KissMeData/227950/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,201700,460183307,673,673,673,673,4146
20231024,201600,460183307,673,673,673,673,0
20231024,201500,460183307,673,673,673,673,0
20231024,201400,460183307,673,673,673,673,0
20231024,201300,460183307,673,673,673,673,0
20231024,201200,460183307,673,673,673,673,0
20231024,201100,460183307,673,673,673,673,0
20231024,201000,460183307,673,673,673,673,0
20231024,200900,460183307,673,673,673,673,0
20231024,200800,460183307,673,673,673,673,0
20231024,200700,460183307,673,673,673,673,0
20231024,200600,460183307,673,673,673,673,0
20231024,200500,460183307,673,673,673,673,0
20231024,200400,460183307,673,673,673,673,0
20231024,200300,460183307,673,673,673,673,0
20231024,200200,460183307,673,673,673,673,0
20231024,200100,460183307,673,673,673,673,0
20231024,200000,460183307,673,673,673,673,0
20231024,195900,460183307,673,673,673,673,0
20231024,195800,460183307,673,673,673,673,0
20231024,195700,460183307,673,673,673,673,0
20231024,195600,460183307,673,673,673,673,0
20231024,195500,460183307,673,673,673,673,0
20231024,195400,460183307,673,673,673,673,0
20231024,195300,460183307,673,673,673,673,0
20231024,195200,460183307,673,673,673,673,0
20231024,195100,460183307,673,673,673,673,0
20231024,195000,460183307,673,673,673,673,0
20231024,194900,460183307,673,673,673,673,0
20231024,194800,460183307,673,673,673,673,0
20231024,194700,460183307,673,673,673,673,4146
20231024,194600,460183307,673,673,673,673,0
20231024,194500,460183307,673,673,673,673,0
20231024,194400,460183307,673,673,673,673,0
20231024,194300,460183307,673,673,673,673,0
20231024,194200,460183307,673,673,673,673,0
20231024,194100,460183307,673,673,673,673,0
20231024,194000,460183307,673,673,673,673,0
20231024,193900,460183307,673,673,673,673,0
20231024,193800,460183307,673,673,673,673,0
20231024,193700,460183307,673,673,673,673,0
20231024,193600,460183307,673,673,673,673,0
20231024,193500,460183307,673,673,673,673,0
20231024,193400,460183307,673,673,673,673,0
20231024,193300,460183307,673,673,673,673,0
20231024,193200,460183307,673,673,673,673,0
20231024,193100,460183307,673,673,673,673,0
20231024,193000,460183307,673,673,673,673,0
20231024,192900,460183307,673,673,673,673,0
20231024,192800,460183307,673,673,673,673,0
20231024,192700,460183307,673,673,673,673,0
20231024,192600,460183307,673,673,673,673,0
20231024,192500,460183307,673,673,673,673,0
20231024,192400,460183307,673,673,673,673,0
20231024,192300,460183307,673,673,673,673,0
20231024,192200,460183307,673,673,673,673,0
20231024,192100,460183307,673,673,673,673,0
20231024,192000,460183307,673,673,673,673,0
20231024,191900,460183307,673,673,673,673,0
20231024,191800,460183307,673,673,673,673,0
20231024,191700,460183307,673,673,673,673,4146
20231024,191600,460183307,673,673,673,673,0
20231024,191500,460183307,673,673,673,673,0
20231024,191400,460183307,673,673,673,673,0
20231024,191300,460183307,673,673,673,673,0
20231024,191200,460183307,673,673,673,673,0
20231024,191100,460183307,673,673,673,673,0
20231024,191000,460183307,673,673,673,673,0
20231024,190900,460183307,673,673,673,673,0
20231024,190800,460183307,673,673,673,673,0
20231024,190700,460183307,673,673,673,673,0
20231024,190600,460183307,673,673,673,673,0
20231024,190500,460183307,673,673,673,673,0
20231024,190400,460183307,673,673,673,673,0
20231024,190300,460183307,673,673,673,673,0
20231024,190200,460183307,673,673,673,673,0
20231024,190100,460183307,673,673,673,673,0
20231024,190000,460183307,673,673,673,673,0
20231024,185900,460183307,673,673,673,673,0
20231024,185800,460183307,673,673,673,673,0
20231024,185700,460183307,673,673,673,673,0
20231024,185600,460183307,673,673,673,673,0
20231024,185500,460183307,673,673,673,673,0
20231024,185400,460183307,673,673,673,673,0
20231024,185300,460183307,673,673,673,673,0
