,599,0
20231024,163500,991070950,599,599,599,599,11259
20231024,163400,991070950,599,599,599,599,0
20231024,163300,991070950,599,599,599,599,0
20231024,163200,991070950,599,599,599,599,0
20231024,163100,991070950,599,599,599,599,0
20231024,163000,991070950,599,599,599,599,0
20231024,162900,991070950,599,599,599,599,0
20231024,162800,991070950,599,599,599,599,0
20231024,162700,991070950,599,599,599,599,0
20231024,162600,991070950,599,599,599,599,0
20231024,162500,991070950,599,599,599,599,0
20231024,162400,991070950,599,599,599,599,0
20231024,162300,991070950,599,599,599,599,0
20231024,162200,991070950,599,599,599,599,0
20231024,162100,991070950,599,599,599,599,0
20231024,162000,991070950,599,599,599,599,0
20231024,161900,991070950,599,599,599,599,0
20231024,161800,991070950,599,599,599,599,0
20231024,161700,991070950,599,599,599,599,0
20231024,161600,991070950,599,599,599,599,0
20231024,161500,991070950,599,599,599,599,0
20231024,161400,991070950,599,599,599,599,0
20231024,161300,991070950,599,599,599,599,0
20231024,161200,991070950,599,599,599,599,0
20231024,161100,991070950,599,599,599,599,0
20231024,161000,991070950,599,599,599,599,0
20231024,160900,991070950,599,599,599,599,0
20231024,160800,991070950,599,599,599,599,0
20231024,160700,991070950,599,599,599,599,0
20231024,160600,991070950,599,599,599,599,0
20231024,160500,991070950,599,599,599,599,11259
20231024,160400,991070950,599,599,599,599,0
20231024,160300,991070950,599,599,599,599,0
20231024,160200,991070950,599,599,599,599,0
20231024,160100,991070950,599,599,599,599,0
20231024,160000,991070950,599,599,599,599,0
20231024,155900,991070950,599,599,599,599,0
20231024,155800,991070950,599,599,599,599,0
20231024,155700,991070950,599,599,599,599,0
20231024,155600,991070950,599,599,599,599,0
20231024,155500,991070950,599,599,599,599,0
20231024,155400,991070950,599,599,599,599,0
20231024,155300,991070950,599,599,599,599,0
20231024,155200,991070950,599,599,599,599,0
20231024,155100,991070950,599,599,599,599,0
20231024,155000,991070950,599,599,599,599,0
20231024,154900,991070950,599,599,599,599,0
20231024,154800,991070950,599,599,599,599,0
20231024,154700,991070950,599,599,599,599,0
20231024,154600,991070950,599,599,599,599,0
20231024,154500,991070950,599,599,599,599,0
20231024,154400,991070950,599,599,599,599,0
20231024,154300,991070950,599,599,599,599,0
20231024,154200,991070950,599,599,599,599,0
20231024,154100,991070950,599,599,599,599,0
20231024,154000,991070950,599,599,599,599,0
20231024,153900,991070950,599,599,599,599,0
20231024,153800,991070950,599,599,599,599,0
20231024,153700,991070950,599,599,599,599,0
20231024,153600,991070950,599,599,599,599,0
20231024,153500,991070950,599,599,599,599,11259
20231024,153400,991070950,599,599,599,599,0
20231024,153300,991070950,599,599,599,599,0
20231024,153200,991070950,599,599,599,599,0
20231024,153100,991070950,599,599,599,599,0
20231024,153000,991070950,599,599,599,599,11259
20231024,152900,984326809,592,592,592,592,0
20231024,152800,984326809,592,592,592,592,0
20231024,152700,984326809,592,592,592,592,0
20231024,152600,984326809,592,592,592,592,0
20231024,152500,984326809,592,592,592,592,0
20231024,152400,984326809,592,592,592,592,0
20231024,152300,984326809,592,592,592,592,0
20231024,152200,984326809,592,592,592,592,0
20231024,152100,984326809,592,592,592,592,0
20231024,152000,984326809,592,592,592,592,0
20231024,151900,984326809,592,597,597,592,835
20231024,151800,983830531,597,597,597,592,517
20231024,151700,983524072,592,597,597,588,2359
