KissMeData/217620/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,201300,682782543,699,699,699,699,13818
20231024,201200,682782543,699,699,699,699,0
20231024,201100,682782543,699,699,699,699,0
20231024,201000,682782543,699,699,699,699,0
20231024,200900,682782543,699,699,699,699,0
20231024,200800,682782543,699,699,699,699,0
20231024,200700,682782543,699,699,699,699,0
20231024,200600,682782543,699,699,699,699,0
20231024,200500,682782543,699,699,699,699,0
20231024,200400,682782543,699,699,699,699,0
20231024,200300,682782543,699,699,699,699,0
20231024,200200,682782543,699,699,699,699,0
20231024,200100,682782543,699,699,699,699,0
20231024,200000,682782543,699,699,699,699,0
20231024,195900,682782543,699,699,699,699,0
20231024,195800,682782543,699,699,699,699,0
20231024,195700,682782543,699,699,699,699,0
20231024,195600,682782543,699,699,699,699,0
20231024,195500,682782543,699,699,699,699,0
20231024,195400,682782543,699,699,699,699,0
20231024,195300,682782543,699,699,699,699,0
20231024,195200,682782543,699,699,699,699,0
20231024,195100,682782543,699,699,699,699,0
20231024,195000,682782543,699,699,699,699,0
20231024,194900,682782543,699,699,699,699,0
20231024,194800,682782543,699,699,699,699,0
20231024,194700,682782543,699,699,699,699,0
20231024,194600,682782543,699,699,699,699,0
20231024,194500,682782543,699,699,699,699,0
20231024,194400,682782543,699,699,699,699,0
20231024,194300,682782543,699,699,699,699,13818
20231024,194200,682782543,699,699,699,699,0
20231024,194100,682782543,699,699,699,699,0
20231024,194000,682782543,699,699,699,699,0
20231024,193900,682782543,699,699,699,699,0
20231024,193800,682782543,699,699,699,699,0
20231024,193700,682782543,699,699,699,699,0
20231024,193600,682782543,699,699,699,699,0
20231024,193500,682782543,699,699,699,699,0
20231024,193400,682782543,699,699,699,699,0
20231024,193300,682782543,699,699,699,699,0
20231024,193200,682782543,699,699,699,699,0
20231024,193100,682782543,699,699,699,699,0
20231024,193000,682782543,699,699,699,699,0
20231024,192900,682782543,699,699,699,699,0
20231024,192800,682782543,699,699,699,699,0
20231024,192700,682782543,699,699,699,699,0
20231024,192600,682782543,699,699,699,699,0
20231024,192500,682782543,699,699,699,699,0
20231024,192400,682782543,699,699,699,699,0
20231024,192300,682782543,699,699,699,699,0
20231024,192200,682782543,699,699,699,699,0
20231024,192100,682782543,699,699,699,699,0
20231024,192000,682782543,699,699,699,699,0
20231024,191900,682782543,699,699,699,699,0
20231024,191800,682782543,699,699,699,699,0
20231024,191700,682782543,699,699,699,699,0
20231024,191600,682782543,699,699,699,699,0
20231024,191500,682782543,699,699,699,699,0
20231024,191400,682782543,699,699,699,699,0
20231024,191300,682782543,699,699,699,699,13818
20231024,191200,682782543,699,699,699,699,0
20231024,191100,682782543,699,699,699,699,0
20231024,191000,682782543,699,699,699,699,0
20231024,190900,682782543,699,699,699,699,0
20231024,190800,682782543,699,699,699,699,0
20231024,190700,682782543,699,699,699,699,0
20231024,190600,682782543,699,699,699,699,0
20231024,190500,682782543,699,699,699,699,0
20231024,190400,682782543,699,699,699,699,0
20231024,190300,682782543,699,699,699,699,0
20231024,190200,682782543,699,699,699,699,0
20231024,190100,682782543,699,699,699,699,0
20231024,190000,682782543,699,699,699,699,0
20231024,185900,682782543,699,699,699,699,0
20231024,185800,682782543,699,699,699,699,0
20231024,185700,682782543,699,699,699,699,0
20231024,185600,682782543,699,699,699,699,0
20231024,185500,682782543,699,699,699,699,0
20231024,185400,682782543,699,699,699,699,0
20231024,185300,682782543,699,699,699,699,0
20231024,185200,682782543,699,699,699,699,0
20231024,185100,682782543,699,699,699,699,0
20231024,185000,682782543,699,699,699,699,0
20231024,184900,682782543,699,699,699,699,0