20231024,185200,460183307,673,673,673,673,0
20231024,185100,460183307,673,673,673,673,0
20231024,185000,460183307,673,673,673,673,0
20231024,184900,460183307,673,673,673,673,0
20231024,184800,460183307,673,673,673,673,0
20231024,184700,460183307,673,673,673,673,4146
20231024,184600,460183307,673,673,673,673,0
20231024,184500,460183307,673,673,673,673,0
20231024,184400,460183307,673,673,673,673,0
20231024,184300,460183307,673,673,673,673,0
20231024,184200,460183307,673,673,673,673,0
20231024,184100,460183307,673,673,673,673,0
20231024,184000,460183307,673,673,673,673,0
20231024,183900,460183307,673,673,673,673,0
20231024,183800,460183307,673,673,673,673,0
20231024,183700,460183307,673,673,673,673,0
20231024,183600,460183307,673,673,673,673,0
20231024,183500,460183307,673,673,673,673,0
20231024,183400,460183307,673,673,673,673,0
20231024,183300,460183307,673,673,673,673,0
20231024,183200,460183307,673,673,673,673,0
20231024,183100,460183307,673,673,673,673,0
20231024,183000,460183307,673,673,673,673,0
20231024,182900,460183307,673,673,673,673,0
20231024,182800,460183307,673,673,673,673,0
20231024,182700,460183307,673,673,673,673,0
20231024,182600,460183307,673,673,673,673,0
20231024,182500,460183307,673,673,673,673,0
20231024,182400,460183307,673,673,673,673,0
20231024,182300,460183307,673,673,673,673,0
20231024,182200,460183307,673,673,673,673,0
20231024,182100,460183307,673,673,673,673,0
20231024,182000,460183307,673,673,673,673,0
20231024,181900,460183307,673,673,673,673,0
20231024,181800,460183307,673,673,673,673,0
20231024,181700,460183307,673,673,673,673,4146
20231024,181600,460183307,673,673,673,673,0
20231024,181500,460183307,673,673,673,673,0
20231024,181400,460183307,673,673,673,673,0
20231024,181300,460183307,673,673,673,673,0
20231024,181200,460183307,673,673,673,673,0
20231024,181100,460183307,673,673,673,673,0
20231024,181000,460183307,673,673,673,673,0
20231024,180900,460183307,673,673,673,673,0
20231024,180800,460183307,673,673,673,673,0
20231024,180700,460183307,673,673,673,673,0
20231024,180600,460183307,673,673,673,673,0
20231024,180500,460183307,673,673,673,673,0
20231024,180400,460183307,673,673,673,673,0
20231024,180300,460183307,673,673,673,673,0
20231024,180200,460183307,673,673,673,673,0
20231024,180100,460183307,673,673,673,673,0
20231024,180000,460183307,673,673,673,673,0
20231024,175900,460183307,673,673,673,673,0
20231024,175800,460183307,673,673,673,673,0
20231024,175700,460183307,673,673,673,673,0
20231024,175600,460183307,673,673,673,673,0
20231024,175500,460183307,673,673,673,673,0
20231024,175400,460183307,673,673,673,673,0
20231024,175300,460183307,673,673,673,673,0
20231024,175200,460183307,673,673,673,673,0
20231024,175100,460183307,673,673,673,673,0
20231024,175000,460183307,673,673,673,673,0
20231024,174900,460183307,673,673,673,673,0
20231024,174800,460183307,673,673,673,673,0
20231024,174700,460183307,673,673,673,673,4146
20231024,174600,460183307,673,673,673,673,0
20231024,174500,460183307,673,673,673,673,0
20231024,174400,460183307,673,673,673,673,0
20231024,174300,460183307,673,673,673,673,0
20231024,174200,460183307,673,673,673,673,0
20231024,174100,460183307,673,673,673,673,0
20231024,174000,460183307,673,673,673,673,0
20231024,173900,460183307,673,673,673,673,0
20231024,173800,460183307,673,673,673,673,0
20231024,173700,460183307,673,673,673,673,0
20231024,173600,460183307,673,673,673,673,0
20231024,173500,460183307,673,673,673,673,0
20231024,173400,460183307,673,673,673,673,0
20231024,173300,460183307,673,673,673,673,0
20231024,173200,460183307,673,673,673,673,0
20231024,173100,460183307,673,673,673,673,0
20231024,173000,460183307,673,673,673,673,0
20231024,172900,460183307,673,673,673,673,0
20231024,172800,460183307,673,673,673,673,0
20231024,172700,460183307,673,673,673,673,0