20231024,151600,982117447,596,594,598,588,3782
20231024,151500,979872273,593,587,593,587,1488
20231024,151400,978993480,591,591,592,585,2635
20231024,151300,977438567,587,590,593,586,4132
20231024,151200,975000082,590,591,591,585,10491
20231024,151100,968858258,592,588,593,587,953
20231024,151000,968296161,592,592,592,588,54
20231024,150900,968264209,588,591,592,586,768
20231024,150800,967812069,592,592,592,586,2519
20231024,150700,966326091,590,593,593,590,2365
20231024,150600,964927400,592,593,593,590,3556
20231024,150500,962819633,589,589,593,587,2847
20231024,150400,961140137,587,585,591,585,405
20231024,150300,960902485,585,592,592,585,245
20231024,150200,960758700,586,587,592,586,481
20231024,150100,960476555,591,589,591,585,301
20231024,150000,960299590,589,593,593,589,230
20231024,145900,960163873,593,593,594,590,2138
20231024,145800,958897303,592,592,592,589,965
20231024,145700,958326782,589,591,593,588,924
20231024,145600,957781290,593,592,594,585,10734
20231024,145500,951490031,588,589,594,588,1072
20231024,145400,950858364,594,589,594,589,378
20231024,145300,950635231,589,590,594,588,1028
20231024,145200,950027272,590,586,592,586,870
20231024,145100,949515011,587,590,594,587,1202
20231024,145000,948807107,590,590,594,590,483
20231024,144900,948521949,590,590,594,590,230
20231024,144800,948386069,590,591,595,590,3383
20231024,144700,946389393,591,588,594,588,3144
20231024,144600,944524401,589,590,594,588,6708
20231024,144500,940569615,590,595,596,590,2446
20231024,144400,939118950,595,595,601,595,556
20231024,144300,938787404,601,602,602,595,870
20231024,144200,938267826,595,600,602,595,4701
20231024,144100,935464922,600,600,600,598,3864
20231024,144000,933149152,604,604,604,604,0
20231024,143900,933149152,604,599,604,599,8779
20231024,143800,927883337,597,599,600,597,8394
20231024,143700,922850782,599,593,599,593,10253
20231024,143600,916742966,593,595,595,593,4984
20231024,143500,913777490,593,594,595,593,2911
20231024,143400,912048538,594,592,594,590,480
20231024,143300,911764734,593,591,594,589,1135
20231024,143200,911093163,593,593,593,591,5826
20231024,143100,907638545,593,592,594,591,3044
20231024,143000,905834134,589,586,593,582,14719
20231024,142900,897164118,582,581,586,581,109
20231024,142800,897100318,585,584,585,581,617
20231024,142700,896741254,581,581,586,580,647
20231024,142600,896364534,581,585,586,581,2324
20231024,142500,895013181,581,586,586,581,230
20231024,142400,894879326,580,585,588,580,494
20231024,142300,894592433,580,581,586,579,4719
20231024,142200,891854378,580,589,589,580,4927
20231024,142100,888991384,583,586,591,583,484
20231024,142000,888708343,586,583,592,583,21309
20231024,141900,876136969,589,586,589,580,240
20231024,141800,875997226,580,585,588,580,483
20231024,141700,875715851,589,589,589,583,304
20231024,141600,875537813,583,590,590,583,4102
20231024,141500,873134507,586,588,591,586,1047
20231024,141400,872519060,591,591,591,588,297
20231024,141300,872344282,588,590,592,588,1534
20231024,141200,871440564,590,592,592,590,535
20231024,141100,871124470,591,590,593,590,988
20231024,141000,870540365,590,596,597,590,7701
20231024,140900,865970054,595,592,600,588,8708
20231024,140800,860785110,592,587,592,586,18937
20231024,140700,849612855,586,588,589,586,3765
20231024,140600,847396836,586,589,589,585,569
20231024,140500,847063265,589,585,589,585,403
20231024,140400,846827135,583,584,587,583,345
20231024,140300,846625672,583,585,588,583,4479
20231024,140200,844014051,584,583,588,583,489