20231024,184800,682782543,699,699,699,699,0
20231024,184700,682782543,699,699,699,699,0
20231024,184600,682782543,699,699,699,699,0
20231024,184500,682782543,699,699,699,699,0
20231024,184400,682782543,699,699,699,699,0
20231024,184300,682782543,699,699,699,699,13818
20231024,184200,682782543,699,699,699,699,0
20231024,184100,682782543,699,699,699,699,0
20231024,184000,682782543,699,699,699,699,0
20231024,183900,682782543,699,699,699,699,0
20231024,183800,682782543,699,699,699,699,0
20231024,183700,682782543,699,699,699,699,0
20231024,183600,682782543,699,699,699,699,0
20231024,183500,682782543,699,699,699,699,0
20231024,183400,682782543,699,699,699,699,0
20231024,183300,682782543,699,699,699,699,0
20231024,183200,682782543,699,699,699,699,0
20231024,183100,682782543,699,699,699,699,0
20231024,183000,682782543,699,699,699,699,0
20231024,182900,682782543,699,699,699,699,0
20231024,182800,682782543,699,699,699,699,0
20231024,182700,682782543,699,699,699,699,0
20231024,182600,682782543,699,699,699,699,0
20231024,182500,682782543,699,699,699,699,0
20231024,182400,682782543,699,699,699,699,0
20231024,182300,682782543,699,699,699,699,0
20231024,182200,682782543,699,699,699,699,0
20231024,182100,682782543,699,699,699,699,0
20231024,182000,682782543,699,699,699,699,0
20231024,181900,682782543,699,699,699,699,0
20231024,181800,682782543,699,699,699,699,0
20231024,181700,682782543,699,699,699,699,0
20231024,181600,682782543,699,699,699,699,0
20231024,181500,682782543,699,699,699,699,0
20231024,181400,682782543,699,699,699,699,0
20231024,181300,682782543,699,699,699,699,13818
20231024,181200,682782543,699,699,699,699,0
20231024,181100,682782543,699,699,699,699,0
20231024,181000,682782543,699,699,699,699,0
20231024,180900,682782543,699,699,699,699,0
20231024,180800,682782543,699,699,699,699,0
20231024,180700,682782543,699,699,699,699,0
20231024,180600,682782543,699,699,699,699,0
20231024,180500,682782543,699,699,699,699,0
20231024,180400,682782543,699,699,699,699,0
20231024,180300,682782543,699,699,699,699,0
20231024,180200,682782543,699,699,699,699,0
20231024,180100,682782543,699,699,699,699,0
20231024,180000,682782543,699,699,699,699,0
20231024,175900,682782543,699,699,699,699,0
20231024,175800,682782543,699,699,699,699,0
20231024,175700,682782543,699,699,699,699,0
20231024,175600,682782543,699,699,699,699,0
20231024,175500,682782543,699,699,699,699,0
20231024,175400,682782543,699,699,699,699,0
20231024,175300,682782543,699,699,699,699,0
20231024,175200,682782543,699,699,699,699,0
20231024,175100,682782543,699,699,699,699,0
20231024,175000,682782543,699,699,699,699,0
20231024,174900,682782543,699,699,699,699,0
20231024,174800,682782543,699,699,699,699,0
20231024,174700,682782543,699,699,699,699,0
20231024,174600,682782543,699,699,699,699,0
20231024,174500,682782543,699,699,699,699,0
20231024,174400,682782543,699,699,699,699,0
20231024,174300,682782543,699,699,699,699,13818
20231024,174200,682782543,699,699,699,699,0
20231024,174100,682782543,699,699,699,699,0
20231024,174000,682782543,699,699,699,699,0
20231024,173900,682782543,699,699,699,699,0
20231024,173800,682782543,699,699,699,699,0
20231024,173700,682782543,699,699,699,699,0
20231024,173600,682782543,699,699,699,699,0
20231024,173500,682782543,699,699,699,699,0
20231024,173400,682782543,699,699,699,699,0
20231024,173300,682782543,699,699,699,699,0
20231024,173200,682782543,699,699,699,699,0
20231024,173100,682782543,699,699,699,699,0
20231024,173000,682782543,699,699,699,699,0
20231024,172900,682782543,699,699,699,699,0
20231024,172800,682782543,699,699,699,699,0
20231024,172700,682782543,699,699,699,699,0
20231024,172600,682782543,699,699,699,699,0
20231024,172500,682782543,699,699,699,699,0
20231024,172400,682782543,699,699,699,699,0
20231024,172300,682782543,699,699,699,699,0
