KissMeData/101400/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194800,40733561,617,617,617,617,4098
20231024,194700,40733561,617,617,617,617,0
20231024,194600,40733561,617,617,617,617,0
20231024,194500,40733561,617,617,617,617,0
20231024,194400,40733561,617,617,617,617,0
20231024,194300,40733561,617,617,617,617,0
20231024,194200,40733561,617,617,617,617,0
20231024,194100,40733561,617,617,617,617,0
20231024,194000,40733561,617,617,617,617,0
20231024,193900,40733561,617,617,617,617,0
20231024,193800,40733561,617,617,617,617,0
20231024,193700,40733561,617,617,617,617,0
20231024,193600,40733561,617,617,617,617,0
20231024,193500,40733561,617,617,617,617,0
20231024,193400,40733561,617,617,617,617,0
20231024,193300,40733561,617,617,617,617,0
20231024,193200,40733561,617,617,617,617,0
20231024,193100,40733561,617,617,617,617,0
20231024,193000,40733561,617,617,617,617,0
20231024,192900,40733561,617,617,617,617,0
20231024,192800,40733561,617,617,617,617,0
20231024,192700,40733561,617,617,617,617,0
20231024,192600,40733561,617,617,617,617,0
20231024,192500,40733561,617,617,617,617,0
20231024,192400,40733561,617,617,617,617,0
20231024,192300,40733561,617,617,617,617,0
20231024,192200,40733561,617,617,617,617,0
20231024,192100,40733561,617,617,617,617,0
20231024,192000,40733561,617,617,617,617,0
20231024,191900,40733561,617,617,617,617,0
20231024,191800,40733561,617,617,617,617,4098
20231024,191700,40733561,617,617,617,617,0
20231024,191600,40733561,617,617,617,617,0
20231024,191500,40733561,617,617,617,617,0
20231024,191400,40733561,617,617,617,617,0
20231024,191300,40733561,617,617,617,617,0
20231024,191200,40733561,617,617,617,617,0
20231024,191100,40733561,617,617,617,617,0
20231024,191000,40733561,617,617,617,617,0
20231024,190900,40733561,617,617,617,617,0
20231024,190800,40733561,617,617,617,617,0
20231024,190700,40733561,617,617,617,617,0
20231024,190600,40733561,617,617,617,617,0
20231024,190500,40733561,617,617,617,617,0
20231024,190400,40733561,617,617,617,617,0
20231024,190300,40733561,617,617,617,617,0
20231024,190200,40733561,617,617,617,617,0
20231024,190100,40733561,617,617,617,617,0
20231024,190000,40733561,617,617,617,617,0
20231024,185900,40733561,617,617,617,617,0
20231024,185800,40733561,617,617,617,617,0
20231024,185700,40733561,617,617,617,617,0
20231024,185600,40733561,617,617,617,617,0
20231024,185500,40733561,617,617,617,617,0
20231024,185400,40733561,617,617,617,617,0
20231024,185300,40733561,617,617,617,617,0
20231024,185200,40733561,617,617,617,617,0
20231024,185100,40733561,617,617,617,617,0
20231024,185000,40733561,617,617,617,617,0
20231024,184900,40733561,617,617,617,617,0
20231024,184800,40733561,617,617,617,617,4098
20231024,184700,40733561,617,617,617,617,0
20231024,184600,40733561,617,617,617,617,0
20231024,184500,40733561,617,617,617,617,0
20231024,184400,40733561,617,617,617,617,0
20231024,184300,40733561,617,617,617,617,0
20231024,184200,40733561,617,617,617,617,0
20231024,184100,40733561,617,617,617,617,0
20231024,184000,40733561,617,617,617,617,0
20231024,183900,40733561,617,617,617,617,0
20231024,183800,40733561,617,617,617,617,0
20231024,183700,40733561,617,617,617,617,0
20231024,183600,40733561,617,617,617,617,0
20231024,183500,40733561,617,617,617,617,0
20231024,183400,40733561,617,617,617,617,0
20231024,183300,40733561,617,617,617,617,0
20231024,183200,40733561,617,617,617,617,0
20231024,183100,40733561,617,617,617,617,0
20231024,183000,40733561,617,617,617,617,0
20231024,182900,40733561,617,617,617,617,0
