KissMeData/252500/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,202100,113649027,984,984,984,984,2672
20231024,202000,113649027,984,984,984,984,0
20231024,201900,113649027,984,984,984,984,0
20231024,201800,113649027,984,984,984,984,0
20231024,201700,113649027,984,984,984,984,0
20231024,201600,113649027,984,984,984,984,0
20231024,201500,113649027,984,984,984,984,0
20231024,201400,113649027,984,984,984,984,0
20231024,201300,113649027,984,984,984,984,0
20231024,201200,113649027,984,984,984,984,0
20231024,201100,113649027,984,984,984,984,0
20231024,201000,113649027,984,984,984,984,0
20231024,200900,113649027,984,984,984,984,0
20231024,200800,113649027,984,984,984,984,0
20231024,200700,113649027,984,984,984,984,0
20231024,200600,113649027,984,984,984,984,0
20231024,200500,113649027,984,984,984,984,0
20231024,200400,113649027,984,984,984,984,0
20231024,200300,113649027,984,984,984,984,0
20231024,200200,113649027,984,984,984,984,0
20231024,200100,113649027,984,984,984,984,0
20231024,200000,113649027,984,984,984,984,0
20231024,195900,113649027,984,984,984,984,0
20231024,195800,113649027,984,984,984,984,0
20231024,195700,113649027,984,984,984,984,0
20231024,195600,113649027,984,984,984,984,0
20231024,195500,113649027,984,984,984,984,0
20231024,195400,113649027,984,984,984,984,0
20231024,195300,113649027,984,984,984,984,0
20231024,195200,113649027,984,984,984,984,0
20231024,195100,113649027,984,984,984,984,2672
20231024,195000,113649027,984,984,984,984,0
20231024,194900,113649027,984,984,984,984,0
20231024,194800,113649027,984,984,984,984,0
20231024,194700,113649027,984,984,984,984,0
20231024,194600,113649027,984,984,984,984,0
20231024,194500,113649027,984,984,984,984,0
20231024,194400,113649027,984,984,984,984,0
20231024,194300,113649027,984,984,984,984,0
20231024,194200,113649027,984,984,984,984,0
20231024,194100,113649027,984,984,984,984,0
20231024,194000,113649027,984,984,984,984,0
20231024,193900,113649027,984,984,984,984,0
20231024,193800,113649027,984,984,984,984,0
20231024,193700,113649027,984,984,984,984,0
20231024,193600,113649027,984,984,984,984,0
20231024,193500,113649027,984,984,984,984,0
20231024,193400,113649027,984,984,984,984,0
20231024,193300,113649027,984,984,984,984,0
20231024,193200,113649027,984,984,984,984,0
20231024,193100,113649027,984,984,984,984,0
20231024,193000,113649027,984,984,984,984,0
20231024,192900,113649027,984,984,984,984,0
20231024,192800,113649027,984,984,984,984,0
20231024,192700,113649027,984,984,984,984,0
20231024,192600,113649027,984,984,984,984,0
20231024,192500,113649027,984,984,984,984,0
20231024,192400,113649027,984,984,984,984,0
20231024,192300,113649027,984,984,984,984,0
20231024,192200,113649027,984,984,984,984,0
20231024,192100,113649027,984,984,984,984,2672
20231024,192000,113649027,984,984,984,984,0
20231024,191900,113649027,984,984,984,984,0
20231024,191800,113649027,984,984,984,984,0
20231024,191700,113649027,984,984,984,984,0
20231024,191600,113649027,984,984,984,984,0
20231024,191500,113649027,984,984,984,984,0
20231024,191400,113649027,984,984,984,984,0
20231024,191300,113649027,984,984,984,984,0
20231024,191200,113649027,984,984,984,984,0
20231024,191100,113649027,984,984,984,984,0
20231024,191000,113649027,984,984,984,984,0
20231024,190900,113649027,984,984,984,984,0
20231024,190800,113649027,984,984,984,984,0
20231024,190700,113649027,984,984,984,984,0
20231024,190600,113649027,984,984,984,984,0
20231024,190500,113649027,984,984,984,984,0
20231024,190400,113649027,984,984,984,984,0
20231024,190300,113649027,984,984,984,984,0
20231024,190200,113649027,984,984,984,984,0
20231024,190100,113649027,984,984,984,984,0
20231024,190000,113649027,984,984,984,984,0
20231024,185900,113649027,984,984,984,984,0
20231024,185800,113649027,984,984,984,984,0