20231024,172200,682782543,699,699,699,699,0
20231024,172100,682782543,699,699,699,699,0
20231024,172000,682782543,699,699,699,699,0
20231024,171900,682782543,699,699,699,699,0
20231024,171800,682782543,699,699,699,699,0
20231024,171700,682782543,699,699,699,699,0
20231024,171600,682782543,699,699,699,699,0
20231024,171500,682782543,699,699,699,699,0
20231024,171400,682782543,699,699,699,699,0
20231024,171300,682782543,699,699,699,699,13818
20231024,171200,682782543,699,699,699,699,0
20231024,171100,682782543,699,699,699,699,0
20231024,171000,682782543,699,699,699,699,0
20231024,170900,682782543,699,699,699,699,0
20231024,170800,682782543,699,699,699,699,0
20231024,170700,682782543,699,699,699,699,0
20231024,170600,682782543,699,699,699,699,0
20231024,170500,682782543,699,699,699,699,0
20231024,170400,682782543,699,699,699,699,0
20231024,170300,682782543,699,699,699,699,0
20231024,170200,682782543,699,699,699,699,0
20231024,170100,682782543,699,699,699,699,0
20231024,170000,682782543,699,699,699,699,0
20231024,165900,682782543,699,699,699,699,0
20231024,165800,682782543,699,699,699,699,0
20231024,165700,682782543,699,699,699,699,0
20231024,165600,682782543,699,699,699,699,0
20231024,165500,682782543,699,699,699,699,0
20231024,165400,682782543,699,699,699,699,0
20231024,165300,682782543,699,699,699,699,0
20231024,165200,682782543,699,699,699,699,0
20231024,165100,682782543,699,699,699,699,0
20231024,165000,682782543,699,699,699,699,0
20231024,164900,682782543,699,699,699,699,0
20231024,164800,682782543,699,699,699,699,0
20231024,164700,682782543,699,699,699,699,0
20231024,164600,682782543,699,699,699,699,0
20231024,164500,682782543,699,699,699,699,0
20231024,164400,682782543,699,699,699,699,0
20231024,164300,682782543,699,699,699,699,13818
20231024,164200,682782543,699,699,699,699,0
20231024,164100,682782543,699,699,699,699,0
20231024,164000,682782543,699,699,699,699,0
20231024,163900,682782543,699,699,699,699,0
20231024,163800,682782543,699,699,699,699,0
20231024,163700,682782543,699,699,699,699,0
20231024,163600,682782543,699,699,699,699,0
20231024,163500,682782543,699,699,699,699,0
20231024,163400,682782543,699,699,699,699,0
20231024,163300,682782543,699,699,699,699,0
20231024,163200,682782543,699,699,699,699,0
20231024,163100,682782543,699,699,699,699,0
20231024,163000,682782543,699,699,699,699,0
20231024,162900,682782543,699,699,699,699,0
20231024,162800,682782543,699,699,699,699,0
20231024,162700,682782543,699,699,699,699,0
20231024,162600,682782543,699,699,699,699,0
20231024,162500,682782543,699,699,699,699,0
20231024,162400,682782543,699,699,699,699,0
20231024,162300,682782543,699,699,699,699,0
20231024,162200,682782543,699,699,699,699,0
20231024,162100,682782543,699,699,699,699,0
20231024,162000,682782543,699,699,699,699,0
20231024,161900,682782543,699,699,699,699,0
20231024,161800,682782543,699,699,699,699,0
20231024,161700,682782543,699,699,699,699,0
20231024,161600,682782543,699,699,699,699,0
20231024,161500,682782543,699,699,699,699,0
20231024,161400,682782543,699,699,699,699,0
20231024,161300,682782543,699,699,699,699,13818
20231024,161200,682782543,699,699,699,699,0
20231024,161100,682782543,699,699,699,699,0
20231024,161000,682782543,699,699,699,699,0
20231024,160900,682782543,699,699,699,699,0
20231024,160800,682782543,699,699,699,699,0
20231024,160700,682782543,699,699,699,699,0
20231024,160600,682782543,699,699,699,699,0
20231024,160500,682782543,699,699,699,699,0
20231024,160400,682782543,699,699,699,699,0
20231024,160300,682782543,699,699,699,699,0
20231024,160200,682782543,699,699,699,699,0
20231024,160100,682782543,699,699,699,699,0
20231024,160000,682782543,699,699,699,699,0
20231024,155900,682782543,699,699,699,699,0
20231024,155800,682782543,699,699,699,699,0
20231024,155700,682782543,699,699,699,699,0