20231024,182800,40733561,617,617,617,617,0
20231024,182700,40733561,617,617,617,617,0
20231024,182600,40733561,617,617,617,617,0
20231024,182500,40733561,617,617,617,617,0
20231024,182400,40733561,617,617,617,617,0
20231024,182300,40733561,617,617,617,617,0
20231024,182200,40733561,617,617,617,617,0
20231024,182100,40733561,617,617,617,617,0
20231024,182000,40733561,617,617,617,617,0
20231024,181900,40733561,617,617,617,617,0
20231024,181800,40733561,617,617,617,617,4098
20231024,181700,40733561,617,617,617,617,0
20231024,181600,40733561,617,617,617,617,0
20231024,181500,40733561,617,617,617,617,0
20231024,181400,40733561,617,617,617,617,0
20231024,181300,40733561,617,617,617,617,0
20231024,181200,40733561,617,617,617,617,0
20231024,181100,40733561,617,617,617,617,0
20231024,181000,40733561,617,617,617,617,0
20231024,180900,40733561,617,617,617,617,0
20231024,180800,40733561,617,617,617,617,0
20231024,180700,40733561,617,617,617,617,0
20231024,180600,40733561,617,617,617,617,0
20231024,180500,40733561,617,617,617,617,0
20231024,180400,40733561,617,617,617,617,0
20231024,180300,40733561,617,617,617,617,0
20231024,180200,40733561,617,617,617,617,0
20231024,180100,40733561,617,617,617,617,0
20231024,180000,40733561,617,617,617,617,0
20231024,175900,40733561,617,617,617,617,0
20231024,175800,40733561,617,617,617,617,0
20231024,175700,40733561,617,617,617,617,0
20231024,175600,40733561,617,617,617,617,0
20231024,175500,40733561,617,617,617,617,0
20231024,175400,40733561,617,617,617,617,0
20231024,175300,40733561,617,617,617,617,0
20231024,175200,40733561,617,617,617,617,0
20231024,175100,40733561,617,617,617,617,0
20231024,175000,40733561,617,617,617,617,0
20231024,174900,40733561,617,617,617,617,0
20231024,174800,40733561,617,617,617,617,4098
20231024,174700,40733561,617,617,617,617,0
20231024,174600,40733561,617,617,617,617,0
20231024,174500,40733561,617,617,617,617,0
20231024,174400,40733561,617,617,617,617,0
20231024,174300,40733561,617,617,617,617,0
20231024,174200,40733561,617,617,617,617,0
20231024,174100,40733561,617,617,617,617,0
20231024,174000,40733561,617,617,617,617,0
20231024,173900,40733561,617,617,617,617,0
20231024,173800,40733561,617,617,617,617,0
20231024,173700,40733561,617,617,617,617,0
20231024,173600,40733561,617,617,617,617,0
20231024,173500,40733561,617,617,617,617,0
20231024,173400,40733561,617,617,617,617,0
20231024,173300,40733561,617,617,617,617,0
20231024,173200,40733561,617,617,617,617,0
20231024,173100,40733561,617,617,617,617,0
20231024,173000,40733561,617,617,617,617,0
20231024,172900,40733561,617,617,617,617,0
20231024,172800,40733561,617,617,617,617,0
20231024,172700,40733561,617,617,617,617,0
20231024,172600,40733561,617,617,617,617,0
20231024,172500,40733561,617,617,617,617,0
20231024,172400,40733561,617,617,617,617,0
20231024,172300,40733561,617,617,617,617,0
20231024,172200,40733561,617,617,617,617,0
20231024,172100,40733561,617,617,617,617,0
20231024,172000,40733561,617,617,617,617,0
20231024,171900,40733561,617,617,617,617,0
20231024,171800,40733561,617,617,617,617,4098
20231024,171700,40733561,617,617,617,617,0
20231024,171600,40733561,617,617,617,617,0
20231024,171500,40733561,617,617,617,617,0
20231024,171400,40733561,617,617,617,617,0
20231024,171300,40733561,617,617,617,617,0
20231024,171200,40733561,617,617,617,617,0
20231024,171100,40733561,617,617,617,617,0
20231024,171000,40733561,617,617,617,617,0
20231024,170900,40733561,617,617,617,617,0
20231024,170800,40733561,617,617,617,617,0