20231024,185700,113649027,984,984,984,984,0
20231024,185600,113649027,984,984,984,984,0
20231024,185500,113649027,984,984,984,984,0
20231024,185400,113649027,984,984,984,984,0
20231024,185300,113649027,984,984,984,984,0
20231024,185200,113649027,984,984,984,984,0
20231024,185100,113649027,984,984,984,984,2672
20231024,185000,113649027,984,984,984,984,0
20231024,184900,113649027,984,984,984,984,0
20231024,184800,113649027,984,984,984,984,0
20231024,184700,113649027,984,984,984,984,0
20231024,184600,113649027,984,984,984,984,0
20231024,184500,113649027,984,984,984,984,0
20231024,184400,113649027,984,984,984,984,0
20231024,184300,113649027,984,984,984,984,0
20231024,184200,113649027,984,984,984,984,0
20231024,184100,113649027,984,984,984,984,0
20231024,184000,113649027,984,984,984,984,0
20231024,183900,113649027,984,984,984,984,0
20231024,183800,113649027,984,984,984,984,0
20231024,183700,113649027,984,984,984,984,0
20231024,183600,113649027,984,984,984,984,0
20231024,183500,113649027,984,984,984,984,0
20231024,183400,113649027,984,984,984,984,0
20231024,183300,113649027,984,984,984,984,0
20231024,183200,113649027,984,984,984,984,0
20231024,183100,113649027,984,984,984,984,0
20231024,183000,113649027,984,984,984,984,0
20231024,182900,113649027,984,984,984,984,0
20231024,182800,113649027,984,984,984,984,0
20231024,182700,113649027,984,984,984,984,0
20231024,182600,113649027,984,984,984,984,0
20231024,182500,113649027,984,984,984,984,0
20231024,182400,113649027,984,984,984,984,0
20231024,182300,113649027,984,984,984,984,0
20231024,182200,113649027,984,984,984,984,0
20231024,182100,113649027,984,984,984,984,2672
20231024,182000,113649027,984,984,984,984,0
20231024,181900,113649027,984,984,984,984,0
20231024,181800,113649027,984,984,984,984,0
20231024,181700,113649027,984,984,984,984,0
20231024,181600,113649027,984,984,984,984,0
20231024,181500,113649027,984,984,984,984,0
20231024,181400,113649027,984,984,984,984,0
20231024,181300,113649027,984,984,984,984,0
20231024,181200,113649027,984,984,984,984,0
20231024,181100,113649027,984,984,984,984,0
20231024,181000,113649027,984,984,984,984,0
20231024,180900,113649027,984,984,984,984,0
20231024,180800,113649027,984,984,984,984,0
20231024,180700,113649027,984,984,984,984,0
20231024,180600,113649027,984,984,984,984,0
20231024,180500,113649027,984,984,984,984,0
20231024,180400,113649027,984,984,984,984,0
20231024,180300,113649027,984,984,984,984,0
20231024,180200,113649027,984,984,984,984,0
20231024,180100,113649027,984,984,984,984,0
20231024,180000,113649027,984,984,984,984,0
20231024,175900,113649027,984,984,984,984,0
20231024,175800,113649027,984,984,984,984,0
20231024,175700,113649027,984,984,984,984,0
20231024,175600,113649027,984,984,984,984,0
20231024,175500,113649027,984,984,984,984,0
20231024,175400,113649027,984,984,984,984,0
20231024,175300,113649027,984,984,984,984,0
20231024,175200,113649027,984,984,984,984,0
20231024,175100,113649027,984,984,984,984,2672
20231024,175000,113649027,984,984,984,984,0
20231024,174900,113649027,984,984,984,984,0
20231024,174800,113649027,984,984,984,984,0
20231024,174700,113649027,984,984,984,984,0
20231024,174600,113649027,984,984,984,984,0
20231024,174500,113649027,984,984,984,984,0
20231024,174400,113649027,984,984,984,984,0
20231024,174300,113649027,984,984,984,984,0
20231024,174200,113649027,984,984,984,984,0
20231024,174100,113649027,984,984,984,984,0
20231024,174000,113649027,984,984,984,984,0
20231024,173900,113649027,984,984,984,984,0
20231024,173800,113649027,984,984,984,984,0
20231024,173700,113649027,984,984,984,984,0
20231024,173600,113649027,984,984,984,984,0
20231024,173500,113649027,984,984,984,984,0
20231024,173400,113649027,984,984,984,984,0
20231024,173300,113649027,984,984,984,984,0