20231024,140100,843728713,583,583,590,583,614
20231024,140000,843367052,583,590,590,582,4379
20231024,135900,840786235,589,581,589,580,2931
20231024,135800,839066434,585,583,585,583,2984
20231024,135700,837322814,577,580,585,577,480
20231024,135600,837044443,584,583,584,578,634
20231024,135500,836676872,585,585,585,585,47
20231024,135400,836649377,578,585,585,578,482
20231024,135300,836369711,580,583,585,580,508
20231024,135200,836074756,585,583,585,583,297
20231024,135100,835901511,583,584,585,583,3253
20231024,135000,834000643,583,583,588,583,8627
20231024,134900,828955069,583,574,583,574,23419
20231024,134800,815396222,576,574,576,573,137
20231024,134700,815317570,573,576,576,573,809
20231024,134600,814852705,578,575,578,573,1381
20231024,134500,814058405,576,576,576,575,349
20231024,134400,813857631,576,576,576,576,184
20231024,134300,813751647,576,574,577,573,2800
20231024,134200,812139123,573,574,574,573,807
20231024,134100,811676638,576,575,576,573,375
20231024,134000,811461369,577,575,577,573,1399
20231024,133900,810659653,573,574,574,573,378
20231024,133800,810443007,573,574,574,572,435
20231024,133700,810193883,577,574,577,573,742
20231024,133600,809766635,574,574,577,573,872
20231024,133500,809265599,578,574,578,573,437
20231024,133400,809015138,578,577,578,573,218
20231024,133300,808890052,577,574,577,573,251
20231024,133200,808746149,577,578,578,574,441
20231024,133100,808492528,578,576,578,574,606
20231024,133000,808143018,576,575,576,571,7179
20231024,132900,804016046,575,578,578,575,3787
20231024,132800,801838423,575,576,578,575,1436
20231024,132700,801012559,579,577,580,575,295
20231024,132600,800842616,580,575,580,575,2053
20231024,132500,799656651,575,576,576,571,441
20231024,132400,799404577,574,572,576,571,385
20231024,132300,799184111,571,574,574,571,1021
20231024,132200,798600568,574,577,577,572,4579
20231024,132100,795978533,581,576,581,572,437
20231024,132000,795727573,580,579,580,579,6409
20231024,131900,792013823,575,578,580,575,4944
20231024,131800,789157491,580,574,580,574,4776
20231024,131700,786402624,574,571,575,571,3389
20231024,131600,784459861,572,568,572,568,4876
20231024,131500,781685187,567,567,568,567,494
20231024,131400,781405039,568,565,568,565,1387
20231024,131300,780618512,566,565,566,565,717
20231024,131200,780213403,564,562,564,559,3227
20231024,131100,778395899,562,560,562,559,267
20231024,131000,778246599,559,563,563,559,1185
20231024,130900,777584175,559,561,563,559,435
20231024,130800,777340698,563,561,563,559,3195
20231024,130700,775554453,559,558,562,558,2080
20231024,130600,774390894,559,560,560,559,2913
20231024,130500,772761362,562,562,562,562,2593
20231024,130400,771304096,562,562,563,562,856
20231024,130300,770822604,562,562,563,562,899
20231024,130200,770316769,562,560,562,558,4529
20231024,130100,767788873,562,558,562,558,10252
20231024,130000,762058249,563,559,563,558,2186
20231024,125900,760836456,558,559,560,558,2335
20231024,125800,759530832,558,561,561,558,13711
20231024,125700,751868608,560,561,561,560,3935
20231024,125600,749663417,560,561,561,560,185
20231024,125500,749559666,560,562,563,560,2834
20231024,125400,747966874,559,559,562,559,2567
20231024,125300,746531450,558,559,559,558,185
20231024,125200,746428170,558,561,561,558,2251
20231024,125100,745172050,557,558,559,557,1136
20231024,125000,744538692,557,558,561,557,436
20231024,124900,744295641,561,558,561,557,12002
20231024,124800,737608514,561,559,561,557,446
20231024,124700,737360070,562,558,562,558,2437