20231024,170700,40733561,617,617,617,617,0
20231024,170600,40733561,617,617,617,617,0
20231024,170500,40733561,617,617,617,617,0
20231024,170400,40733561,617,617,617,617,0
20231024,170300,40733561,617,617,617,617,0
20231024,170200,40733561,617,617,617,617,0
20231024,170100,40733561,617,617,617,617,0
20231024,170000,40733561,617,617,617,617,0
20231024,165900,40733561,617,617,617,617,0
20231024,165800,40733561,617,617,617,617,0
20231024,165700,40733561,617,617,617,617,0
20231024,165600,40733561,617,617,617,617,0
20231024,165500,40733561,617,617,617,617,0
20231024,165400,40733561,617,617,617,617,0
20231024,165300,40733561,617,617,617,617,0
20231024,165200,40733561,617,617,617,617,0
20231024,165100,40733561,617,617,617,617,0
20231024,165000,40733561,617,617,617,617,0
20231024,164900,40733561,617,617,617,617,0
20231024,164800,40733561,617,617,617,617,4098
20231024,164700,40733561,617,617,617,617,0
20231024,164600,40733561,617,617,617,617,0
20231024,164500,40733561,617,617,617,617,0
20231024,164400,40733561,617,617,617,617,0
20231024,164300,40733561,617,617,617,617,0
20231024,164200,40733561,617,617,617,617,0
20231024,164100,40733561,617,617,617,617,0
20231024,164000,40733561,617,617,617,617,0
20231024,163900,40733561,617,617,617,617,0
20231024,163800,40733561,617,617,617,617,0
20231024,163700,40733561,617,617,617,617,0
20231024,163600,40733561,617,617,617,617,0
20231024,163500,40733561,617,617,617,617,0
20231024,163400,40733561,617,617,617,617,0
20231024,163300,40733561,617,617,617,617,0
20231024,163200,40733561,617,617,617,617,0
20231024,163100,40733561,617,617,617,617,0
20231024,163000,40733561,617,617,617,617,0
20231024,162900,40733561,617,617,617,617,0
20231024,162800,40733561,617,617,617,617,0
20231024,162700,40733561,617,617,617,617,0
20231024,162600,40733561,617,617,617,617,0
20231024,162500,40733561,617,617,617,617,0
20231024,162400,40733561,617,617,617,617,0
20231024,162300,40733561,617,617,617,617,0
20231024,162200,40733561,617,617,617,617,0
20231024,162100,40733561,617,617,617,617,0
20231024,162000,40733561,617,617,617,617,0
20231024,161900,40733561,617,617,617,617,0
20231024,161800,40733561,617,617,617,617,4098
20231024,161700,40733561,617,617,617,617,0
20231024,161600,40733561,617,617,617,617,0
20231024,161500,40733561,617,617,617,617,0
20231024,161400,40733561,617,617,617,617,0
20231024,161300,40733561,617,617,617,617,0
20231024,161200,40733561,617,617,617,617,0
20231024,161100,40733561,617,617,617,617,0
20231024,161000,40733561,617,617,617,617,0
20231024,160900,40733561,617,617,617,617,0
20231024,160800,40733561,617,617,617,617,0
20231024,160700,40733561,617,617,617,617,0
20231024,160600,40733561,617,617,617,617,0
20231024,160500,40733561,617,617,617,617,0
20231024,160400,40733561,617,617,617,617,0
20231024,160300,40733561,617,617,617,617,0
20231024,160200,40733561,617,617,617,617,0
20231024,160100,40733561,617,617,617,617,0
20231024,160000,40733561,617,617,617,617,0
20231024,155900,40733561,617,617,617,617,0
20231024,155800,40733561,617,617,617,617,0
20231024,155700,40733561,617,617,617,617,0
20231024,155600,40733561,617,617,617,617,0
20231024,155500,40733561,617,617,617,617,0
20231024,155400,40733561,617,617,617,617,0
20231024,155300,40733561,617,617,617,617,0
20231024,155200,40733561,617,617,617,617,0
20231024,155100,40733561,617,617,617,617,0
20231024,155000,40733561,617,617,617,617,0
20231024,154900,40733561,617,617,617,617,0
20231024,154800,40733561,617,617,617,617,4098
20231024,154700,40733561,617,617,617,617,0
20231024,154600,40733561,617,617,617,617,0
