KissMeData/031820/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190400,299127857,673,673,673,673,3913
20231024,190300,299127857,673,673,673,673,0
20231024,190200,299127857,673,673,673,673,0
20231024,190100,299127857,673,673,673,673,0
20231024,190000,299127857,673,673,673,673,0
20231024,185900,299127857,673,673,673,673,0
20231024,185800,299127857,673,673,673,673,0
20231024,185700,299127857,673,673,673,673,0
20231024,185600,299127857,673,673,673,673,0
20231024,185500,299127857,673,673,673,673,0
20231024,185400,299127857,673,673,673,673,0
20231024,185300,299127857,673,673,673,673,0
20231024,185200,299127857,673,673,673,673,0
20231024,185100,299127857,673,673,673,673,0
20231024,185000,299127857,673,673,673,673,0
20231024,184900,299127857,673,673,673,673,0
20231024,184800,299127857,673,673,673,673,0
20231024,184700,299127857,673,673,673,673,0
20231024,184600,299127857,673,673,673,673,0
20231024,184500,299127857,673,673,673,673,0
20231024,184400,299127857,673,673,673,673,0
20231024,184300,299127857,673,673,673,673,0
20231024,184200,299127857,673,673,673,673,0
20231024,184100,299127857,673,673,673,673,0
20231024,184000,299127857,673,673,673,673,0
20231024,183900,299127857,673,673,673,673,0
20231024,183800,299127857,673,673,673,673,0
20231024,183700,299127857,673,673,673,673,0
20231024,183600,299127857,673,673,673,673,0
20231024,183500,299127857,673,673,673,673,0
20231024,183400,299127857,673,673,673,673,3913
20231024,183300,299127857,673,673,673,673,0
20231024,183200,299127857,673,673,673,673,0
20231024,183100,299127857,673,673,673,673,0
20231024,183000,299127857,673,673,673,673,0
20231024,182900,299127857,673,673,673,673,0
20231024,182800,299127857,673,673,673,673,0
20231024,182700,299127857,673,673,673,673,0
20231024,182600,299127857,673,673,673,673,0
20231024,182500,299127857,673,673,673,673,0
20231024,182400,299127857,673,673,673,673,0
20231024,182300,299127857,673,673,673,673,0
20231024,182200,299127857,673,673,673,673,0
20231024,182100,299127857,673,673,673,673,0
20231024,182000,299127857,673,673,673,673,0
20231024,181900,299127857,673,673,673,673,0
20231024,181800,299127857,673,673,673,673,0
20231024,181700,299127857,673,673,673,673,0
20231024,181600,299127857,673,673,673,673,0
20231024,181500,299127857,673,673,673,673,0
20231024,181400,299127857,673,673,673,673,0
20231024,181300,299127857,673,673,673,673,0
20231024,181200,299127857,673,673,673,673,0
20231024,181100,299127857,673,673,673,673,0
20231024,181000,299127857,673,673,673,673,0
20231024,180900,299127857,673,673,673,673,0
20231024,180800,299127857,673,673,673,673,0
20231024,180700,299127857,673,673,673,673,0
20231024,180600,299127857,673,673,673,673,0
20231024,180500,299127857,673,673,673,673,0
20231024,180400,299127857,673,673,673,673,3913
20231024,180300,299127857,673,673,673,673,0
20231024,180200,299127857,673,673,673,673,0
20231024,180100,299127857,673,673,673,673,0
20231024,180000,299127857,673,673,673,673,0
20231024,175900,299127857,673,673,673,673,0
20231024,175800,299127857,673,673,673,673,0
20231024,175700,299127857,673,673,673,673,0
20231024,175600,299127857,673,673,673,673,0
20231024,175500,299127857,673,673,673,673,0
20231024,175400,299127857,673,673,673,673,0
20231024,175300,299127857,673,673,673,673,0
20231024,175200,299127857,673,673,673,673,0
20231024,175100,299127857,673,673,673,673,0
20231024,175000,299127857,673,673,673,673,0