20231024,172600,460183307,673,673,673,673,0
20231024,172500,460183307,673,673,673,673,0
20231024,172400,460183307,673,673,673,673,0
20231024,172300,460183307,673,673,673,673,0
20231024,172200,460183307,673,673,673,673,0
20231024,172100,460183307,673,673,673,673,0
20231024,172000,460183307,673,673,673,673,0
20231024,171900,460183307,673,673,673,673,0
20231024,171800,460183307,673,673,673,673,0
20231024,171700,460183307,673,673,673,673,4146
20231024,171600,460183307,673,673,673,673,0
20231024,171500,460183307,673,673,673,673,0
20231024,171400,460183307,673,673,673,673,0
20231024,171300,460183307,673,673,673,673,0
20231024,171200,460183307,673,673,673,673,0
20231024,171100,460183307,673,673,673,673,0
20231024,171000,460183307,673,673,673,673,0
20231024,170900,460183307,673,673,673,673,0
20231024,170800,460183307,673,673,673,673,0
20231024,170700,460183307,673,673,673,673,0
20231024,170600,460183307,673,673,673,673,0
20231024,170500,460183307,673,673,673,673,0
20231024,170400,460183307,673,673,673,673,0
20231024,170300,460183307,673,673,673,673,0
20231024,170200,460183307,673,673,673,673,0
20231024,170100,460183307,673,673,673,673,0
20231024,170000,460183307,673,673,673,673,0
20231024,165900,460183307,673,673,673,673,0
20231024,165800,460183307,673,673,673,673,0
20231024,165700,460183307,673,673,673,673,0
20231024,165600,460183307,673,673,673,673,0
20231024,165500,460183307,673,673,673,673,0
20231024,165400,460183307,673,673,673,673,0
20231024,165300,460183307,673,673,673,673,0
20231024,165200,460183307,673,673,673,673,0
20231024,165100,460183307,673,673,673,673,0
20231024,165000,460183307,673,673,673,673,0
20231024,164900,460183307,673,673,673,673,0
20231024,164800,460183307,673,673,673,673,0
20231024,164700,460183307,673,673,673,673,4146
20231024,164600,460183307,673,673,673,673,0
20231024,164500,460183307,673,673,673,673,0
20231024,164400,460183307,673,673,673,673,0
20231024,164300,460183307,673,673,673,673,0
20231024,164200,460183307,673,673,673,673,0
20231024,164100,460183307,673,673,673,673,0
20231024,164000,460183307,673,673,673,673,0
20231024,163900,460183307,673,673,673,673,0
20231024,163800,460183307,673,673,673,673,0
20231024,163700,460183307,673,673,673,673,0
20231024,163600,460183307,673,673,673,673,0
20231024,163500,460183307,673,673,673,673,0
20231024,163400,460183307,673,673,673,673,0
20231024,163300,460183307,673,673,673,673,0
20231024,163200,460183307,673,673,673,673,0
20231024,163100,460183307,673,673,673,673,0
20231024,163000,460183307,673,673,673,673,0
20231024,162900,460183307,673,673,673,673,0
20231024,162800,460183307,673,673,673,673,0
20231024,162700,460183307,673,673,673,673,0
20231024,162600,460183307,673,673,673,673,0
20231024,162500,460183307,673,673,673,673,0
20231024,162400,460183307,673,673,673,673,0
20231024,162300,460183307,673,673,673,673,0
20231024,162200,460183307,673,673,673,673,0
20231024,162100,460183307,673,673,673,673,0
20231024,162000,460183307,673,673,673,673,0
20231024,161900,460183307,673,673,673,673,0
20231024,161800,460183307,673,673,673,673,0
20231024,161700,460183307,673,673,673,673,4146
20231024,161600,460183307,673,673,673,673,0
20231024,161500,460183307,673,673,673,673,0
20231024,161400,460183307,673,673,673,673,0
20231024,161300,460183307,673,673,673,673,0
20231024,161200,460183307,673,673,673,673,0
20231024,161100,460183307,673,673,673,673,0
20231024,161000,460183307,673,673,673,673,0
20231024,160900,460183307,673,673,673,673,0
20231024,160800,460183307,673,673,673,673,0
20231024,160700,460183307,673,673,673,673,0
20231024,160600,460183307,673,673,673,673,0
20231024,160500,460183307,673,673,673,673,0
20231024,160400,460183307,673,673,673,673,0
20231024,160300,460183307,673,673,673,673,0
20231024,160200,460183307,673,673,673,673,0
20231024,160100,460183307,673,673,673,673,0