20231024,155600,682782543,699,699,699,699,0
20231024,155500,682782543,699,699,699,699,0
20231024,155400,682782543,699,699,699,699,0
20231024,155300,682782543,699,699,699,699,0
20231024,155200,682782543,699,699,699,699,0
20231024,155100,682782543,699,699,699,699,0
20231024,155000,682782543,699,699,699,699,0
20231024,154900,682782543,699,699,699,699,0
20231024,154800,682782543,699,699,699,699,0
20231024,154700,682782543,699,699,699,699,0
20231024,154600,682782543,699,699,699,699,0
20231024,154500,682782543,699,699,699,699,0
20231024,154400,682782543,699,699,699,699,0
20231024,154300,682782543,699,699,699,699,13818
20231024,154200,682782543,699,699,699,699,0
20231024,154100,682782543,699,699,699,699,0
20231024,154000,682782543,699,699,699,699,0
20231024,153900,682782543,699,699,699,699,0
20231024,153800,682782543,699,699,699,699,0
20231024,153700,682782543,699,699,699,699,0
20231024,153600,682782543,699,699,699,699,0
20231024,153500,682782543,699,699,699,699,0
20231024,153400,682782543,699,699,699,699,0
20231024,153300,682782543,699,699,699,699,0
20231024,153200,682782543,699,699,699,699,0
20231024,153100,682782543,699,699,699,699,0
20231024,153000,682782543,699,699,699,699,13818
20231024,152900,673123761,699,699,699,699,0
20231024,152800,673123761,699,699,699,699,0
20231024,152700,673123761,699,699,699,699,0
20231024,152600,673123761,699,699,699,699,0
20231024,152500,673123761,699,699,699,699,0
20231024,152400,673123761,699,699,699,699,0
20231024,152300,673123761,699,699,699,699,0
20231024,152200,673123761,699,699,699,699,0
20231024,152100,673123761,699,699,699,699,0
20231024,152000,673123761,699,699,699,699,0
20231024,151900,673123761,699,699,699,699,23
20231024,151800,673107684,699,699,699,699,64
20231024,151700,673062948,696,695,699,695,5
20231024,151600,673059460,699,699,699,699,253
20231024,151500,672882613,693,694,694,693,30933
20231024,151400,651445044,693,694,695,692,29693
20231024,151300,630877326,693,693,693,691,9039
20231024,151200,624623145,694,696,696,694,8109
20231024,151100,618991497,695,696,696,695,28636
20231024,151000,599089331,696,697,697,696,21371
20231024,150900,584214945,696,696,696,696,0
20231024,150800,584214945,696,696,696,696,460
20231024,150700,583894785,696,696,696,696,80
20231024,150600,583839105,695,695,695,695,0
20231024,150500,583839105,695,695,695,695,1085
20231024,150400,583085030,696,696,696,696,98
20231024,150300,583016822,696,697,697,696,101
20231024,150200,582946426,697,697,697,697,3668
20231024,150100,580389830,696,696,696,696,1
20231024,150000,580389134,695,695,695,695,41
20231024,145900,580360639,695,695,695,695,0
20231024,145800,580360639,695,697,697,695,427
20231024,145700,580063700,697,697,697,696,4406
20231024,145600,576993738,698,698,698,698,5035
20231024,145500,573479308,699,699,699,699,1410
20231024,145400,572493718,699,699,699,699,170
20231024,145300,572374888,699,699,699,699,0
20231024,145200,572374888,699,699,699,699,6
20231024,145100,572370694,699,699,699,698,83
20231024,145000,572312737,699,700,700,699,8255
20231024,144900,566542482,700,700,700,700,0
20231024,144800,566542482,700,700,700,700,10
20231024,144700,566535482,702,702,702,702,161
20231024,144600,566422460,701,701,701,701,59
20231024,144500,566381101,699,700,701,699,190
20231024,144400,566248181,705,705,705,705,0
20231024,144300,566248181,705,705,705,705,0
20231024,144200,566248181,705,701,705,701,2
20231024,144100,566246775,699,699,699,699,0
20231024,144000,566246775,699,699,699,699,0
20231024,143900,566246775,699,699,699,699,1
20231024,143800,566246076,698,698,698,698,0
20231024,143700,566246076,698,699,699,697,1667
20231024,143600,565083720,698,698,698,698,4151
20231024,143500,562186322,699,700,700,699,3270
20231024,143400,559900482,699,700,700,699,1094
20231024,143300,559134782,700,700,700,700,434