20231024,174900,299127857,673,673,673,673,0
20231024,174800,299127857,673,673,673,673,0
20231024,174700,299127857,673,673,673,673,0
20231024,174600,299127857,673,673,673,673,0
20231024,174500,299127857,673,673,673,673,0
20231024,174400,299127857,673,673,673,673,0
20231024,174300,299127857,673,673,673,673,0
20231024,174200,299127857,673,673,673,673,0
20231024,174100,299127857,673,673,673,673,0
20231024,174000,299127857,673,673,673,673,0
20231024,173900,299127857,673,673,673,673,0
20231024,173800,299127857,673,673,673,673,0
20231024,173700,299127857,673,673,673,673,0
20231024,173600,299127857,673,673,673,673,0
20231024,173500,299127857,673,673,673,673,0
20231024,173400,299127857,673,673,673,673,3913
20231024,173300,299127857,673,673,673,673,0
20231024,173200,299127857,673,673,673,673,0
20231024,173100,299127857,673,673,673,673,0
20231024,173000,299127857,673,673,673,673,0
20231024,172900,299127857,673,673,673,673,0
20231024,172800,299127857,673,673,673,673,0
20231024,172700,299127857,673,673,673,673,0
20231024,172600,299127857,673,673,673,673,0
20231024,172500,299127857,673,673,673,673,0
20231024,172400,299127857,673,673,673,673,0
20231024,172300,299127857,673,673,673,673,0
20231024,172200,299127857,673,673,673,673,0
20231024,172100,299127857,673,673,673,673,0
20231024,172000,299127857,673,673,673,673,0
20231024,171900,299127857,673,673,673,673,0
20231024,171800,299127857,673,673,673,673,0
20231024,171700,299127857,673,673,673,673,0
20231024,171600,299127857,673,673,673,673,0
20231024,171500,299127857,673,673,673,673,0
20231024,171400,299127857,673,673,673,673,0
20231024,171300,299127857,673,673,673,673,0
20231024,171200,299127857,673,673,673,673,0
20231024,171100,299127857,673,673,673,673,0
20231024,171000,299127857,673,673,673,673,0
20231024,170900,299127857,673,673,673,673,0
20231024,170800,299127857,673,673,673,673,0
20231024,170700,299127857,673,673,673,673,0
20231024,170600,299127857,673,673,673,673,0
20231024,170500,299127857,673,673,673,673,0
20231024,170400,299127857,673,673,673,673,3913
20231024,170300,299127857,673,673,673,673,0
20231024,170200,299127857,673,673,673,673,0
20231024,170100,299127857,673,673,673,673,0
20231024,170000,299127857,673,673,673,673,0
20231024,165900,299127857,673,673,673,673,0
20231024,165800,299127857,673,673,673,673,0
20231024,165700,299127857,673,673,673,673,0
20231024,165600,299127857,673,673,673,673,0
20231024,165500,299127857,673,673,673,673,0
20231024,165400,299127857,673,673,673,673,0
20231024,165300,299127857,673,673,673,673,0
20231024,165200,299127857,673,673,673,673,0
20231024,165100,299127857,673,673,673,673,0
20231024,165000,299127857,673,673,673,673,0
20231024,164900,299127857,673,673,673,673,0
20231024,164800,299127857,673,673,673,673,0
20231024,164700,299127857,673,673,673,673,0
20231024,164600,299127857,673,673,673,673,0
20231024,164500,299127857,673,673,673,673,0
20231024,164400,299127857,673,673,673,673,0
20231024,164300,299127857,673,673,673,673,0
20231024,164200,299127857,673,673,673,673,0
20231024,164100,299127857,673,673,673,673,0
20231024,164000,299127857,673,673,673,673,0
20231024,163900,299127857,673,673,673,673,0
20231024,163800,299127857,673,673,673,673,0
20231024,163700,299127857,673,673,673,673,0
20231024,163600,299127857,673,673,673,673,0
20231024,163500,299127857,673,673,673,673,0
20231024,163400,299127857,673,673,673,673,3913
20231024,163300,299127857,673,673,673,673,0