20231024,173200,113649027,984,984,984,984,0
20231024,173100,113649027,984,984,984,984,0
20231024,173000,113649027,984,984,984,984,0
20231024,172900,113649027,984,984,984,984,0
20231024,172800,113649027,984,984,984,984,0
20231024,172700,113649027,984,984,984,984,0
20231024,172600,113649027,984,984,984,984,0
20231024,172500,113649027,984,984,984,984,0
20231024,172400,113649027,984,984,984,984,0
20231024,172300,113649027,984,984,984,984,0
20231024,172200,113649027,984,984,984,984,0
20231024,172100,113649027,984,984,984,984,2672
20231024,172000,113649027,984,984,984,984,0
20231024,171900,113649027,984,984,984,984,0
20231024,171800,113649027,984,984,984,984,0
20231024,171700,113649027,984,984,984,984,0
20231024,171600,113649027,984,984,984,984,0
20231024,171500,113649027,984,984,984,984,0
20231024,171400,113649027,984,984,984,984,0
20231024,171300,113649027,984,984,984,984,0
20231024,171200,113649027,984,984,984,984,0
20231024,171100,113649027,984,984,984,984,0
20231024,171000,113649027,984,984,984,984,0
20231024,170900,113649027,984,984,984,984,0
20231024,170800,113649027,984,984,984,984,0
20231024,170700,113649027,984,984,984,984,0
20231024,170600,113649027,984,984,984,984,0
20231024,170500,113649027,984,984,984,984,0
20231024,170400,113649027,984,984,984,984,0
20231024,170300,113649027,984,984,984,984,0
20231024,170200,113649027,984,984,984,984,0
20231024,170100,113649027,984,984,984,984,0
20231024,170000,113649027,984,984,984,984,0
20231024,165900,113649027,984,984,984,984,0
20231024,165800,113649027,984,984,984,984,0
20231024,165700,113649027,984,984,984,984,0
20231024,165600,113649027,984,984,984,984,0
20231024,165500,113649027,984,984,984,984,0
20231024,165400,113649027,984,984,984,984,0
20231024,165300,113649027,984,984,984,984,0
20231024,165200,113649027,984,984,984,984,0
20231024,165100,113649027,984,984,984,984,2672
20231024,165000,113649027,984,984,984,984,0
20231024,164900,113649027,984,984,984,984,0
20231024,164800,113649027,984,984,984,984,0
20231024,164700,113649027,984,984,984,984,0
20231024,164600,113649027,984,984,984,984,0
20231024,164500,113649027,984,984,984,984,0
20231024,164400,113649027,984,984,984,984,0
20231024,164300,113649027,984,984,984,984,0
20231024,164200,113649027,984,984,984,984,0
20231024,164100,113649027,984,984,984,984,0
20231024,164000,113649027,984,984,984,984,0
20231024,163900,113649027,984,984,984,984,0
20231024,163800,113649027,984,984,984,984,0
20231024,163700,113649027,984,984,984,984,0
20231024,163600,113649027,984,984,984,984,0
20231024,163500,113649027,984,984,984,984,0
20231024,163400,113649027,984,984,984,984,0
20231024,163300,113649027,984,984,984,984,0
20231024,163200,113649027,984,984,984,984,0
20231024,163100,113649027,984,984,984,984,0
20231024,163000,113649027,984,984,984,984,0
20231024,162900,113649027,984,984,984,984,0
20231024,162800,113649027,984,984,984,984,0
20231024,162700,113649027,984,984,984,984,0
20231024,162600,113649027,984,984,984,984,0
20231024,162500,113649027,984,984,984,984,0
20231024,162400,113649027,984,984,984,984,0
20231024,162300,113649027,984,984,984,984,0
20231024,162200,113649027,984,984,984,984,0
20231024,162100,113649027,984,984,984,984,2672
20231024,162000,113649027,984,984,984,984,0
20231024,161900,113649027,984,984,984,984,0
20231024,161800,113649027,984,984,984,984,0
20231024,161700,113649027,984,984,984,984,0
20231024,161600,113649027,984,984,984,984,0
20231024,161500,113649027,984,984,984,984,0
20231024,161400,113649027,984,984,984,984,0
20231024,161300,113649027,984,984,984,984,0
20231024,161200,113649027,984,984,984,984,0
20231024,161100,113649027,984,984,984,984,0
20231024,161000,113649027,984,984,984,984,0
20231024,160900,113649027,984,984,984,984,0
20231024,160800,113649027,984,984,984,984,0