20231024,143200,558830982,700,700,700,698,6798
20231024,143100,554072979,699,701,701,699,2049
20231024,143000,552638408,701,702,702,701,1148
20231024,142900,551833332,702,702,702,702,0
20231024,142800,551833332,702,702,702,702,550
20231024,142700,551447232,702,702,702,702,1610
20231024,142600,550317012,703,703,703,703,0
20231024,142500,550317012,703,703,703,703,9
20231024,142400,550310685,702,705,705,702,15308
20231024,142300,539554367,706,706,706,706,0
20231024,142200,539554367,706,706,706,706,0
20231024,142100,539554367,706,706,706,706,0
20231024,142000,539554367,706,704,706,704,3001
20231024,141900,537439662,704,704,704,704,300
20231024,141800,537228462,704,704,704,704,200
20231024,141700,537087662,705,705,705,705,0
20231024,141600,537087662,705,705,705,705,4120
20231024,141500,534183062,705,705,705,705,43
20231024,141400,534152747,705,705,705,705,0
20231024,141300,534152747,705,705,705,705,10
20231024,141200,534145697,703,704,704,703,3785
20231024,141100,531482968,704,704,704,704,300
20231024,141000,531271768,703,703,703,703,0
20231024,140900,531271768,703,703,703,703,123
20231024,140800,531185299,703,703,703,703,0
20231024,140700,531185299,703,703,703,703,1364
20231024,140600,530226407,706,705,706,705,5772
20231024,140500,526157118,705,705,705,705,0
20231024,140400,526157118,705,705,705,705,1014
20231024,140300,525442248,705,705,705,705,0
20231024,140200,525442248,705,705,705,705,0
20231024,140100,525442248,705,705,705,705,5541
20231024,140000,521535843,705,705,705,705,0
20231024,135900,521535843,705,705,705,705,3
20231024,135800,521533728,704,704,704,704,200
20231024,135700,521392928,704,704,704,704,0
20231024,135600,521392928,704,704,704,704,8
20231024,135500,521387296,703,703,703,703,2
20231024,135400,521385890,703,701,703,701,26
20231024,135300,521367662,701,701,701,701,6
20231024,135200,521363456,701,701,701,701,1
20231024,135100,521362755,701,702,705,701,10005
20231024,135000,514309248,703,700,703,700,10101
20231024,134900,507217251,700,698,700,698,5171
20231024,134800,503607877,698,700,700,698,4472
20231024,134700,500486278,701,701,701,701,0
20231024,134600,500486278,701,701,701,701,1468
20231024,134500,499457210,704,703,704,703,3000
20231024,134400,497345261,701,701,701,701,0
20231024,134300,497345261,701,702,702,701,4459
20231024,134200,494218487,702,703,703,702,484
20231024,134100,493878236,703,703,703,703,47
20231024,134000,493845195,705,705,705,705,2
20231024,133900,493843785,705,705,705,705,1574
20231024,133800,492734115,703,703,703,703,0
20231024,133700,492734115,703,703,703,703,0
20231024,133600,492734115,703,703,703,703,0
20231024,133500,492734115,703,701,703,701,236
20231024,133400,492568677,705,703,705,703,450
20231024,133300,492251430,701,702,704,701,1647
20231024,133200,491096285,702,702,702,702,4
20231024,133100,491093477,703,703,703,703,1297
20231024,133000,490181686,705,703,705,703,7
20231024,132900,490176757,705,705,705,705,0
20231024,132800,490176757,705,704,706,704,4700
20231024,132700,486864558,706,703,706,702,2100
20231024,132600,485384151,705,704,706,704,3320
20231024,132500,483042236,706,706,706,706,0
20231024,132400,483042236,706,706,706,706,0
20231024,132300,483042236,706,704,706,704,3000
20231024,132200,480927383,704,704,704,704,0
20231024,132100,480927383,704,704,704,704,0
20231024,132000,480927383,704,702,704,702,11
20231024,131900,480919641,704,704,704,704,0
20231024,131800,480919641,704,704,704,704,0
20231024,131700,480919641,704,700,704,700,2110
20231024,131600,479436398,698,698,698,698,1
20231024,131500,479435700,702,698,702,698,3014
20231024,131400,477331918,698,697,698,697,85
20231024,131300,477272645,694,694,694,694,0
20231024,131200,477272645,694,694,694,694,0
20231024,131100,477272645,694,694,694,694,0
20231024,131000,477272645,694,694,694,694,0
20231024,130900,477272645,694,694,694,694,0