20231024,163200,299127857,673,673,673,673,0
20231024,163100,299127857,673,673,673,673,0
20231024,163000,299127857,673,673,673,673,0
20231024,162900,299127857,673,673,673,673,0
20231024,162800,299127857,673,673,673,673,0
20231024,162700,299127857,673,673,673,673,0
20231024,162600,299127857,673,673,673,673,0
20231024,162500,299127857,673,673,673,673,0
20231024,162400,299127857,673,673,673,673,0
20231024,162300,299127857,673,673,673,673,0
20231024,162200,299127857,673,673,673,673,0
20231024,162100,299127857,673,673,673,673,0
20231024,162000,299127857,673,673,673,673,0
20231024,161900,299127857,673,673,673,673,0
20231024,161800,299127857,673,673,673,673,0
20231024,161700,299127857,673,673,673,673,0
20231024,161600,299127857,673,673,673,673,0
20231024,161500,299127857,673,673,673,673,0
20231024,161400,299127857,673,673,673,673,0
20231024,161300,299127857,673,673,673,673,0
20231024,161200,299127857,673,673,673,673,0
20231024,161100,299127857,673,673,673,673,0
20231024,161000,299127857,673,673,673,673,0
20231024,160900,299127857,673,673,673,673,0
20231024,160800,299127857,673,673,673,673,0
20231024,160700,299127857,673,673,673,673,0
20231024,160600,299127857,673,673,673,673,0
20231024,160500,299127857,673,673,673,673,0
20231024,160400,299127857,673,673,673,673,3913
20231024,160300,299127857,673,673,673,673,0
20231024,160200,299127857,673,673,673,673,0
20231024,160100,299127857,673,673,673,673,0
20231024,160000,299127857,673,673,673,673,0
20231024,155900,299127857,673,673,673,673,0
20231024,155800,299127857,673,673,673,673,0
20231024,155700,299127857,673,673,673,673,0
20231024,155600,299127857,673,673,673,673,0
20231024,155500,299127857,673,673,673,673,0
20231024,155400,299127857,673,673,673,673,0
20231024,155300,299127857,673,673,673,673,0
20231024,155200,299127857,673,673,673,673,0
20231024,155100,299127857,673,673,673,673,0
20231024,155000,299127857,673,673,673,673,0
20231024,154900,299127857,673,673,673,673,0
20231024,154800,299127857,673,673,673,673,0
20231024,154700,299127857,673,673,673,673,0
20231024,154600,299127857,673,673,673,673,0
20231024,154500,299127857,673,673,673,673,0
20231024,154400,299127857,673,673,673,673,0
20231024,154300,299127857,673,673,673,673,0
20231024,154200,299127857,673,673,673,673,0
20231024,154100,299127857,673,673,673,673,0
20231024,154000,299127857,673,673,673,673,0
20231024,153900,299127857,673,673,673,673,0
20231024,153800,299127857,673,673,673,673,0
20231024,153700,299127857,673,673,673,673,0
20231024,153600,299127857,673,673,673,673,0
20231024,153500,299127857,673,673,673,673,0
20231024,153400,299127857,673,673,673,673,3913
20231024,153300,299127857,673,673,673,673,0
20231024,153200,299127857,673,673,673,673,0
20231024,153100,299127857,673,673,673,673,0
20231024,153000,299127857,673,673,673,673,3913
20231024,152900,296494408,674,674,674,674,0
20231024,152800,296494408,674,674,674,674,0
20231024,152700,296494408,674,674,674,674,0
20231024,152600,296494408,674,674,674,674,0
20231024,152500,296494408,674,674,674,674,0
20231024,152400,296494408,674,674,674,674,0
20231024,152300,296494408,674,674,674,674,0
20231024,152200,296494408,674,674,674,674,0
20231024,152100,296494408,674,674,674,674,0
20231024,152000,296494408,674,674,674,674,0
20231024,151900,296494408,674,672,674,671,269
20231024,151800,296313235,674,674,674,674,1
20231024,151700,296312561,674,674,674,674,1
20231024,151600,296311887,674,674,674,674,1