20231024,160000,460183307,673,673,673,673,0
20231024,155900,460183307,673,673,673,673,0
20231024,155800,460183307,673,673,673,673,0
20231024,155700,460183307,673,673,673,673,0
20231024,155600,460183307,673,673,673,673,0
20231024,155500,460183307,673,673,673,673,0
20231024,155400,460183307,673,673,673,673,0
20231024,155300,460183307,673,673,673,673,0
20231024,155200,460183307,673,673,673,673,0
20231024,155100,460183307,673,673,673,673,0
20231024,155000,460183307,673,673,673,673,0
20231024,154900,460183307,673,673,673,673,0
20231024,154800,460183307,673,673,673,673,0
20231024,154700,460183307,673,673,673,673,4146
20231024,154600,460183307,673,673,673,673,0
20231024,154500,460183307,673,673,673,673,0
20231024,154400,460183307,673,673,673,673,0
20231024,154300,460183307,673,673,673,673,0
20231024,154200,460183307,673,673,673,673,0
20231024,154100,460183307,673,673,673,673,0
20231024,154000,460183307,673,673,673,673,0
20231024,153900,460183307,673,673,673,673,0
20231024,153800,460183307,673,673,673,673,0
20231024,153700,460183307,673,673,673,673,0
20231024,153600,460183307,673,673,673,673,0
20231024,153500,460183307,673,673,673,673,0
20231024,153400,460183307,673,673,673,673,0
20231024,153300,460183307,673,673,673,673,0
20231024,153200,460183307,673,673,673,673,0
20231024,153100,460183307,673,673,673,673,0
20231024,153000,460183307,673,673,673,673,4146
20231024,152900,457393049,670,670,670,670,0
20231024,152800,457393049,670,670,670,670,0
20231024,152700,457393049,670,670,670,670,0
20231024,152600,457393049,670,670,670,670,0
20231024,152500,457393049,670,670,670,670,0
20231024,152400,457393049,670,670,670,670,0
20231024,152300,457393049,670,670,670,670,0
20231024,152200,457393049,670,670,670,670,0
20231024,152100,457393049,670,670,670,670,0
20231024,152000,457393049,670,670,670,670,0
20231024,151900,457393049,670,670,673,670,5015
20231024,151800,454026996,673,673,673,673,50
20231024,151700,453993346,674,674,674,674,0
20231024,151600,453993346,674,673,674,673,1000
20231024,151500,453319644,670,670,670,670,0
20231024,151400,453319644,670,670,670,670,0
20231024,151300,453319644,670,671,671,670,515
20231024,151200,452974224,673,672,673,672,11
20231024,151100,452966831,672,672,672,672,0
20231024,151000,452966831,672,672,672,672,171
20231024,150900,452851919,672,672,672,672,17
20231024,150800,452840495,671,672,672,671,207
20231024,150700,452701394,672,673,673,672,21
20231024,150600,452687281,672,671,672,670,4407
20231024,150500,449733749,672,672,672,672,6
20231024,150400,449729717,672,672,672,672,9
20231024,150300,449723669,673,673,673,673,0
20231024,150200,449723669,673,673,673,673,1
20231024,150100,449722996,673,673,673,673,0
20231024,150000,449722996,673,673,673,673,0
20231024,145900,449722996,673,673,673,673,0
20231024,145800,449722996,673,673,673,673,1440
20231024,145700,448753876,671,670,671,670,1020
20231024,145600,448070456,671,671,671,671,0
20231024,145500,448070456,671,671,671,671,0
20231024,145400,448070456,671,671,671,671,0
20231024,145300,448070456,671,671,671,671,1907
20231024,145200,446790859,671,671,671,670,221
20231024,145100,446642714,671,671,671,671,1100
20231024,145000,445904614,671,672,672,671,2999
20231024,144900,443891286,672,674,674,672,2
20231024,144800,443889940,670,671,671,670,9032
20231024,144700,437837468,671,671,671,671,1
20231024,144600,437836797,674,674,674,674,10
20231024,144500,437830057,674,674,674,674,0
20231024,144400,437830057,674,674,674,674,2
20231024,144300,437828709,670,674,674,670,1001
20231024,144200,437158035,672,672,672,672,4445
20231024,144100,434170995,674,674,674,674,20
20231024,144000,434157515,675,675,675,675,2175
20231024,143900,432689390,676,678,678,676,6917
20231024,143800,428006523,678,676,678,676,1155
20231024,143700,427225217,676,676,676,676,179
20231024,143600,427104213,676,676,676,676,0