20231024,154500,40733561,617,617,617,617,0
20231024,154400,40733561,617,617,617,617,0
20231024,154300,40733561,617,617,617,617,0
20231024,154200,40733561,617,617,617,617,0
20231024,154100,40733561,617,617,617,617,0
20231024,154000,40733561,617,617,617,617,0
20231024,153900,40733561,617,617,617,617,0
20231024,153800,40733561,617,617,617,617,0
20231024,153700,40733561,617,617,617,617,0
20231024,153600,40733561,617,617,617,617,0
20231024,153500,40733561,617,617,617,617,0
20231024,153400,40733561,617,617,617,617,0
20231024,153300,40733561,617,617,617,617,0
20231024,153200,40733561,617,617,617,617,0
20231024,153100,40733561,617,617,617,617,0
20231024,153000,40733561,617,617,617,617,4098
20231024,152900,38205095,622,622,622,622,0
20231024,152800,38205095,622,622,622,622,0
20231024,152700,38205095,622,622,622,622,0
20231024,152600,38205095,622,622,622,622,0
20231024,152500,38205095,622,622,622,622,0
20231024,152400,38205095,622,622,622,622,0
20231024,152300,38205095,622,622,622,622,0
20231024,152200,38205095,622,622,622,622,0
20231024,152100,38205095,622,622,622,622,0
20231024,152000,38205095,622,622,622,622,0
20231024,151900,38205095,622,624,624,622,1262
20231024,151800,37419943,625,625,625,625,0
20231024,151700,37419943,625,625,625,625,1200
20231024,151600,36669943,625,625,625,625,0
20231024,151500,36669943,625,625,625,625,0
20231024,151400,36669943,625,625,625,625,0
20231024,151300,36669943,625,625,625,625,0
20231024,151200,36669943,625,625,625,625,0
20231024,151100,36669943,625,625,625,625,0
20231024,151000,36669943,625,625,625,625,0
20231024,150900,36669943,625,625,625,625,0
20231024,150800,36669943,625,625,625,625,0
20231024,150700,36669943,625,625,625,625,0
20231024,150600,36669943,625,625,625,625,0
20231024,150500,36669943,625,625,625,625,0
20231024,150400,36669943,625,625,625,625,0
20231024,150300,36669943,625,625,625,625,0
20231024,150200,36669943,625,625,625,625,0
20231024,150100,36669943,625,625,625,625,765
20231024,150000,36191818,626,626,626,626,0
20231024,145900,36191818,626,626,626,626,0
20231024,145800,36191818,626,626,626,626,0
20231024,145700,36191818,626,626,626,626,0
20231024,145600,36191818,626,626,626,626,0
20231024,145500,36191818,626,626,626,626,0
20231024,145400,36191818,626,626,626,626,62
20231024,145300,36153006,626,626,626,626,1200
20231024,145200,35401806,625,625,625,625,0
20231024,145100,35401806,625,625,625,625,0
20231024,145000,35401806,625,625,625,625,0
20231024,144900,35401806,625,625,625,625,0
20231024,144800,35401806,625,625,625,625,0
20231024,144700,35401806,625,625,625,625,246
20231024,144600,35248056,625,625,625,625,0
20231024,144500,35248056,625,625,625,625,0
20231024,144400,35248056,625,625,625,625,0
20231024,144300,35248056,625,625,625,625,0
20231024,144200,35248056,625,625,625,625,0
20231024,144100,35248056,625,625,625,625,0
20231024,144000,35248056,625,625,625,625,0
20231024,143900,35248056,625,625,625,625,927
20231024,143800,34668681,624,624,624,624,0
20231024,143700,34668681,624,624,624,624,0
20231024,143600,34668681,624,624,624,624,0
20231024,143500,34668681,624,624,624,624,0
20231024,143400,34668681,624,624,624,624,431
20231024,143300,34399737,624,624,624,624,0
20231024,143200,34399737,624,624,624,624,0
20231024,143100,34399737,624,624,624,624,0
20231024,143000,34399737,624,624,624,624,567
20231024,142900,34045929,625,625,625,625,2
20231024,142800,34044679,624,624,624,624,66
20231024,142700,34003495,624,624,624,624,0
20231024,142600,34003495,624,624,624,624,2
20231024,142500,34002247,623,623,623,623,0