20231024,151500,296311213,674,674,674,673,744
20231024,151400,295809758,674,674,674,674,0
20231024,151300,295809758,674,674,674,674,21
20231024,151200,295795604,677,677,677,677,3
20231024,151100,295793573,676,676,677,675,217
20231024,151000,295646762,676,676,676,675,259
20231024,150900,295471932,677,673,677,673,15992
20231024,150800,284661490,673,669,673,669,5154
20231024,150700,281204921,670,670,670,670,1
20231024,150600,281204251,670,670,670,670,0
20231024,150500,281204251,670,669,670,669,3
20231024,150400,281202242,670,670,670,670,0
20231024,150300,281202242,670,670,671,670,2303
20231024,150200,279659229,671,671,671,670,1927
20231024,150100,278368109,671,668,671,668,26873
20231024,150000,260387762,668,668,668,668,0
20231024,145900,260387762,668,668,668,668,8
20231024,145800,260382418,668,668,668,668,18
20231024,145700,260370394,667,667,667,667,4137
20231024,145600,257611015,667,667,667,667,0
20231024,145500,257611015,667,667,667,667,0
20231024,145400,257611015,667,666,667,666,301
20231024,145300,257410548,666,666,666,666,1086
20231024,145200,256687272,667,667,667,667,0
20231024,145100,256687272,667,667,667,667,2
20231024,145000,256685938,667,667,667,667,0
20231024,144900,256685938,667,667,667,667,1
20231024,144800,256685271,667,667,667,667,0
20231024,144700,256685271,667,667,667,666,130
20231024,144600,256598581,667,667,667,667,148
20231024,144500,256499865,667,667,667,667,0
20231024,144400,256499865,667,667,667,666,304
20231024,144300,256297098,667,667,667,667,1
20231024,144200,256296431,667,667,667,667,10
20231024,144100,256289761,666,666,666,666,2001
20231024,144000,254957095,666,667,667,666,27
20231024,143900,254939106,668,668,668,667,106
20231024,143800,254868398,668,667,668,667,401
20231024,143700,254600930,668,667,668,667,44
20231024,143600,254571581,667,667,667,667,209
20231024,143500,254432178,667,667,667,667,1
20231024,143400,254431511,666,666,666,666,1
20231024,143300,254430845,667,667,667,667,502
20231024,143200,254096011,667,666,667,665,10075
20231024,143100,247395888,667,667,667,667,2
20231024,143000,247394554,666,666,666,666,10
20231024,142900,247387894,667,667,667,667,1
20231024,142800,247387227,667,667,667,667,2913
20231024,142700,245444256,667,666,667,664,200
20231024,142600,245311077,667,667,667,667,1
20231024,142500,245310410,668,668,668,668,0
20231024,142400,245310410,668,668,668,668,0
20231024,142300,245310410,668,668,668,668,3
20231024,142200,245308406,667,667,667,667,1
20231024,142100,245307739,668,668,668,668,1030
20231024,142000,244619699,668,668,668,668,20
20231024,141900,244606339,668,668,668,667,495
20231024,141800,244275680,668,668,668,668,9
20231024,141700,244269668,668,668,668,668,0
20231024,141600,244269668,668,668,668,668,0
20231024,141500,244269668,668,668,668,668,6
20231024,141400,244265660,668,668,668,668,3
20231024,141300,244263656,668,666,668,663,3932
20231024,141200,241644841,667,667,667,667,583
20231024,141100,241255980,666,667,667,666,313
20231024,141000,241047210,667,667,667,667,2
20231024,140900,241045876,666,665,666,665,197
20231024,140800,240914684,665,666,666,665,1001
20231024,140700,240248019,666,666,666,666,0
20231024,140600,240248019,666,666,666,666,283
20231024,140500,240059541,666,666,666,666,30
20231024,140400,240039561,666,665,666,665,5466
20231024,140300,236404670,666,665,666,665,2
20231024,140200,236403339,664,663,665,663,14044