20231024,160700,113649027,984,984,984,984,0
20231024,160600,113649027,984,984,984,984,0
20231024,160500,113649027,984,984,984,984,0
20231024,160400,113649027,984,984,984,984,0
20231024,160300,113649027,984,984,984,984,0
20231024,160200,113649027,984,984,984,984,0
20231024,160100,113649027,984,984,984,984,0
20231024,160000,113649027,984,984,984,984,0
20231024,155900,113649027,984,984,984,984,0
20231024,155800,113649027,984,984,984,984,0
20231024,155700,113649027,984,984,984,984,0
20231024,155600,113649027,984,984,984,984,0
20231024,155500,113649027,984,984,984,984,0
20231024,155400,113649027,984,984,984,984,0
20231024,155300,113649027,984,984,984,984,0
20231024,155200,113649027,984,984,984,984,0
20231024,155100,113649027,984,984,984,984,2672
20231024,155000,113649027,984,984,984,984,0
20231024,154900,113649027,984,984,984,984,0
20231024,154800,113649027,984,984,984,984,0
20231024,154700,113649027,984,984,984,984,0
20231024,154600,113649027,984,984,984,984,0
20231024,154500,113649027,984,984,984,984,0
20231024,154400,113649027,984,984,984,984,0
20231024,154300,113649027,984,984,984,984,0
20231024,154200,113649027,984,984,984,984,0
20231024,154100,113649027,984,984,984,984,0
20231024,154000,113649027,984,984,984,984,0
20231024,153900,113649027,984,984,984,984,0
20231024,153800,113649027,984,984,984,984,0
20231024,153700,113649027,984,984,984,984,0
20231024,153600,113649027,984,984,984,984,0
20231024,153500,113649027,984,984,984,984,0
20231024,153400,113649027,984,984,984,984,0
20231024,153300,113649027,984,984,984,984,0
20231024,153200,113649027,984,984,984,984,0
20231024,153100,113649027,984,984,984,984,0
20231024,153000,113649027,984,984,984,984,2672
20231024,152900,111019779,983,983,983,983,0
20231024,152800,111019779,983,983,983,983,0
20231024,152700,111019779,983,983,983,983,0
20231024,152600,111019779,983,983,983,983,0
20231024,152500,111019779,983,983,983,983,0
20231024,152400,111019779,983,983,983,983,0
20231024,152300,111019779,983,983,983,983,0
20231024,152200,111019779,983,983,983,983,0
20231024,152100,111019779,983,983,983,983,0
20231024,152000,111019779,983,983,983,983,0
20231024,151900,111019779,983,983,984,980,761
20231024,151800,110272176,982,982,982,982,0
20231024,151700,110272176,982,982,982,982,0
20231024,151600,110272176,982,982,982,982,2999
20231024,151500,107327158,983,983,983,983,0
20231024,151400,107327158,983,983,983,983,0
20231024,151300,107327158,983,983,983,983,94
20231024,151200,107234756,983,983,983,983,0
20231024,151100,107234756,983,983,983,983,1006
20231024,151000,106245858,984,984,984,984,38
20231024,150900,106208466,984,984,984,984,50
20231024,150800,106159266,983,980,983,980,1861
20231024,150700,104334403,980,980,980,980,44
20231024,150600,104291283,980,980,980,980,266
20231024,150500,104030603,981,982,982,981,634
20231024,150400,103408049,981,981,981,981,4
20231024,150300,103404125,981,981,981,981,409
20231024,150200,103002896,983,983,983,983,0
20231024,150100,103002896,983,983,983,983,0
20231024,150000,103002896,983,983,983,983,658
20231024,145900,102356082,983,983,983,983,0
20231024,145800,102356082,983,983,983,983,10
20231024,145700,102346252,983,984,984,983,315
20231024,145600,102036307,984,984,984,984,50
20231024,145500,101987107,983,983,983,983,0
20231024,145400,101987107,983,981,983,981,463
20231024,145300,101532080,981,981,981,981,150
20231024,145200,101384930,981,983,983,981,88
20231024,145100,101298526,984,984,984,984,0
20231024,145000,101298526,984,982,984,982,563
20231024,144900,100744537,980,980,980,980,51
20231024,144800,100694557,979,979,979,979,10
20231024,144700,100684767,979,979,979,979,1
20231024,144600,100683788,979,978,979,978,2956
20231024,144500,97791548,976,976,976,976,479
20231024,144400,97324044,976,976,976,976,0