20231024,143500,427104213,676,675,676,675,2254
20231024,143400,425581758,674,675,676,674,147
20231024,143300,425482482,674,674,675,674,1045
20231024,143200,424778123,675,675,675,675,201
20231024,143100,424642448,675,675,675,675,0
20231024,143000,424642448,675,674,675,674,17495
20231024,142900,412836323,675,672,675,672,7528
20231024,142800,407765748,671,672,672,671,2073
20231024,142700,406372742,672,670,672,665,10501
20231024,142600,399358563,671,668,671,667,1645
20231024,142500,398256937,666,667,668,666,2172
20231024,142400,396806230,667,667,667,667,0
20231024,142300,396806230,667,667,667,667,0
20231024,142200,396806230,667,667,667,667,0
20231024,142100,396806230,667,667,667,667,149
20231024,142000,396706847,668,667,668,667,6385
20231024,141900,392448051,666,666,666,666,105
20231024,141800,392378121,665,665,665,665,0
20231024,141700,392378121,665,665,665,665,0
20231024,141600,392378121,665,665,665,665,2111
20231024,141500,390974306,667,667,667,667,27
20231024,141400,390956297,667,667,667,667,0
20231024,141300,390956297,667,667,667,667,15
20231024,141200,390946292,667,665,667,664,11
20231024,141100,390938977,664,664,664,664,2
20231024,141000,390937649,665,665,665,665,3002
20231024,140900,388941319,667,665,667,665,1981
20231024,140800,387621976,666,664,666,664,9666
20231024,140700,381198512,664,659,664,659,2
20231024,140600,381197189,654,654,654,654,0
20231024,140500,381197189,654,654,654,654,0
20231024,140400,381197189,654,664,664,654,3745
20231024,140300,378739445,664,664,664,664,117
20231024,140200,378661757,664,664,664,664,176
20231024,140100,378544893,664,663,664,663,194
20231024,140000,378416163,664,664,664,664,954
20231024,135900,377782707,665,665,665,665,51
20231024,135800,377748792,664,665,665,663,1350
20231024,135700,376853292,664,658,664,658,48040
20231024,135600,345175026,658,658,658,658,40
20231024,135500,345148706,658,658,658,658,12
20231024,135400,345140810,658,658,658,658,0
20231024,135300,345140810,658,658,658,658,1103
20231024,135200,344415036,658,658,658,658,0
20231024,135100,344415036,658,658,658,658,0
20231024,135000,344415036,658,658,658,658,0
20231024,134900,344415036,658,658,658,658,0
20231024,134800,344415036,658,658,658,658,1
20231024,134700,344414378,658,658,658,658,0
20231024,134600,344414378,658,656,658,655,201
20231024,134500,344282700,656,658,658,656,174
20231024,134400,344168554,653,653,653,653,0
20231024,134300,344168554,653,656,656,653,3000
20231024,134200,342201742,658,658,658,658,106
20231024,134100,342131994,658,658,658,658,300
20231024,134000,341934594,658,658,658,658,30
20231024,133900,341914854,657,658,658,657,201
20231024,133800,341782796,660,660,660,660,0
20231024,133700,341782796,660,659,660,659,100
20231024,133600,341716866,658,658,658,658,700
20231024,133500,341256266,657,657,657,657,100
20231024,133400,341190566,657,657,657,657,0
20231024,133300,341190566,657,657,657,657,2792
20231024,133200,339356222,657,657,657,657,0
20231024,133100,339356222,657,657,657,657,7
20231024,133000,339351623,657,657,657,657,0
20231024,132900,339351623,657,657,657,657,0
20231024,132800,339351623,657,657,657,657,1
20231024,132700,339350966,656,656,656,656,1748
20231024,132600,338204278,656,656,656,656,0
20231024,132500,338204278,656,658,659,656,1383
20231024,132400,337294437,658,658,658,658,400
20231024,132300,337031237,660,660,660,660,0
20231024,132200,337031237,660,656,660,656,10664
20231024,132100,330026320,656,653,656,653,2463
20231024,132000,328416372,653,653,653,653,30
20231024,131900,328396782,653,653,653,653,1
20231024,131800,328396129,653,653,653,653,1
20231024,131700,328395476,652,652,652,652,20
20231024,131600,328382436,653,653,653,653,4
20231024,131500,328379824,654,654,654,654,10
20231024,131400,328373284,653,653,653,653,1038
20231024,131300,327695470,652,652,652,652,1357
20231024,131200,326810706,651,651,651,651,1000