20231024,140100,227070886,663,664,664,663,3
20231024,140000,227068896,664,663,664,663,51
20231024,135900,227035082,664,664,664,664,4
20231024,135800,227032426,663,664,664,663,309
20231024,135700,226827550,664,664,664,664,1
20231024,135600,226826886,664,662,664,662,4452
20231024,135500,223875259,663,662,663,662,11
20231024,135400,223867976,663,663,663,663,0
20231024,135300,223867976,663,663,663,663,12
20231024,135200,223860020,662,662,663,662,312
20231024,135100,223653475,662,662,662,662,0
20231024,135000,223653475,662,660,662,660,11336
20231024,134900,216158229,661,661,661,661,0
20231024,134800,216158229,661,661,661,661,0
20231024,134700,216158229,661,661,661,661,0
20231024,134600,216158229,661,661,661,661,0
20231024,134500,216158229,661,661,661,661,0
20231024,134400,216158229,661,661,661,661,20
20231024,134300,216145009,660,660,660,660,0
20231024,134200,216145009,660,660,660,660,1
20231024,134100,216144349,660,660,660,660,130
20231024,134000,216058549,662,662,662,662,2
20231024,133900,216057225,662,660,662,660,7196
20231024,133800,211302257,661,661,661,661,2
20231024,133700,211300935,661,660,661,660,602
20231024,133600,210903614,661,661,661,661,11
20231024,133500,210896343,661,660,661,660,1081
20231024,133400,210182882,660,659,660,659,346
20231024,133300,209954862,660,660,660,660,0
20231024,133200,209954862,660,660,660,660,0
20231024,133100,209954862,660,660,660,660,2
20231024,133000,209953542,661,661,661,661,0
20231024,132900,209953542,661,660,661,660,3596
20231024,132800,207580178,661,661,661,661,0
20231024,132700,207580178,661,661,661,661,3
20231024,132600,207578195,660,661,661,660,3
20231024,132500,207576213,662,662,662,662,10
20231024,132400,207569593,662,660,662,660,62
20231024,132300,207528669,662,662,662,662,100
20231024,132200,207462469,662,659,662,659,16558
20231024,132100,196540558,659,658,659,658,883
20231024,132000,195959543,658,658,659,658,1725
20231024,131900,194824491,658,659,659,658,1010
20231024,131800,194159910,659,659,659,659,1811
20231024,131700,192966461,659,658,659,658,298
20231024,131600,192770375,658,658,658,658,0
20231024,131500,192770375,658,658,658,658,0
20231024,131400,192770375,658,658,658,658,3
20231024,131300,192768401,657,657,657,657,139
20231024,131200,192677078,657,656,657,656,57
20231024,131100,192639685,657,657,657,657,1729
20231024,131000,191503732,658,658,658,658,0
20231024,130900,191503732,658,658,658,658,0
20231024,130800,191503732,658,658,658,658,0
20231024,130700,191503732,658,658,658,658,21
20231024,130600,191489914,658,658,658,658,0
20231024,130500,191489914,658,658,658,658,80
20231024,130400,191437274,658,658,658,658,3
20231024,130300,191435300,658,658,658,657,680
20231024,130200,190988538,658,659,659,658,12
20231024,130100,190980631,659,658,659,658,5
20231024,130000,190977337,658,657,658,657,3209
20231024,125900,188866651,657,657,657,657,1
20231024,125800,188865994,658,656,658,656,2173
20231024,125700,187439289,656,656,656,656,1
20231024,125600,187438633,656,656,656,656,1
20231024,125500,187437977,656,656,656,656,29
20231024,125400,187418953,656,656,656,655,2006
20231024,125300,186105016,656,656,656,656,0
20231024,125200,186105016,656,656,656,656,1
20231024,125100,186104360,656,655,656,655,2680
20231024,125000,184348920,654,654,654,654,1
20231024,124900,184348266,655,655,655,655,200
20231024,124800,184217266,655,655,655,655,200
20231024,124700,184086266,655,654,655,654,13