20231024,130800,477272645,694,694,694,694,0
20231024,130700,477272645,694,694,694,694,0
20231024,130600,477272645,694,694,694,694,0
20231024,130500,477272645,694,694,694,694,0
20231024,130400,477272645,694,694,694,694,9
20231024,130300,477266399,693,693,693,693,200
20231024,130200,477127799,692,692,692,692,0
20231024,130100,477127799,692,692,692,692,0
20231024,130000,477127799,692,692,692,692,0
20231024,125900,477127799,692,692,692,692,0
20231024,125800,477127799,692,692,692,692,0
20231024,125700,477127799,692,692,692,692,0
20231024,125600,477127799,692,692,692,692,0
20231024,125500,477127799,692,693,693,692,139
20231024,125400,477031610,692,692,692,692,0
20231024,125300,477031610,692,692,692,692,0
20231024,125200,477031610,692,692,692,692,0
20231024,125100,477031610,692,692,692,692,0
20231024,125000,477031610,692,692,692,692,2
20231024,124900,477030226,692,693,693,692,2295
20231024,124800,475441931,692,692,692,692,0
20231024,124700,475441931,692,692,692,692,0
20231024,124600,475441931,692,693,693,692,1000
20231024,124500,474749830,693,693,693,693,1
20231024,124400,474749137,692,692,692,692,1
20231024,124300,474748445,693,693,693,693,0
20231024,124200,474748445,693,693,693,693,3
20231024,124100,474746366,693,693,693,693,9
20231024,124000,474740129,692,692,692,692,23
20231024,123900,474724213,693,694,694,693,3036
20231024,123800,472620197,694,694,694,694,2111
20231024,123700,471155163,695,696,696,695,2298
20231024,123600,469557792,698,697,698,697,474
20231024,123500,469227189,698,698,698,698,0
20231024,123400,469227189,698,698,698,698,0
20231024,123300,469227189,698,698,698,698,28
20231024,123200,469207645,698,696,698,696,2343
20231024,123100,467572243,698,698,698,698,20
20231024,123000,467558283,695,695,695,695,0
20231024,122900,467558283,695,695,695,695,15
20231024,122800,467547858,695,695,695,695,6
20231024,122700,467543688,695,695,695,695,791
20231024,122600,466993943,695,695,695,695,400
20231024,122500,466715943,695,698,698,695,7436
20231024,122400,461536373,699,699,699,699,1151
20231024,122300,460731824,700,700,700,700,2
20231024,122200,460730424,700,700,700,700,503
20231024,122100,460378324,700,703,703,699,3329
20231024,122000,458045843,704,704,704,704,307
20231024,121900,457829715,704,702,706,702,8381
20231024,121800,451929491,701,701,701,701,0
20231024,121700,451929491,701,701,701,701,0
20231024,121600,451929491,701,701,701,701,1905
20231024,121500,450594086,701,701,701,701,0
20231024,121400,450594086,701,701,701,701,0
20231024,121300,450594086,701,701,701,701,0
20231024,121200,450594086,701,702,702,700,2139
20231024,121100,449095412,703,704,705,703,3508
20231024,121000,446627849,706,706,706,706,0
20231024,120900,446627849,706,705,706,705,347
20231024,120800,446382869,706,705,706,705,1001
20231024,120700,445676165,704,705,705,704,571
20231024,120600,445274165,706,706,706,706,2
20231024,120500,445272753,705,705,705,705,3
20231024,120400,445270638,705,705,705,705,0
20231024,120300,445270638,705,705,705,705,1
20231024,120200,445269933,705,705,705,705,0
20231024,120100,445269933,705,704,705,704,4
20231024,120000,445267114,706,707,707,706,3471
20231024,115900,442813353,707,705,707,705,2915
20231024,115800,440755133,705,705,705,705,293
20231024,115700,440548568,705,704,705,704,51
20231024,115600,440512663,704,704,704,704,0
20231024,115500,440512663,704,704,704,704,0
20231024,115400,440512663,704,705,705,704,445
20231024,115300,440199382,705,705,705,705,0
20231024,115200,440199382,705,705,705,705,231
20231024,115100,440036527,705,705,705,705,99
20231024,115000,439966732,705,705,705,705,0
20231024,114900,439966732,705,705,705,705,1
20231024,114800,439966027,705,705,705,705,918
20231024,114700,439318837,705,705,705,705,0
20231024,114600,439318837,705,705,705,705,400
20231024,114500,439036837,706,706,706,706,1517
20231024,114400,437965835,705,705,705,705,0