20231024,142400,34002247,623,623,623,623,0
20231024,142300,34002247,623,623,623,623,0
20231024,142200,34002247,623,623,623,623,160
20231024,142100,33902567,623,623,623,623,0
20231024,142000,33902567,623,623,623,623,0
20231024,141900,33902567,623,623,623,623,0
20231024,141800,33902567,623,623,623,623,0
20231024,141700,33902567,623,623,623,623,0
20231024,141600,33902567,623,623,623,623,0
20231024,141500,33902567,623,623,623,623,1
20231024,141400,33901944,622,622,622,622,1
20231024,141300,33901322,623,623,623,623,0
20231024,141200,33901322,623,623,623,623,1
20231024,141100,33900699,623,623,623,623,0
20231024,141000,33900699,623,623,623,623,0
20231024,140900,33900699,623,623,623,623,0
20231024,140800,33900699,623,623,623,623,0
20231024,140700,33900699,623,623,623,623,0
20231024,140600,33900699,623,623,623,623,0
20231024,140500,33900699,623,623,623,623,100
20231024,140400,33838399,623,623,623,623,0
20231024,140300,33838399,623,623,623,623,1
20231024,140200,33837776,621,621,621,621,0
20231024,140100,33837776,621,621,621,621,0
20231024,140000,33837776,621,621,621,621,90
20231024,135900,33781886,623,623,623,623,0
20231024,135800,33781886,623,623,623,623,133
20231024,135700,33699027,623,623,623,623,0
20231024,135600,33699027,623,623,623,623,0
20231024,135500,33699027,623,623,623,623,0
20231024,135400,33699027,623,623,623,623,0
20231024,135300,33699027,623,623,623,623,0
20231024,135200,33699027,623,623,623,623,0
20231024,135100,33699027,623,623,623,623,0
20231024,135000,33699027,623,623,623,623,0
20231024,134900,33699027,623,623,623,623,0
20231024,134800,33699027,623,623,623,623,0
20231024,134700,33699027,623,623,623,623,0
20231024,134600,33699027,623,623,623,623,10
20231024,134500,33692797,623,623,623,623,0
20231024,134400,33692797,623,623,623,623,0
20231024,134300,33692797,623,623,623,623,10
20231024,134200,33686567,623,623,623,623,0
20231024,134100,33686567,623,623,623,623,0
20231024,134000,33686567,623,623,623,623,0
20231024,133900,33686567,623,623,623,623,0
20231024,133800,33686567,623,623,623,623,0
20231024,133700,33686567,623,623,623,623,0
20231024,133600,33686567,623,623,623,623,0
20231024,133500,33686567,623,623,623,623,0
20231024,133400,33686567,623,623,623,623,0
20231024,133300,33686567,623,623,623,623,0
20231024,133200,33686567,623,623,623,623,0
20231024,133100,33686567,623,623,623,623,0
20231024,133000,33686567,623,623,623,623,0
20231024,132900,33686567,623,623,623,623,133
20231024,132800,33603708,623,623,623,623,0
20231024,132700,33603708,623,623,623,623,0
20231024,132600,33603708,623,623,623,623,0
20231024,132500,33603708,623,623,623,623,0
20231024,132400,33603708,623,623,623,623,4
20231024,132300,33601216,621,621,621,621,0
20231024,132200,33601216,621,621,621,621,0
20231024,132100,33601216,621,621,621,621,0
20231024,132000,33601216,621,621,621,621,0
20231024,131900,33601216,621,621,621,621,0
20231024,131800,33601216,621,621,621,621,0
20231024,131700,33601216,621,621,621,621,0
20231024,131600,33601216,621,621,621,621,17
20231024,131500,33590659,618,621,621,618,3571
20231024,131400,31373368,621,621,621,621,0
20231024,131300,31373368,621,621,621,621,0
20231024,131200,31373368,621,621,621,621,0
20231024,131100,31373368,621,621,621,621,1
20231024,131000,31372747,618,618,618,618,0
20231024,130900,31372747,618,618,618,618,0
20231024,130800,31372747,618,618,618,618,33
20231024,130700,31352353,621,619,621,618,799
20231024,130600,30858550,619,619,619,619,103
20231024,130500,30794793,619,619,619,619,0
20231024,130400,30794793,619,619,619,619,0