20231024,124600,184077763,655,655,655,655,3
20231024,124500,184075798,655,655,655,655,10
20231024,124400,184069248,655,656,656,655,39
20231024,124300,184043701,656,656,656,656,0
20231024,124200,184043701,656,656,656,656,0
20231024,124100,184043701,656,656,656,656,14
20231024,124000,184034517,655,650,655,650,4987
20231024,123900,180768464,654,654,654,654,4301
20231024,123800,177955610,654,653,654,650,601
20231024,123700,177564950,654,654,654,654,0
20231024,123600,177564950,654,654,654,654,0
20231024,123500,177564950,654,654,654,654,0
20231024,123400,177564950,654,654,654,654,0
20231024,123300,177564950,654,654,654,654,1
20231024,123200,177564296,654,654,654,654,131
20231024,123100,177478622,654,654,654,654,0
20231024,123000,177478622,654,654,654,654,0
20231024,122900,177478622,654,654,654,654,0
20231024,122800,177478622,654,654,654,654,0
20231024,122700,177478622,654,654,654,654,1
20231024,122600,177477968,654,653,654,653,5
20231024,122500,177474701,653,653,653,653,0
20231024,122400,177474701,653,652,653,646,6302
20231024,122300,173378214,654,654,654,654,11
20231024,122200,173371020,653,653,653,653,11329
20231024,122100,165973183,653,652,653,652,801
20231024,122000,165450930,652,652,652,652,400
20231024,121900,165190130,653,653,653,653,0
20231024,121800,165190130,653,653,653,653,0
20231024,121700,165190130,653,653,653,652,3203
20231024,121600,163098572,652,652,652,652,553
20231024,121500,162738016,652,652,652,652,0
20231024,121400,162738016,652,652,652,652,10
20231024,121300,162731496,653,653,653,653,0
20231024,121200,162731496,653,652,653,652,1479
20231024,121100,161767186,652,652,652,652,2
20231024,121000,161765882,651,651,651,651,757
20231024,120900,161273075,651,651,651,651,31
20231024,120800,161252894,651,651,651,651,2
20231024,120700,161251592,651,651,651,651,0
20231024,120600,161251592,651,651,651,651,1
20231024,120500,161250941,650,650,650,650,0
20231024,120400,161250941,650,650,650,650,300
20231024,120300,161055941,651,651,651,651,2
20231024,120200,161054639,650,650,650,650,0
20231024,120100,161054639,650,650,650,650,0
20231024,120000,161054639,650,651,651,650,2030
20231024,115900,159734684,651,651,651,651,181
20231024,115800,159616853,652,652,652,651,363
20231024,115700,159380537,652,652,652,652,129
20231024,115600,159296429,652,652,652,652,572
20231024,115500,158923485,652,652,652,652,25
20231024,115400,158907185,653,653,653,653,1
20231024,115300,158906532,653,651,653,651,63
20231024,115200,158865514,653,652,653,652,1802
20231024,115100,157688809,653,652,653,652,304
20231024,115000,157490599,652,652,652,652,2
20231024,114900,157489295,652,652,652,652,0
20231024,114800,157489295,652,652,652,652,8
20231024,114700,157484079,652,652,652,652,503
20231024,114600,157156123,653,653,653,653,0
20231024,114500,157156123,653,653,653,653,0
20231024,114400,157156123,653,653,653,653,2
20231024,114300,157154817,653,653,653,653,0
20231024,114200,157154817,653,653,653,653,0
20231024,114100,157154817,653,653,653,653,0
20231024,114000,157154817,653,653,653,653,1
20231024,113900,157154164,653,653,653,653,6
20231024,113800,157150246,654,654,654,654,2
20231024,113700,157148938,654,654,654,654,0
20231024,113600,157148938,654,653,654,653,152
20231024,113500,157049531,654,654,654,654,0
20231024,113400,157049531,654,652,654,652,16
20231024,113300,157039071,652,652,652,652,20
20231024,113200,157026031,652,652,654,652,5
20231024,113100,157022768,652,652,653,652,112