20231024,144300,97324044,976,976,976,976,38
20231024,144200,97286956,976,976,976,976,0
20231024,144100,97286956,976,976,976,976,0
20231024,144000,97286956,976,976,976,976,550
20231024,143900,96750156,976,976,976,976,290
20231024,143800,96467116,975,975,975,975,0
20231024,143700,96467116,975,975,975,975,0
20231024,143600,96467116,975,975,975,975,0
20231024,143500,96467116,975,975,975,975,0
20231024,143400,96467116,975,975,975,975,331
20231024,143300,96144391,975,975,975,975,30
20231024,143200,96115141,975,975,975,975,50
20231024,143100,96066391,975,975,975,975,89
20231024,143000,95979616,975,975,975,975,167
20231024,142900,95816791,975,975,975,975,0
20231024,142800,95816791,975,975,975,975,38
20231024,142700,95779741,975,975,975,975,155
20231024,142600,95628616,975,975,975,975,102
20231024,142500,95529166,975,975,975,975,38
20231024,142400,95492116,976,976,976,976,513
20231024,142300,94991428,974,974,974,974,0
20231024,142200,94991428,974,974,974,974,0
20231024,142100,94991428,974,974,974,974,0
20231024,142000,94991428,974,974,974,974,0
20231024,141900,94991428,974,974,974,974,307
20231024,141800,94692410,972,972,972,972,0
20231024,141700,94692410,972,972,972,972,11
20231024,141600,94681718,972,974,974,971,40
20231024,141500,94642763,974,974,974,974,22
20231024,141400,94621335,976,976,976,976,0
20231024,141300,94621335,976,976,976,976,38
20231024,141200,94584247,976,975,976,975,3
20231024,141100,94581320,969,969,969,969,0
20231024,141000,94581320,969,969,969,969,0
20231024,140900,94581320,969,969,969,969,1
20231024,140800,94580351,975,975,975,975,0
20231024,140700,94580351,975,975,975,975,38
20231024,140600,94543301,975,973,975,973,1683
20231024,140500,92902795,971,971,971,971,10
20231024,140400,92893085,971,971,971,971,91
20231024,140300,92804724,971,971,971,971,0
20231024,140200,92804724,971,971,971,971,0
20231024,140100,92804724,971,967,971,967,117
20231024,140000,92691311,967,967,967,967,5
20231024,135900,92686476,967,967,967,967,0
20231024,135800,92686476,967,967,967,967,0
20231024,135700,92686476,967,967,967,967,5
20231024,135600,92681641,968,968,968,968,23
20231024,135500,92659377,967,967,967,967,8
20231024,135400,92651641,967,967,967,967,6
20231024,135300,92645839,967,967,967,967,4
20231024,135200,92641971,967,967,967,967,0
20231024,135100,92641971,967,967,967,967,5
20231024,135000,92637136,967,967,967,967,5
20231024,134900,92632301,963,963,963,963,0
20231024,134800,92632301,963,963,963,963,0
20231024,134700,92632301,963,967,967,963,200
20231024,134600,92439256,967,967,967,967,16
20231024,134500,92423784,966,966,966,966,0
20231024,134400,92423784,966,966,966,966,0
20231024,134300,92423784,966,966,966,966,5
20231024,134200,92418954,966,966,966,966,0
20231024,134100,92418954,966,965,966,965,161
20231024,134000,92263433,966,966,966,966,38
20231024,133900,92226725,966,966,966,966,0
20231024,133800,92226725,966,966,966,966,4
20231024,133700,92222861,966,966,966,966,1
20231024,133600,92221895,962,962,962,962,0
20231024,133500,92221895,962,962,963,962,6684
20231024,133400,85791749,961,962,962,961,43
20231024,133300,85750388,962,962,962,962,51
20231024,133200,85701326,961,961,961,961,4
20231024,133100,85697482,961,961,961,961,0
20231024,133000,85697482,961,961,961,961,0
20231024,132900,85697482,961,961,961,961,5
20231024,132800,85692677,962,962,962,962,70
20231024,132700,85625337,962,962,962,962,5
20231024,132600,85620527,962,962,962,962,14
20231024,132500,85607059,961,961,961,961,4
20231024,132400,85603215,961,961,961,961,974
20231024,132300,84667201,961,960,961,960,31
20231024,132200,84637415,959,959,959,959,17
20231024,132100,84621112,958,958,958,958,0
20231024,132000,84621112,958,958,958,958,162
20231024,131900,84465916,958,958,958,958,1
20231024,131800,84464958,957,957,957,957,4