20231024,131100,326159706,651,651,651,651,1600
20231024,131000,325118106,652,651,652,651,209
20231024,130900,324982046,651,651,651,651,0
20231024,130800,324982046,651,651,651,651,0
20231024,130700,324982046,651,651,651,651,1000
20231024,130600,324331046,651,651,651,651,4
20231024,130500,324328442,650,650,650,650,250
20231024,130400,324165942,649,649,649,649,0
20231024,130300,324165942,649,650,650,649,1785
20231024,130200,323007436,651,650,651,650,644
20231024,130100,322588834,644,649,649,644,458
20231024,130000,322291811,650,650,650,650,30
20231024,125900,322272311,650,650,650,650,0
20231024,125800,322272311,650,650,650,650,328
20231024,125700,322059111,651,651,651,651,9
20231024,125600,322053252,651,651,651,651,3
20231024,125500,322051299,651,651,651,651,0
20231024,125400,322051299,651,651,651,651,25
20231024,125300,322035024,651,651,651,651,5
20231024,125200,322031769,651,651,651,651,0
20231024,125100,322031769,651,651,651,651,4
20231024,125000,322029165,651,651,651,651,76
20231024,124900,321979689,651,651,651,651,1
20231024,124800,321979038,651,651,651,651,0
20231024,124700,321979038,651,651,651,651,0
20231024,124600,321979038,651,651,651,651,0
20231024,124500,321979038,651,651,651,651,163
20231024,124400,321872925,652,652,652,652,0
20231024,124300,321872925,652,652,652,652,0
20231024,124200,321872925,652,652,652,652,177
20231024,124100,321757521,652,652,652,652,100
20231024,124000,321692321,651,651,651,651,0
20231024,123900,321692321,651,650,651,650,500
20231024,123800,321367221,650,650,650,650,60
20231024,123700,321328221,649,649,649,649,0
20231024,123600,321328221,649,649,649,649,0
20231024,123500,321328221,649,651,651,649,2
20231024,123400,321326921,650,650,650,650,580
20231024,123300,320949921,651,651,651,651,0
20231024,123200,320949921,651,651,651,651,0
20231024,123100,320949921,651,651,651,651,0
20231024,123000,320949921,651,651,651,651,0
20231024,122900,320949921,651,651,651,651,1016
20231024,122800,320288505,652,652,652,652,0
20231024,122700,320288505,652,652,652,652,10
20231024,122600,320281985,652,652,652,652,34
20231024,122500,320259817,652,652,652,652,50
20231024,122400,320227217,652,652,652,652,0
20231024,122300,320227217,652,652,652,652,96
20231024,122200,320164625,651,651,651,651,4
20231024,122100,320162021,651,651,651,651,98
20231024,122000,320098223,651,651,651,651,2
20231024,121900,320096921,652,652,652,652,0
20231024,121800,320096921,652,652,652,652,0
20231024,121700,320096921,652,650,652,650,923
20231024,121600,319495425,652,652,652,652,0
20231024,121500,319495425,652,650,652,650,391
20231024,121400,319240603,650,650,650,650,0
20231024,121300,319240603,650,650,650,650,405
20231024,121200,318977353,651,650,651,650,1116
20231024,121100,318251933,650,650,650,650,2
20231024,121000,318250633,650,650,650,650,10
20231024,120900,318244133,650,650,650,650,60
20231024,120800,318205133,649,649,649,649,0
20231024,120700,318205133,649,649,649,649,0
20231024,120600,318205133,649,649,649,649,0
20231024,120500,318205133,649,649,649,649,10
20231024,120400,318198643,648,649,649,648,898
20231024,120300,317616141,649,649,649,649,10
20231024,120200,317609651,648,648,648,648,0
20231024,120100,317609651,648,648,648,648,0
20231024,120000,317609651,648,648,648,648,99
20231024,115900,317545499,649,649,649,649,535
20231024,115800,317198284,652,652,652,652,0
20231024,115700,317198284,652,651,652,651,1536
20231024,115600,316197671,651,651,651,651,100
20231024,115500,316132571,651,651,651,651,41
20231024,115400,316105880,650,650,650,650,14974
20231024,115300,306372780,649,649,649,649,1465
20231024,115200,305421995,649,649,649,649,0
20231024,115100,305421995,649,649,649,649,1634
20231024,115000,304361529,649,649,649,649,0
20231024,114900,304361529,649,649,649,649,1
20231024,114800,304360880,648,648,648,648,0