20231024,124600,736000216,562,562,562,562,2
20231024,124500,735999092,558,563,563,558,4546
20231024,124400,733458140,563,564,564,559,2439
20231024,124300,732092307,560,559,564,559,10105
20231024,124200,726443591,563,559,565,558,3989
20231024,124100,724208773,561,560,561,559,2488
20231024,124000,722815874,560,555,560,554,2681
20231024,123900,721318759,559,556,559,553,7114
20231024,123800,717370689,559,555,559,554,641
20231024,123700,717014096,558,554,559,553,2440
20231024,123600,715662571,559,557,559,554,10002
20231024,123500,710111095,559,559,559,556,443
20231024,123400,709864712,557,560,560,556,579
20231024,123300,709541816,560,558,561,558,817
20231024,123200,709084866,559,559,559,558,2637
20231024,123100,707610968,559,554,559,554,6692
20231024,123000,703882188,558,554,558,554,644
20231024,122900,703524622,556,555,556,553,2786
20231024,122800,701980788,556,555,556,554,437
20231024,122700,701738366,556,555,556,555,699
20231024,122600,701350417,555,553,556,553,2540
20231024,122500,699943635,557,557,557,552,1269
20231024,122400,699239717,557,556,557,555,7609
20231024,122300,695011166,556,553,557,551,16558
20231024,122200,685839711,553,553,554,551,4570
20231024,122100,683312819,553,552,554,550,6290
20231024,122000,679839233,552,551,553,548,72641
20231024,121900,639883218,551,546,551,546,3356
20231024,121800,638049898,546,545,546,545,8638
20231024,121700,633333985,546,545,546,545,1334
20231024,121600,632606951,545,548,548,545,10423
20231024,121500,626917576,548,548,548,545,11117
20231024,121400,620848745,548,546,548,546,4008
20231024,121300,618660371,546,545,548,545,9577
20231024,121200,613431762,546,546,546,545,7001
20231024,121100,609613173,546,548,548,546,2791
20231024,121000,608086477,548,550,550,548,1436
20231024,120900,607299547,548,549,550,548,13470
20231024,120800,599917885,550,551,551,550,1564
20231024,120700,599056325,552,552,552,551,601
20231024,120600,598725071,551,549,551,548,4437
20231024,120500,596287534,551,550,551,550,3001
20231024,120400,594636983,551,550,551,550,2115
20231024,120300,593473732,550,551,554,549,7822
20231024,120200,589160746,551,549,551,549,2885
20231024,120100,587575868,547,547,549,547,4433
20231024,120000,585146750,546,548,548,546,1389
20231024,115900,584386244,548,546,548,546,1854
20231024,115800,583370952,546,548,549,546,2841
20231024,115700,581814353,548,547,548,545,769
20231024,115600,581394555,547,546,549,545,2627
20231024,115500,579962305,549,545,549,545,7220
20231024,115400,576025993,549,546,549,545,8339
20231024,115300,571464586,545,544,546,542,40565
20231024,115200,549387401,544,549,550,540,89476
20231024,115100,500965946,553,550,553,545,83050
20231024,115000,455585592,550,550,550,550,0
20231024,114900,455585592,550,551,553,550,6728
20231024,114800,451884920,550,552,555,550,6042
20231024,114700,448551442,555,552,556,551,10944
20231024,114600,442507430,555,555,556,551,14699
20231024,114500,434387665,555,558,560,555,8170
20231024,114400,429845017,560,559,560,558,8016
20231024,114300,425370094,559,560,560,559,2403
20231024,114200,424026757,559,560,561,559,460
20231024,114100,423769364,562,560,562,560,1347
20231024,114000,423014010,560,560,562,559,3230
20231024,113900,421202709,561,561,561,558,470
20231024,113800,420940189,558,560,561,558,12194
20231024,113700,414135713,558,561,562,558,3365
20231024,113600,412248848,558,559,562,558,2319
20231024,113500,410952951,559,559,562,557,1678
20231024,113400,410016694,562,558,562,558,2917
20231024,113300,408388992,562,562,562,558,2254
20231024,113200,407129116,560,560,563,560,1393