20231024,131700,84461130,957,957,957,957,14
20231024,131600,84447732,956,956,956,956,27
20231024,131500,84421920,956,956,956,956,0
20231024,131400,84421920,956,956,956,956,0
20231024,131300,84421920,956,956,956,956,8
20231024,131200,84414272,955,956,956,955,14
20231024,131100,84400898,955,956,956,955,27
20231024,131000,84375097,955,955,955,955,0
20231024,130900,84375097,955,955,955,955,5
20231024,130800,84370322,955,955,955,955,22
20231024,130700,84349312,955,955,955,955,3
20231024,130600,84346447,955,955,955,955,5
20231024,130500,84341672,955,955,955,955,1
20231024,130400,84340717,955,955,955,955,4
20231024,130300,84336897,955,955,955,955,1
20231024,130200,84335942,954,954,954,954,0
20231024,130100,84335942,954,954,954,953,33
20231024,130000,84304482,953,953,953,953,5
20231024,125900,84299717,953,953,953,953,0
20231024,125800,84299717,953,954,954,953,133
20231024,125700,84172919,953,953,953,953,4
20231024,125600,84169107,953,953,953,953,0
20231024,125500,84169107,953,953,953,952,340
20231024,125400,83845092,953,953,953,953,0
20231024,125300,83845092,953,953,953,953,0
20231024,125200,83845092,953,953,953,953,5
20231024,125100,83840327,953,953,953,953,0
20231024,125000,83840327,953,953,953,953,4
20231024,124900,83836515,953,952,953,952,4798
20231024,124800,79268716,951,951,951,951,5
20231024,124700,79263961,951,951,951,951,3681
20231024,124600,75763330,951,950,951,950,145
20231024,124500,75625440,950,950,950,950,0
20231024,124400,75625440,950,950,950,950,0
20231024,124300,75625440,950,950,950,950,4
20231024,124200,75621640,950,950,950,950,0
20231024,124100,75621640,950,950,950,950,5
20231024,124000,75616890,950,950,950,950,0
20231024,123900,75616890,950,950,950,950,5
20231024,123800,75612140,950,950,950,950,0
20231024,123700,75612140,950,950,950,950,15
20231024,123600,75597890,950,950,951,949,154
20231024,123500,75451459,948,948,948,948,100
20231024,123400,75356659,948,948,948,948,0
20231024,123300,75356659,948,948,948,948,0
20231024,123200,75356659,948,949,951,948,61
20231024,123100,75298717,950,949,950,949,38
20231024,123000,75262621,951,951,951,951,0
20231024,122900,75262621,951,951,951,951,0
20231024,122800,75262621,951,950,951,950,38
20231024,122700,75226488,951,951,951,951,0
20231024,122600,75226488,951,951,951,951,140
20231024,122500,75093348,948,950,950,948,97
20231024,122400,75001316,950,950,950,950,407
20231024,122300,74614666,950,950,950,950,0
20231024,122200,74614666,950,950,950,950,4
20231024,122100,74610866,950,950,950,950,0
20231024,122000,74610866,950,951,951,950,69
20231024,121900,74545252,951,951,951,951,0
20231024,121800,74545252,951,951,951,951,5
20231024,121700,74540497,951,951,951,951,22
20231024,121600,74519575,952,950,952,950,144
20231024,121500,74382517,950,950,950,950,0
20231024,121400,74382517,950,950,950,950,0
20231024,121300,74382517,950,950,950,950,5
20231024,121200,74377767,950,950,950,950,1262
20231024,121100,73178867,950,950,950,950,27
20231024,121000,73153217,950,950,950,950,1
20231024,120900,73152267,950,950,950,950,5004
20231024,120800,68398467,952,952,952,952,0
20231024,120700,68398467,952,951,952,951,38
20231024,120600,68362296,952,952,952,952,140
20231024,120500,68229016,952,952,952,952,0
20231024,120400,68229016,952,952,952,951,3038
20231024,120300,65336845,952,952,952,952,2
20231024,120200,65334941,952,952,952,952,2005
20231024,120100,63426181,953,952,953,952,2538
20231024,120000,61007505,952,952,952,952,0
20231024,115900,61007505,952,952,952,952,1246
20231024,115800,59821313,952,952,952,952,0
20231024,115700,59821313,952,952,952,952,5
20231024,115600,59816553,952,953,953,952,161
20231024,115500,59663141,952,952,952,952,55
20231024,115400,59610781,952,952,952,952,0
20231024,115300,59610781,952,952,952,952,0
20231024,115200,59610781,952,952,952,952,5