20231024,114700,304360880,648,648,648,648,664
20231024,114600,303930608,648,648,648,648,1
20231024,114500,303929960,647,647,647,647,1000
20231024,114400,303282960,647,647,647,647,132
20231024,114300,303197556,647,647,647,647,2501
20231024,114200,301579409,645,645,645,645,0
20231024,114100,301579409,645,645,645,645,26
20231024,114000,301562639,645,645,645,645,0
20231024,113900,301562639,645,645,645,645,300
20231024,113800,301369139,647,647,647,647,11
20231024,113700,301362022,647,647,647,647,1
20231024,113600,301361375,647,647,647,647,0
20231024,113500,301361375,647,647,647,647,1
20231024,113400,301360728,647,647,647,647,110
20231024,113300,301289558,647,647,647,647,3
20231024,113200,301287617,647,647,647,647,0
20231024,113100,301287617,647,647,647,647,775
20231024,113000,300786192,647,647,647,647,0
20231024,112900,300786192,647,643,647,643,3844
20231024,112800,298306828,644,644,644,644,9
20231024,112700,298301032,647,647,647,647,0
20231024,112600,298301032,647,647,647,647,9
20231024,112500,298295209,645,645,645,645,1000
20231024,112400,297650209,647,647,647,647,7
20231024,112300,297645680,647,647,647,647,0
20231024,112200,297645680,647,647,647,647,400
20231024,112100,297386880,647,647,647,647,1000
20231024,112000,296739880,647,647,647,647,1
20231024,111900,296739233,643,643,643,643,0
20231024,111800,296739233,643,643,644,643,1314
20231024,111700,295894255,642,642,642,642,1376
20231024,111600,295010863,641,641,641,641,75
20231024,111500,294962788,640,640,640,640,0
20231024,111400,294962788,640,640,640,640,0
20231024,111300,294962788,640,640,640,640,700
20231024,111200,294514788,641,641,641,641,1423
20231024,111100,293602645,640,640,640,640,863
20231024,111000,293050325,640,640,640,640,1
20231024,110900,293049685,637,640,640,637,121
20231024,110800,292972545,640,636,640,635,1541
20231024,110700,291993183,640,640,640,640,0
20231024,110600,291993183,640,640,640,640,100
20231024,110500,291929183,640,640,640,640,14
20231024,110400,291920223,640,640,640,640,0
20231024,110300,291920223,640,640,640,633,3500
20231024,110200,289689215,640,642,642,640,14
20231024,110100,289680231,642,642,642,642,0
20231024,110000,289680231,642,641,642,641,13
20231024,105900,289671897,638,638,638,638,0
20231024,105800,289671897,638,638,638,638,0
20231024,105700,289671897,638,638,638,638,7
20231024,105600,289667431,638,638,638,638,0
20231024,105500,289667431,638,638,638,638,0
20231024,105400,289667431,638,638,638,638,0
20231024,105300,289667431,638,638,638,638,153
20231024,105200,289569817,639,639,639,639,56
20231024,105100,289534033,638,640,640,638,141
20231024,105000,289444054,640,640,640,640,20
20231024,104900,289431254,641,641,641,641,30
20231024,104800,289412024,641,641,641,639,1050
20231024,104700,288739034,640,638,641,638,15746
20231024,104600,278661786,637,637,637,637,304
20231024,104500,278468138,632,632,632,632,0
20231024,104400,278468138,632,632,632,632,206
20231024,104300,278337946,632,633,639,632,2676
20231024,104200,276646686,633,635,640,633,1634
20231024,104100,275608552,635,638,638,635,63
20231024,104000,275568493,638,637,638,633,2565
20231024,103900,273934681,636,633,636,633,3354
20231024,103800,271802800,630,630,630,630,0
20231024,103700,271802800,630,632,632,630,1000
20231024,103600,271172712,632,632,632,632,1
20231024,103500,271172080,630,631,631,630,3811
20231024,103400,268771130,630,630,630,630,0
20231024,103300,268771130,630,631,631,630,13395
20231024,103200,260330594,630,631,631,630,3000
20231024,103100,258440588,630,630,630,630,0
20231024,103000,258440588,630,632,632,630,5043
20231024,102900,255258609,634,634,634,634,40
20231024,102800,255233249,634,631,636,631,86
20231024,102700,255178729,631,634,634,631,3506
20231024,102600,252964785,634,634,634,634,10
20231024,102500,252958445,632,634,634,632,1300
20231024,102400,252135245,631,632,632,631,10000