20231024,130300,30794793,619,619,619,619,1
20231024,130200,30794174,621,621,621,621,0
20231024,130100,30794174,621,621,621,621,0
20231024,130000,30794174,621,621,621,621,0
20231024,125900,30794174,621,621,621,621,0
20231024,125800,30794174,621,621,621,621,0
20231024,125700,30794174,621,621,621,621,0
20231024,125600,30794174,621,621,621,621,0
20231024,125500,30794174,621,621,621,621,0
20231024,125400,30794174,621,621,621,621,0
20231024,125300,30794174,621,621,621,621,0
20231024,125200,30794174,621,621,621,621,0
20231024,125100,30794174,621,621,621,621,0
20231024,125000,30794174,621,621,621,621,0
20231024,124900,30794174,621,621,621,621,0
20231024,124800,30794174,621,621,621,621,0
20231024,124700,30794174,621,621,621,621,0
20231024,124600,30794174,621,621,621,621,0
20231024,124500,30794174,621,621,621,621,0
20231024,124400,30794174,621,621,621,621,14
20231024,124300,30785480,619,619,619,619,0
20231024,124200,30785480,619,619,619,619,4
20231024,124100,30783004,619,619,619,619,0
20231024,124000,30783004,619,619,619,619,110
20231024,123900,30714914,618,618,618,618,3000
20231024,123800,28860914,619,619,619,619,0
20231024,123700,28860914,619,619,619,619,0
20231024,123600,28860914,619,619,619,619,0
20231024,123500,28860914,619,619,619,619,0
20231024,123400,28860914,619,619,619,619,0
20231024,123300,28860914,619,619,619,619,0
20231024,123200,28860914,619,619,619,619,0
20231024,123100,28860914,619,619,619,619,0
20231024,123000,28860914,619,619,619,619,0
20231024,122900,28860914,619,619,619,619,0
20231024,122800,28860914,619,619,619,619,5
20231024,122700,28857819,621,619,621,619,82
20231024,122600,28807055,619,619,619,619,77
20231024,122500,28759392,619,621,621,618,2094
20231024,122400,27464995,618,618,618,618,1
20231024,122300,27464377,621,621,621,621,0
20231024,122200,27464377,621,621,621,621,0
20231024,122100,27464377,621,621,621,621,21
20231024,122000,27451336,619,619,619,619,2
20231024,121900,27450098,621,621,621,621,0
20231024,121800,27450098,621,619,621,619,61
20231024,121700,27412269,621,619,621,619,136
20231024,121600,27327887,621,618,621,618,1035
20231024,121500,26688233,619,619,619,619,0
20231024,121400,26688233,619,619,619,619,500
20231024,121300,26378733,619,619,619,619,0
20231024,121200,26378733,619,619,619,619,0
20231024,121100,26378733,619,619,619,619,10
20231024,121000,26372543,622,622,622,622,0
20231024,120900,26372543,622,622,622,622,0
20231024,120800,26372543,622,622,622,622,0
20231024,120700,26372543,622,622,622,622,0
20231024,120600,26372543,622,622,622,622,0
20231024,120500,26372543,622,622,622,622,0
20231024,120400,26372543,622,622,622,622,0
20231024,120300,26372543,622,622,622,622,0
20231024,120200,26372543,622,622,622,622,0
20231024,120100,26372543,622,622,622,622,0
20231024,120000,26372543,622,622,622,622,0
20231024,115900,26372543,622,622,622,622,0
20231024,115800,26372543,622,622,622,622,0
20231024,115700,26372543,622,622,622,622,0
20231024,115600,26372543,622,622,622,622,0
20231024,115500,26372543,622,622,622,622,0
20231024,115400,26372543,622,622,622,622,0
20231024,115300,26372543,622,622,622,622,0
20231024,115200,26372543,622,622,622,622,0
20231024,115100,26372543,622,622,622,622,0
20231024,115000,26372543,622,622,622,622,0
20231024,114900,26372543,622,622,622,622,0
20231024,114800,26372543,622,622,622,622,0
20231024,114700,26372543,622,622,622,622,0
20231024,114600,26372543,622,622,622,622,0
20231024,114500,26372543,622,622,622,622,0
20231024,114400,26372543,622,622,622,622,0
20231024,114300,26372543,622,622,622,622,0