20231024,113100,406348981,564,559,564,558,3290
20231024,113000,404500684,562,565,565,559,928
20231024,112900,403980957,563,561,570,558,1998
20231024,112800,402860999,561,557,561,557,438
20231024,112700,402617021,561,564,564,553,43884
20231024,112600,378225143,559,566,568,559,30440
20231024,112500,361123242,572,570,573,565,12537
20231024,112400,354034274,574,573,574,573,3502
20231024,112300,352027126,567,573,573,567,457
20231024,112200,351767801,570,571,573,570,2437
20231024,112100,350378618,573,571,573,570,251
20231024,112000,350235367,573,570,573,570,2187
20231024,111900,348988771,573,570,573,569,1549
20231024,111800,348106973,573,566,573,566,1119
20231024,111700,347470992,565,565,568,565,2268
20231024,111600,346189323,565,567,574,564,2417
20231024,111500,344818055,565,567,567,565,12416
20231024,111400,337800683,565,569,569,565,186
20231024,111300,337695365,566,565,569,565,442
20231024,111200,337445371,569,566,572,565,2477
20231024,111100,336045224,572,569,572,565,251
20231024,111000,335903180,575,570,576,565,2548
20231024,110900,334451394,576,576,576,570,498
20231024,110800,334167119,574,570,576,570,2873
20231024,110700,332526973,570,573,574,568,214
20231024,110600,332405293,573,570,573,564,2099
20231024,110500,331210639,570,569,570,564,2299
20231024,110400,329903728,570,569,574,569,752
20231024,110300,329475331,574,569,574,568,1838
20231024,110200,328429526,569,569,574,564,1530
20231024,110100,327559768,569,564,569,563,3393
20231024,110000,325635663,567,564,567,563,386
20231024,105900,325417540,567,564,576,563,13703
20231024,105800,317652474,567,567,568,563,41319
20231024,105700,294225459,568,565,568,562,5798
20231024,105600,290954535,568,568,568,564,514
20231024,105500,290664555,568,568,568,565,5791
20231024,105400,287386907,568,569,573,568,3462
20231024,105300,285418422,573,573,573,573,2
20231024,105200,285417276,569,569,573,569,2437
20231024,105100,284030493,574,570,574,568,690
20231024,105000,283637497,574,569,574,569,3649
20231024,104900,281551915,568,574,574,568,665
20231024,104800,281173955,574,568,574,568,2825
20231024,104700,279565734,568,568,568,567,949
20231024,104600,279026952,572,566,572,566,2
20231024,104500,279025814,572,568,572,565,569
20231024,104400,278703564,568,566,568,563,6596
20231024,104300,274974375,568,568,568,568,0
20231024,104200,274974375,568,568,568,565,587
20231024,104100,274642077,568,573,573,568,3062
20231024,104000,272900804,574,568,574,566,3367
20231024,103900,270985940,568,573,573,567,1153
20231024,103800,270332038,569,574,574,568,506
20231024,103700,270044236,574,574,574,569,402
20231024,103600,269815488,569,569,574,569,2987
20231024,103500,268115763,574,571,574,568,217
20231024,103400,267992172,574,575,578,573,4024
20231024,103300,265667964,577,573,578,572,2886
20231024,103200,264013619,573,567,573,567,5869
20231024,103100,260685374,573,567,573,567,4145
20231024,103000,258333171,562,571,578,562,849
20231024,102900,257850856,571,578,578,563,6307
20231024,102800,254260056,578,568,578,568,1015
20231024,102700,253682793,563,574,578,563,686
20231024,102600,253289384,574,578,578,570,3252
20231024,102500,251429444,578,585,585,561,15204
20231024,102400,242813143,585,572,585,571,14367
20231024,102300,234595248,575,569,575,569,7576
20231024,102200,230266611,574,568,574,568,735
20231024,102100,229848267,566,577,579,561,21327
20231024,102000,217598484,577,578,578,576,751
20231024,101900,217164635,578,579,584,578,3479
20231024,101800,215149364,579,589,589,579,49989
20231024,101700,185943691,589,588,589,588,4392