20231024,102300,245825165,631,632,632,631,548
20231024,102200,245479001,632,632,634,631,1030
20231024,102100,244827651,635,635,635,633,16821
20231024,102000,234148284,634,635,635,634,4273
20231024,101900,231438095,635,635,635,635,1661
20231024,101800,230383360,636,637,639,636,1101
20231024,101700,229680124,637,639,639,637,1140
20231024,101600,228953421,639,638,639,638,1094
20231024,101500,228254703,638,640,641,638,2732
20231024,101400,226506455,640,638,642,633,8749
20231024,101300,220921374,636,628,643,628,52021
20231024,101200,188105523,628,628,628,628,0
20231024,101100,188105523,628,653,656,628,66416
20231024,101000,145091440,658,658,658,658,0
20231024,100900,145091440,658,658,658,658,82
20231024,100800,145037484,653,656,656,653,5325
20231024,100700,141559348,656,656,656,656,39
20231024,100600,141533764,656,656,656,656,1
20231024,100500,141533108,651,655,655,650,7850
20231024,100400,136420402,656,660,660,656,420
20231024,100300,136144274,658,660,660,658,1498
20231024,100200,135158403,660,661,661,660,25
20231024,100100,135141892,656,658,662,655,15636
20231024,100000,124820927,658,680,680,658,12187
20231024,095900,116681887,680,697,697,673,32175
20231024,095800,94362889,697,697,697,697,0
20231024,095700,94362889,697,657,697,657,28437
20231024,095600,75187572,657,656,657,656,1009
20231024,095500,74524670,656,655,656,655,1863
20231024,095400,73302720,655,655,655,655,0
20231024,095300,73302720,655,654,655,652,2535
20231024,095200,71643380,654,654,654,651,691
20231024,095100,71193315,653,656,656,653,46
20231024,095000,71163220,651,654,656,651,7903
20231024,094900,66016674,654,654,654,654,201
20231024,094800,65885220,655,656,656,655,10
20231024,094700,65878662,656,656,656,656,300
20231024,094600,65681862,657,657,657,657,2
20231024,094500,65680548,651,656,656,651,1000
20231024,094400,65029506,658,658,658,658,2
20231024,094300,65028190,658,658,658,658,100
20231024,094200,64962390,658,654,658,654,2442
20231024,094100,63365242,651,655,655,651,18405
20231024,094000,51316610,656,656,656,656,2391
20231024,093900,49748114,658,658,658,658,25
20231024,093800,49731664,658,658,658,658,20
20231024,093700,49718504,658,660,660,655,1056
20231024,093600,49025700,660,661,661,660,146
20231024,093500,48929239,661,661,661,661,10
20231024,093400,48922629,661,661,661,661,11
20231024,093300,48915358,661,661,661,661,12
20231024,093200,48907426,661,660,661,660,20037
20231024,093100,35682998,660,660,660,657,258
20231024,093000,35513354,660,661,661,660,1286
20231024,092900,34663309,661,661,661,661,1165
20231024,092800,33893244,661,659,661,659,3857
20231024,092700,31347688,660,658,660,658,1000
20231024,092600,30687941,656,658,658,656,10278
20231024,092500,23925573,658,654,658,654,291
20231024,092400,23734381,655,655,655,655,1
20231024,092300,23733726,655,651,655,651,141
20231024,092200,23641891,651,653,653,651,1091
20231024,092100,22930272,651,651,651,651,0
20231024,092000,22930272,651,654,654,651,1112
20231024,091900,22206028,653,653,653,653,500
20231024,091800,21879528,653,653,653,653,0
20231024,091700,21879528,653,653,653,653,0
20231024,091600,21879528,653,655,655,653,3527
20231024,091500,19571352,656,656,656,656,117
20231024,091400,19494600,656,656,656,656,0
20231024,091300,19494600,656,656,656,656,0
20231024,091200,19494600,656,656,656,656,508
20231024,091100,19161352,660,660,660,660,0
20231024,091000,19161352,660,660,660,660,17
20231024,090900,19150132,660,656,660,656,8442
20231024,090800,13610412,660,660,660,660,1000
20231024,090700,12950412,660,660,660,660,13942
20231024,090600,3748692,660,661,661,660,535
20231024,090500,3395549,662,661,663,661,1651
20231024,090400,2302666,661,658,661,658,1573
20231024,090300,1264335,659,658,659,658,550
20231024,090200,901935,655,655,655,655,0
20231024,090100,901935,655,655,655,655,0
20231024,090000,901935,655,655,655,655,1207