20231024,114300,437965835,705,704,705,704,4959
20231024,114200,434473343,703,702,703,702,3987
20231024,114100,431671482,702,702,702,702,100
20231024,114000,431601282,702,702,702,702,604
20231024,113900,431177274,702,702,702,702,0
20231024,113800,431177274,702,700,702,700,5525
20231024,113700,427303215,700,701,701,700,1053
20231024,113600,426565107,702,702,702,702,83
20231024,113500,426506841,701,703,703,701,8362
20231024,113400,420639714,703,703,703,703,500
20231024,113300,420288214,703,703,703,703,389
20231024,113200,420014747,704,705,705,704,93
20231024,113100,419949183,705,705,705,705,4
20231024,113000,419946363,704,704,704,704,0
20231024,112900,419946363,704,704,704,704,0
20231024,112800,419946363,704,704,704,704,1
20231024,112700,419945659,703,703,703,703,0
20231024,112600,419945659,703,704,704,703,50
20231024,112500,419910491,704,704,706,704,52
20231024,112400,419873785,703,705,705,703,361
20231024,112300,419619862,707,707,707,707,0
20231024,112200,419619862,707,707,707,707,0
20231024,112100,419619862,707,705,707,705,2276
20231024,112000,418012680,705,705,705,705,1
20231024,111900,418011975,704,704,704,704,1
20231024,111800,418011271,703,703,703,703,0
20231024,111700,418011271,703,703,703,703,20
20231024,111600,417997211,703,703,703,703,1000
20231024,111500,417294211,703,704,704,703,2918
20231024,111400,415242559,704,703,704,703,3
20231024,111300,415240449,703,703,703,703,602
20231024,111200,414817243,704,704,704,704,0
20231024,111100,414817243,704,704,704,704,30
20231024,111000,414796123,703,700,703,700,74
20231024,110900,414744292,699,700,700,699,401
20231024,110800,414463992,700,700,700,700,50
20231024,110700,414428992,700,700,700,700,2
20231024,110600,414427592,700,700,700,700,1367
20231024,110500,413470692,700,699,700,699,961
20231024,110400,412798032,700,700,700,700,3
20231024,110300,412795932,700,701,701,699,4002
20231024,110200,409996296,701,700,701,700,141
20231024,110100,409897456,700,701,702,700,14940
20231024,110000,399438780,700,700,700,700,1003
20231024,105900,398736680,699,702,702,699,7339
20231024,105800,393593596,703,703,703,703,930
20231024,105700,392939806,703,703,703,703,1000
20231024,105600,392236806,703,705,705,703,10916
20231024,105500,384549856,706,706,706,706,0
20231024,105400,384549856,706,706,706,706,100
20231024,105300,384479256,705,705,705,705,1
20231024,105200,384478551,704,707,707,704,12349
20231024,105100,375782626,708,708,708,708,20
20231024,105000,375768466,708,708,708,708,282
20231024,104900,375568810,709,709,709,708,3676
20231024,104800,372962527,709,709,709,709,789
20231024,104700,372403126,708,708,708,708,2692
20231024,104600,370497190,709,709,709,709,0
20231024,104500,370497190,709,710,710,709,1329
20231024,104400,369553752,710,710,710,710,1040
20231024,104300,368815352,710,707,710,707,5178
20231024,104200,365149620,707,706,707,706,201
20231024,104100,365007514,705,707,707,705,1263
20231024,104000,364116399,707,705,707,705,190
20231024,103900,363982080,707,705,707,705,22604
20231024,103800,348026431,705,703,705,702,933
20231024,103700,347368679,702,704,704,701,4485
20231024,103600,344217464,705,705,706,705,1168
20231024,103500,343393924,704,705,706,704,2235
20231024,103400,341819178,705,704,705,704,204
20231024,103300,341675561,704,704,704,703,2004
20231024,103200,340265044,704,702,708,702,319
20231024,103100,340040184,702,700,702,700,334
20231024,103000,339806050,704,697,704,697,27
20231024,102900,339787153,697,695,699,695,2489
20231024,102800,338052241,694,693,694,693,149
20231024,102700,337948982,693,693,693,692,2724
20231024,102600,336062956,696,692,696,692,882
20231024,102500,335450606,692,693,693,690,31381
20231024,102400,313756893,693,695,695,693,3089
20231024,102300,311613163,695,695,695,695,57
20231024,102200,311573548,695,695,695,695,422