20231024,114200,26372543,622,622,622,622,0
20231024,114100,26372543,622,622,622,622,0
20231024,114000,26372543,622,622,622,622,5
20231024,113900,26369433,622,622,622,622,0
20231024,113800,26369433,622,622,622,622,0
20231024,113700,26369433,622,622,622,622,0
20231024,113600,26369433,622,622,622,622,0
20231024,113500,26369433,622,622,622,622,0
20231024,113400,26369433,622,622,622,622,0
20231024,113300,26369433,622,622,622,622,0
20231024,113200,26369433,622,622,622,622,0
20231024,113100,26369433,622,622,622,622,0
20231024,113000,26369433,622,622,622,622,0
20231024,112900,26369433,622,622,622,622,0
20231024,112800,26369433,622,622,622,622,0
20231024,112700,26369433,622,622,622,622,0
20231024,112600,26369433,622,622,622,622,92
20231024,112500,26312209,622,622,622,622,0
20231024,112400,26312209,622,622,622,622,0
20231024,112300,26312209,622,622,622,622,0
20231024,112200,26312209,622,622,622,622,0
20231024,112100,26312209,622,622,622,622,0
20231024,112000,26312209,622,621,622,621,200
20231024,111900,26188000,621,621,621,621,0
20231024,111800,26188000,621,621,621,621,5
20231024,111700,26184895,619,619,619,619,0
20231024,111600,26184895,619,619,619,619,0
20231024,111500,26184895,619,619,619,619,10
20231024,111400,26178705,617,617,617,617,0
20231024,111300,26178705,617,617,617,617,1127
20231024,111200,25483346,617,617,617,617,0
20231024,111100,25483346,617,617,617,617,0
20231024,111000,25483346,617,617,617,617,0
20231024,110900,25483346,617,617,617,617,0
20231024,110800,25483346,617,617,617,617,0
20231024,110700,25483346,617,617,617,617,116
20231024,110600,25411774,617,622,622,617,1884
20231024,110500,24241846,622,622,622,622,0
20231024,110400,24241846,622,622,622,622,0
20231024,110300,24241846,622,622,622,622,0
20231024,110200,24241846,622,622,622,622,0
20231024,110100,24241846,622,622,622,622,0
20231024,110000,24241846,622,622,622,622,0
20231024,105900,24241846,622,622,622,622,0
20231024,105800,24241846,622,622,622,622,0
20231024,105700,24241846,622,622,622,622,0
20231024,105600,24241846,622,622,622,622,1500
20231024,105500,23308846,620,620,620,620,0
20231024,105400,23308846,620,620,620,620,0
20231024,105300,23308846,620,620,620,620,0
20231024,105200,23308846,620,620,620,620,0
20231024,105100,23308846,620,620,620,620,0
20231024,105000,23308846,620,620,620,620,0
20231024,104900,23308846,620,620,620,620,0
20231024,104800,23308846,620,620,620,620,446
20231024,104700,23032326,620,620,620,620,0
20231024,104600,23032326,620,620,620,620,489
20231024,104500,22729146,623,623,623,623,1
20231024,104400,22728523,620,619,620,619,42
20231024,104300,22702485,621,621,621,621,0
20231024,104200,22702485,621,621,621,621,0
20231024,104100,22702485,621,621,621,621,0
20231024,104000,22702485,621,621,621,621,50
20231024,103900,22671435,621,618,621,618,14
20231024,103800,22662763,620,619,620,619,231
20231024,103700,22519544,620,620,620,620,0
20231024,103600,22519544,620,620,620,620,0
20231024,103500,22519544,620,616,620,615,1209
20231024,103400,21774989,621,621,621,621,4
20231024,103300,21772505,616,616,616,616,1000
20231024,103200,21156505,621,623,623,616,4998
20231024,103100,18077689,616,622,630,616,13488
20231024,103000,9751569,631,631,631,631,2
20231024,102900,9750307,623,623,623,623,0
20231024,102800,9750307,623,623,623,623,239
20231024,102700,9601410,632,632,632,632,10
20231024,102600,9595090,633,633,633,633,0
20231024,102500,9595090,633,633,633,633,0
20231024,102400,9595090,633,633,633,633,0
20231024,102300,9595090,633,633,633,633,0
20231024,102200,9595090,633,633,633,633,0