20231024,101600,183360803,588,588,588,588,2031
20231024,101500,182166575,593,590,593,588,4432
20231024,101400,179558199,590,590,590,590,300
20231024,101300,179381199,589,595,595,589,1632
20231024,101200,178418285,595,592,595,590,7963
20231024,101100,173715672,592,592,592,592,2000
20231024,101000,172531672,596,596,596,593,2689
20231024,100900,170935630,597,597,597,597,4
20231024,100800,170933242,597,595,597,594,6595
20231024,100700,167011212,595,593,595,593,5226
20231024,100600,163906194,593,594,594,593,1621
20231024,100500,162944441,595,595,595,595,1
20231024,100400,162943846,593,592,593,592,1063
20231024,100300,162313587,593,593,593,593,1037
20231024,100200,161698646,593,592,593,592,1402
20231024,100100,160868162,592,591,592,591,2311
20231024,100000,159502219,595,593,595,592,2728
20231024,095900,157884187,590,595,595,590,21493
20231024,095800,145170326,594,596,596,594,16318
20231024,095700,135470464,596,598,598,596,3
20231024,095600,135468672,595,599,601,595,9931
20231024,095500,129551744,596,595,599,595,8866
20231024,095400,124268765,595,595,595,595,2513
20231024,095300,122773530,595,596,596,595,3077
20231024,095200,120942714,596,596,596,596,112
20231024,095100,120875962,596,595,596,594,233
20231024,095000,120737338,596,596,599,596,1650
20231024,094900,119753932,596,596,596,595,2292
20231024,094800,118388064,596,599,599,596,9476
20231024,094700,112724249,600,603,603,600,11787
20231024,094600,105644290,603,608,608,603,12721
20231024,094500,97958638,608,608,608,608,0
20231024,094400,97958638,608,608,608,607,861
20231024,094300,97435610,609,608,609,608,350
20231024,094200,97222769,609,609,610,609,628
20231024,094100,96840311,610,611,611,610,109
20231024,094000,96773820,612,610,620,610,6025
20231024,093900,93073272,611,611,611,611,1
20231024,093800,93072661,611,611,614,611,1405
20231024,093700,92213919,609,611,611,609,36
20231024,093600,92191931,611,612,613,611,2327
20231024,093500,90769139,611,610,611,609,1663
20231024,093400,89753465,609,608,609,608,109
20231024,093300,89687132,609,607,609,607,511
20231024,093200,89376938,607,605,607,605,821
20231024,093100,88880205,605,605,607,605,1026
20231024,093000,88259456,605,610,610,600,61648
20231024,092900,51235399,612,612,612,612,0
20231024,092800,51235399,612,607,612,607,10001
20231024,092700,45164787,607,607,607,607,0
20231024,092600,45164787,607,612,612,607,11402
20231024,092500,38235513,612,612,612,611,54
20231024,092400,38202496,608,613,613,608,1487
20231024,092300,37291810,611,615,615,608,28802
20231024,092200,19682982,615,618,618,615,2573
20231024,092100,18099201,616,616,616,616,0
20231024,092000,18099201,616,616,616,616,222
20231024,091900,17962449,622,622,622,622,0
20231024,091800,17962449,622,622,622,622,0
20231024,091700,17962449,622,621,622,621,3
20231024,091600,17960584,622,620,622,617,6061
20231024,091500,14215221,620,622,622,620,2325
20231024,091400,12773719,620,621,621,620,330
20231024,091300,12568906,622,622,622,622,2
20231024,091200,12567662,622,622,622,622,0
20231024,091100,12567662,622,623,626,622,36
20231024,091000,12545219,627,627,627,627,6
20231024,090900,12541457,627,627,627,627,6
20231024,090800,12537695,627,627,627,627,12
20231024,090700,12530171,627,627,627,618,2304
20231024,090600,11098662,622,622,622,622,2
20231024,090500,11097418,627,627,627,623,1682
20231024,090400,10049518,624,624,628,624,963
20231024,090300,9448558,628,623,628,623,2744
20231024,090200,7733669,621,621,621,621,730
20231024,090100,7280339,621,621,621,621,224
20231024,090000,7141235,621,611,630,611,11663