20231024,102100,311280258,695,695,698,695,1229
20231024,102000,310425645,697,695,697,695,65
20231024,101900,310380442,695,695,695,695,0
20231024,101800,310380442,695,696,698,695,1365
20231024,101700,309430277,698,696,698,695,767
20231024,101600,308896970,696,696,698,696,878
20231024,101500,308285851,698,692,698,691,14684
20231024,101400,298116699,693,692,693,692,9894
20231024,101300,291260765,692,695,695,692,11664
20231024,101200,283173830,696,700,700,696,4411
20231024,101100,280100789,700,704,704,700,3389
20231024,101000,277721489,705,706,706,705,12681
20231024,100900,268769203,710,706,711,706,503
20231024,100800,268412209,707,706,707,706,80
20231024,100700,268355650,707,707,707,707,624
20231024,100600,267914482,707,707,707,707,0
20231024,100500,267914482,707,705,707,705,470
20231024,100400,267582944,705,703,705,703,276
20231024,100300,267388914,703,705,705,703,45
20231024,100200,267357223,705,705,705,705,380
20231024,100100,267089323,707,706,707,706,1888
20231024,100000,265755008,706,706,706,706,0
20231024,095900,265755008,706,704,706,704,3141
20231024,095800,263543734,703,706,706,703,4376
20231024,095700,260460105,706,708,708,706,1939
20231024,095600,259089466,708,711,711,708,604
20231024,095500,258661112,710,713,713,710,794
20231024,095400,258096009,714,714,714,713,1661
20231024,095300,256910056,714,712,714,712,1332
20231024,095200,255961362,712,709,712,709,5724
20231024,095100,251898623,708,708,708,708,201
20231024,095000,251756315,709,710,710,708,1928
20231024,094900,250389761,710,708,710,708,1262
20231024,094800,249495501,709,709,709,707,2005
20231024,094700,248075956,710,708,710,708,15139
20231024,094600,237340840,710,712,714,709,2744
20231024,094500,235382059,715,705,715,705,11418
20231024,094400,227249051,709,704,709,704,1023
20231024,094300,226528853,704,701,704,701,1304
20231024,094200,225610947,704,703,710,703,17752
20231024,094100,213042063,704,703,708,703,1111
20231024,094000,212255804,705,701,705,701,3753
20231024,093900,209612847,704,698,704,698,17588
20231024,093800,197239281,698,698,698,698,102
20231024,093700,197168085,696,696,696,696,398
20231024,093600,196891077,696,695,696,695,84
20231024,093500,196832677,696,696,696,696,251
20231024,093400,196657981,696,698,698,696,51
20231024,093300,196622483,695,702,702,695,929
20231024,093200,195974638,703,703,703,703,886
20231024,093100,195351780,703,703,703,703,114
20231024,093000,195271638,705,706,706,705,6519
20231024,092900,190675043,708,708,708,707,9166
20231024,092800,184194395,708,708,708,708,625
20231024,092700,183751895,708,707,708,707,1550
20231024,092600,182655795,707,705,707,705,2189
20231024,092500,181110650,705,702,705,700,2971
20231024,092400,179017593,703,703,705,700,14708
20231024,092300,168653857,702,700,702,700,3600
20231024,092200,166128103,700,698,701,698,15809
20231024,092100,155046106,698,697,698,697,660
20231024,092000,154585624,697,690,702,690,13093
20231024,091900,145441975,689,689,693,689,211
20231024,091800,145295804,689,685,689,683,5421
20231024,091700,141580037,683,686,686,683,5571
20231024,091600,137774860,686,686,687,684,9227
20231024,091500,131449162,686,686,686,685,518
20231024,091400,131093990,686,687,687,686,782
20231024,091300,130557130,687,686,689,686,485
20231024,091200,130223362,686,690,690,685,21191
20231024,091100,115633060,690,698,698,690,36743
20231024,091000,90047023,699,700,700,699,935
20231024,090900,89393088,699,700,700,699,3581
20231024,090800,86886838,705,698,705,697,10931
20231024,090700,79197907,698,699,703,697,2808
20231024,090600,77237341,703,698,704,698,10645
20231024,090500,69752022,704,703,704,698,733
20231024,090400,69236249,705,708,709,695,9809
20231024,090300,62371716,710,710,714,701,20872
20231024,090200,47607029,715,709,720,695,26057
20231024,090100,29007749,709,688,709,684,17722
20231024,090000,16739945,681,680,689,680,17094