20231024,115100,59606021,952,952,952,952,0
20231024,115000,59606021,952,952,952,952,138
20231024,114900,59474645,952,951,952,951,38
20231024,114800,59438473,952,952,952,952,0
20231024,114700,59438473,952,952,952,952,0
20231024,114600,59438473,952,949,952,949,178
20231024,114500,59269192,949,948,949,948,6
20231024,114400,59263503,948,948,948,948,1
20231024,114300,59262555,948,948,948,948,5
20231024,114200,59257815,948,948,948,948,500
20231024,114100,58783815,948,948,948,948,25
20231024,114000,58760115,948,948,948,948,0
20231024,113900,58760115,948,948,948,948,503
20231024,113800,58283271,948,948,948,948,0
20231024,113700,58283271,948,948,948,948,0
20231024,113600,58283271,948,949,949,948,277
20231024,113500,58020535,948,948,948,948,0
20231024,113400,58020535,948,949,949,948,42
20231024,113300,57980681,949,949,949,949,20
20231024,113200,57961701,949,948,949,948,6
20231024,113100,57956012,948,948,948,948,0
20231024,113000,57956012,948,948,948,948,0
20231024,112900,57956012,948,949,949,948,12
20231024,112800,57944629,948,948,948,948,3
20231024,112700,57941785,948,948,948,948,1
20231024,112600,57940837,949,947,949,947,291
20231024,112500,57664782,947,947,947,946,49
20231024,112400,57618384,947,947,947,947,8
20231024,112300,57610808,946,946,946,946,0
20231024,112200,57610808,946,947,947,946,9
20231024,112100,57602290,946,946,946,946,4
20231024,112000,57598506,946,946,946,946,5
20231024,111900,57593776,941,941,941,941,0
20231024,111800,57593776,941,941,941,941,0
20231024,111700,57593776,941,941,941,941,0
20231024,111600,57593776,941,944,946,941,195
20231024,111500,57409399,946,946,946,946,0
20231024,111400,57409399,946,946,946,946,0
20231024,111300,57409399,946,946,946,946,39
20231024,111200,57372505,946,946,946,946,10
20231024,111100,57363045,941,941,941,941,0
20231024,111000,57363045,941,941,941,941,0
20231024,110900,57363045,941,941,941,941,5
20231024,110800,57358340,942,942,942,942,0
20231024,110700,57358340,942,942,942,942,1360
20231024,110600,56077220,941,941,941,941,4
20231024,110500,56073456,941,941,941,941,0
20231024,110400,56073456,941,941,941,941,5
20231024,110300,56068751,941,941,941,941,0
20231024,110200,56068751,941,941,941,941,5
20231024,110100,56064046,942,942,942,942,39
20231024,110000,56027308,942,942,942,942,10
20231024,105900,56017888,941,941,941,941,4
20231024,105800,56014124,942,942,942,942,91
20231024,105700,55928402,942,942,942,942,5
20231024,105600,55923692,944,944,944,944,0
20231024,105500,55923692,944,944,944,944,9
20231024,105400,55915196,940,940,940,940,0
20231024,105300,55915196,940,940,940,940,0
20231024,105200,55915196,940,940,940,940,0
20231024,105100,55915196,940,939,940,939,27
20231024,105000,55889821,938,938,938,938,0
20231024,104900,55889821,938,939,939,938,46
20231024,104800,55846634,939,939,939,939,1
20231024,104700,55845695,937,937,937,937,0
20231024,104600,55845695,937,937,937,937,0
20231024,104500,55845695,937,936,937,936,206
20231024,104400,55652865,936,936,936,936,0
20231024,104300,55652865,936,936,936,936,0
20231024,104200,55652865,936,936,936,936,0
20231024,104100,55652865,936,936,936,936,0
20231024,104000,55652865,936,938,938,936,4427
20231024,103900,51508947,936,934,936,934,616
20231024,103800,50932640,934,935,935,934,404
20231024,103700,50554904,934,934,934,934,0
20231024,103600,50554904,934,935,935,934,924
20231024,103500,49690970,936,936,936,936,649
20231024,103400,49083506,937,937,937,937,44
20231024,103300,49042278,937,937,937,937,15
20231024,103200,49028223,937,936,937,936,10
20231024,103100,49018857,937,938,938,937,92
20231024,103000,48932562,938,938,938,938,73
20231024,102900,48864088,936,937,937,936,97
20231024,102800,48773294,937,937,937,937,3018
20231024,102700,45945428,937,939,939,937,1975
20231024,102600,44092887,939,939,939,939,22