20231024,113000,156949664,647,654,654,647,81
20231024,112900,156897211,654,652,654,652,58
20231024,112800,156859335,653,651,653,651,3194
20231024,112700,154779973,651,650,651,649,3083
20231024,112600,152776011,650,650,650,650,22
20231024,112500,152761711,650,650,650,650,100
20231024,112400,152696711,650,649,650,649,4
20231024,112300,152694113,650,649,650,649,1311
20231024,112200,151843272,649,649,649,649,2417
20231024,112100,150274639,649,649,649,649,0
20231024,112000,150274639,649,648,649,648,267
20231024,111900,150101617,648,648,648,648,0
20231024,111800,150101617,648,648,648,648,0
20231024,111700,150101617,648,648,648,648,0
20231024,111600,150101617,648,648,648,648,0
20231024,111500,150101617,648,648,648,648,5
20231024,111400,150098377,648,648,648,648,0
20231024,111300,150098377,648,648,648,647,530
20231024,111200,149755365,648,648,648,648,100
20231024,111100,149690565,648,648,648,648,0
20231024,111000,149690565,648,648,648,648,0
20231024,110900,149690565,648,648,648,648,0
20231024,110800,149690565,648,648,648,648,0
20231024,110700,149690565,648,648,648,648,5675
20231024,110600,146013165,647,647,647,647,10
20231024,110500,146006695,647,647,647,647,89
20231024,110400,145949112,646,646,646,646,754
20231024,110300,145462028,646,646,646,646,0
20231024,110200,145462028,646,646,646,645,318
20231024,110100,145256601,645,645,645,645,68
20231024,110000,145212741,645,645,645,645,0
20231024,105900,145212741,645,644,645,644,1123
20231024,105800,144489527,644,644,644,643,760
20231024,105700,144000833,644,644,644,644,1
20231024,105600,144000189,644,644,644,644,0
20231024,105500,144000189,644,644,644,644,2
20231024,105400,143998901,643,642,643,641,930
20231024,105300,143402184,643,643,643,643,4
20231024,105200,143399612,643,643,643,643,1
20231024,105100,143398969,641,641,641,641,24
20231024,105000,143383585,642,642,642,642,3027
20231024,104900,141440251,642,642,642,642,1
20231024,104800,141439609,642,642,642,642,200
20231024,104700,141311209,642,642,642,642,0
20231024,104600,141311209,642,642,642,642,0
20231024,104500,141311209,642,641,642,640,513
20231024,104400,140982875,642,642,642,642,13
20231024,104300,140974529,642,642,642,642,30
20231024,104200,140955269,642,642,642,642,3
20231024,104100,140953343,642,641,642,641,1343
20231024,104000,140092478,641,640,641,640,68
20231024,103900,140048957,640,636,640,636,203
20231024,103800,139919041,637,636,637,636,4250
20231024,103700,137216036,637,638,638,636,3505
20231024,103600,134986079,639,638,639,638,1010
20231024,103500,134340924,637,639,639,637,5020
20231024,103400,131141139,639,639,639,638,114
20231024,103300,131068294,640,640,640,640,34
20231024,103200,131046534,637,637,637,637,131
20231024,103100,130963087,640,640,640,640,1
20231024,103000,130962447,641,641,641,636,10308
20231024,102900,124368504,641,641,641,640,308
20231024,102800,124171101,641,643,643,641,5235
20231024,102700,120811184,644,644,644,644,0
20231024,102600,120811184,644,644,644,644,41
20231024,102500,120784780,644,644,644,644,0
20231024,102400,120784780,644,644,644,644,51
20231024,102300,120751936,644,644,644,644,322
20231024,102200,120544568,644,644,644,644,0
20231024,102100,120544568,644,645,645,644,2161
20231024,102000,119151007,645,645,645,645,0
20231024,101900,119151007,645,646,647,645,1364
20231024,101800,118269865,647,648,648,647,2714
20231024,101700,116511305,652,648,652,648,51
20231024,101600,116478253,649,651,651,649,50566