20231024,102100,9595090,633,633,633,633,0
20231024,102000,9595090,633,633,633,633,36
20231024,101900,9572302,633,633,633,633,0
20231024,101800,9572302,633,633,633,633,0
20231024,101700,9572302,633,633,633,633,0
20231024,101600,9572302,633,633,633,633,0
20231024,101500,9572302,633,633,633,633,0
20231024,101400,9572302,633,631,633,631,124
20231024,101300,9494007,634,623,634,623,1000
20231024,101200,8868118,618,618,618,618,5
20231024,101100,8865028,624,624,624,624,1663
20231024,101000,7827316,624,624,624,624,5
20231024,100900,7824196,624,624,624,624,0
20231024,100800,7824196,624,624,624,624,0
20231024,100700,7824196,624,624,624,624,0
20231024,100600,7824196,624,624,624,624,0
20231024,100500,7824196,624,624,624,624,0
20231024,100400,7824196,624,624,624,624,0
20231024,100300,7824196,624,623,624,623,32
20231024,100200,7804235,624,624,624,624,0
20231024,100100,7804235,624,618,624,618,97
20231024,100000,7743731,624,624,624,624,97
20231024,095900,7683203,624,620,624,620,35
20231024,095800,7661463,620,620,620,620,0
20231024,095700,7661463,620,623,623,620,859
20231024,095600,7128871,624,624,624,624,0
20231024,095500,7128871,624,624,624,624,86
20231024,095400,7075207,624,624,624,624,68
20231024,095300,7032775,623,623,624,623,48
20231024,095200,7002826,623,623,623,623,35
20231024,095100,6981021,623,623,623,623,22
20231024,095000,6967315,624,624,624,624,0
20231024,094900,6967315,624,624,624,624,0
20231024,094800,6967315,624,624,624,624,0
20231024,094700,6967315,624,618,624,618,100
20231024,094600,6904983,620,623,623,620,501
20231024,094500,6594360,617,617,617,617,9
20231024,094400,6588807,624,618,624,618,330
20231024,094300,6384675,618,618,618,618,0
20231024,094200,6384675,618,616,618,616,1581
20231024,094100,5410777,616,618,618,616,1502
20231024,094000,4483538,624,624,624,624,0
20231024,093900,4483538,624,622,624,622,553
20231024,093800,4138888,624,624,624,624,0
20231024,093700,4138888,624,624,624,624,0
20231024,093600,4138888,624,624,624,624,0
20231024,093500,4138888,624,624,624,624,0
20231024,093400,4138888,624,624,624,624,0
20231024,093300,4138888,624,624,624,624,1
20231024,093200,4138264,624,619,624,618,2229
20231024,093100,2758489,619,619,619,619,749
20231024,093000,2294858,625,625,625,625,0
20231024,092900,2294858,625,625,625,625,0
20231024,092800,2294858,625,625,625,625,0
20231024,092700,2294858,625,625,625,625,0
20231024,092600,2294858,625,625,625,625,0
20231024,092500,2294858,625,625,625,625,0
20231024,092400,2294858,625,625,625,625,0
20231024,092300,2294858,625,625,625,625,0
20231024,092200,2294858,625,625,625,625,0
20231024,092100,2294858,625,625,625,625,100
20231024,092000,2232358,627,627,627,627,0
20231024,091900,2232358,627,627,627,627,1
20231024,091800,2231731,619,619,619,619,0
20231024,091700,2231731,619,620,620,619,490
20231024,091600,1928247,637,637,637,637,3
20231024,091500,1926336,619,619,619,619,1000
20231024,091400,1307336,640,640,640,640,0
20231024,091300,1307336,640,640,640,640,0
20231024,091200,1307336,640,640,640,640,0
20231024,091100,1307336,640,640,640,640,0
20231024,091000,1307336,640,640,640,640,0
20231024,090900,1307336,640,640,640,640,0
20231024,090800,1307336,640,640,640,640,0
20231024,090700,1307336,640,640,640,640,0
20231024,090600,1307336,640,640,640,640,0
20231024,090500,1307336,640,625,640,625,372
20231024,090400,1073265,625,625,625,625,0
20231024,090300,1073265,625,625,625,625,1500
20231024,090200,135765,627,627,627,627,0
20231024,090100,135765,627,627,627,627,1
20231024,090000,135138,606,606,606,606,223