20231024,102500,44072229,939,939,939,939,4
20231024,102400,44068473,939,939,939,939,28
20231024,102300,44042181,939,939,939,939,263
20231024,102200,43795224,938,938,938,938,6
20231024,102100,43789596,938,940,940,938,7191
20231024,102000,37036396,940,940,940,940,870
20231024,101900,36218596,940,941,941,940,2188
20231024,101800,34159834,941,943,943,941,218
20231024,101700,33954296,941,942,942,941,1287
20231024,101600,32741979,943,943,943,943,39
20231024,101500,32705202,943,943,943,943,204
20231024,101400,32512830,943,943,943,943,9
20231024,101300,32504343,942,942,942,942,11
20231024,101200,32493981,942,942,942,942,0
20231024,101100,32493981,942,942,942,942,300
20231024,101000,32211381,943,942,943,942,163
20231024,100900,32057678,942,942,942,942,4
20231024,100800,32053910,942,942,942,942,25
20231024,100700,32030360,942,944,944,942,668
20231024,100600,31400346,944,944,944,944,22
20231024,100500,31379578,944,944,944,944,0
20231024,100400,31379578,944,944,944,944,124
20231024,100300,31262522,942,943,943,942,2006
20231024,100200,29371731,944,944,944,944,22
20231024,100100,29350963,943,943,943,943,0
20231024,100000,29350963,943,944,944,943,4
20231024,095900,29347190,944,944,944,944,1121
20231024,095800,28288966,945,946,946,945,357
20231024,095700,27951562,946,946,946,946,59
20231024,095600,27895748,947,947,947,947,0
20231024,095500,27895748,947,947,947,947,10
20231024,095400,27886278,946,946,946,946,0
20231024,095300,27886278,946,946,946,946,50
20231024,095200,27838978,946,946,946,946,30
20231024,095100,27810598,944,945,945,944,4831
20231024,095000,23245304,946,946,946,946,0
20231024,094900,23245304,946,947,947,946,3039
20231024,094800,20370371,947,947,947,947,0
20231024,094700,20370371,947,947,947,947,39
20231024,094600,20333438,953,950,953,950,300
20231024,094500,20047783,947,947,947,947,2
20231024,094400,20045889,945,949,950,945,10210
20231024,094300,10390651,950,950,950,950,139
20231024,094200,10258601,950,950,950,950,441
20231024,094100,9839651,951,951,951,951,39
20231024,094000,9802562,952,952,952,952,1
20231024,093900,9801610,951,951,951,951,0
20231024,093800,9801610,951,953,953,951,2581
20231024,093700,7345524,954,955,958,954,353
20231024,093600,7008654,958,958,958,958,0
20231024,093500,7008654,958,958,958,958,0
20231024,093400,7008654,958,958,958,958,51
20231024,093300,6959796,961,961,961,961,0
20231024,093200,6959796,961,961,961,961,0
20231024,093100,6959796,961,961,961,961,39
20231024,093000,6922317,961,961,961,961,0
20231024,092900,6922317,961,961,961,961,2
20231024,092800,6920395,951,951,951,951,0
20231024,092700,6920395,951,951,951,951,0
20231024,092600,6920395,951,951,951,951,0
20231024,092500,6920395,951,951,951,951,0
20231024,092400,6920395,951,951,951,951,0
20231024,092300,6920395,951,951,951,951,0
20231024,092200,6920395,951,951,951,951,0
20231024,092100,6920395,951,951,951,951,0
20231024,092000,6920395,951,951,951,951,0
20231024,091900,6920395,951,951,951,951,0
20231024,091800,6920395,951,951,951,951,0
20231024,091700,6920395,951,951,951,951,0
20231024,091600,6920395,951,951,951,951,0
20231024,091500,6920395,951,951,951,951,0
20231024,091400,6920395,951,951,951,951,55
20231024,091300,6868090,962,962,962,962,39
20231024,091200,6830572,962,962,962,962,100
20231024,091100,6734372,963,963,963,963,0
20231024,091000,6734372,963,963,963,963,39
20231024,090900,6696815,964,962,964,962,17
20231024,090800,6680459,949,949,949,949,0
20231024,090700,6680459,949,962,965,945,1541
20231024,090600,5207563,965,965,965,965,0
20231024,090500,5207563,965,965,965,965,0
20231024,090400,5207563,965,965,965,965,526
20231024,090300,4699973,960,960,960,960,521
20231024,090200,4199813,955,955,955,955,41
20231024,090100,4160658,951,948,951,948,1183
20231024,090000,3036630,948,942,948,942,3223