20231024,101500,83608636,651,653,654,651,63441
20231024,101400,42205090,654,654,654,654,350
20231024,101300,41976190,654,654,654,653,1287
20231024,101200,41135622,654,654,654,654,0
20231024,101100,41135622,654,654,654,654,2
20231024,101000,41134314,654,654,654,654,0
20231024,100900,41134314,654,654,654,654,1000
20231024,100800,40480314,653,653,653,653,1020
20231024,100700,39814254,653,653,653,653,0
20231024,100600,39814254,653,653,653,653,406
20231024,100500,39549136,653,654,654,653,2
20231024,100400,39547829,655,655,656,655,2000
20231024,100300,38237504,654,654,654,654,1
20231024,100200,38236850,654,653,654,653,2675
20231024,100100,36488573,653,653,653,653,0
20231024,100000,36488573,653,653,653,653,300
20231024,095900,36292673,654,654,654,654,1
20231024,095800,36292019,654,653,654,653,1001
20231024,095700,35638365,654,654,654,654,2212
20231024,095600,34191717,656,656,656,656,0
20231024,095500,34191717,656,656,656,656,50
20231024,095400,34158917,657,657,657,657,0
20231024,095300,34158917,657,657,657,657,0
20231024,095200,34158917,657,657,657,657,0
20231024,095100,34158917,657,657,657,657,6
20231024,095000,34154975,657,657,657,657,12
20231024,094900,34147091,657,657,657,657,0
20231024,094800,34147091,657,657,657,657,301
20231024,094700,33949334,657,655,657,654,5339
20231024,094600,30453336,657,657,657,657,200
20231024,094500,30321936,659,659,659,659,1
20231024,094400,30321277,656,656,656,656,120
20231024,094300,30242557,656,656,656,656,608
20231024,094200,29843709,659,659,659,659,1
20231024,094100,29843050,656,656,656,656,1066
20231024,094000,29143754,656,658,658,656,238
20231024,093900,28987547,660,660,660,660,0
20231024,093800,28987547,660,660,660,660,6
20231024,093700,28983587,660,660,660,660,0
20231024,093600,28983587,660,660,660,660,1
20231024,093500,28982927,660,660,660,660,55
20231024,093400,28946627,660,660,660,660,1
20231024,093300,28945967,660,660,660,660,4
20231024,093200,28943327,660,660,660,660,5016
20231024,093100,25632767,660,660,660,660,2
20231024,093000,25631447,660,660,660,660,10
20231024,092900,25624847,660,660,660,660,0
20231024,092800,25624847,660,660,660,660,1
20231024,092700,25624187,657,657,657,657,1680
20231024,092600,24520427,657,657,657,657,0
20231024,092500,24520427,657,660,660,657,5056
20231024,092400,21197239,659,659,659,659,0
20231024,092300,21197239,659,659,659,659,1
20231024,092200,21196580,659,659,659,659,0
20231024,092100,21196580,659,659,659,659,0
20231024,092000,21196580,659,661,661,659,4926
20231024,091900,17945459,661,661,661,661,3101
20231024,091800,15895698,662,662,662,662,151
20231024,091700,15795736,662,662,662,662,1008
20231024,091600,15128440,663,663,663,663,54
20231024,091500,15092638,664,664,664,664,401
20231024,091400,14826374,662,664,664,662,14
20231024,091300,14817102,664,664,664,664,36
20231024,091200,14793198,664,664,664,664,92
20231024,091100,14732110,664,664,664,664,37
20231024,091000,14707542,664,664,664,664,46
20231024,090900,14676998,664,663,664,663,72
20231024,090800,14629212,663,663,664,663,39
20231024,090700,14603318,659,663,664,659,158
20231024,090600,14498959,664,664,664,664,72
20231024,090500,14451151,664,665,666,664,38
20231024,090400,14425853,665,665,666,660,122
20231024,090300,14344781,665,663,665,663,234
20231024,090200,14189385,663,664,664,663,54
20231024,090100,14153573,664,664,664,664,39
20231024,090000,14127677,664,655,664,655,21547