KissMeData/001210/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,183300,42120504,852,852,852,852,2024
20241029,183200,42120504,852,852,852,852,0
20241029,183100,42120504,852,852,852,852,0
20241029,183000,42120504,852,852,852,852,0
20241029,182900,42120504,852,852,852,852,0
20241029,182800,42120504,852,852,852,852,0
20241029,182700,42120504,852,852,852,852,0
20241029,182600,42120504,852,852,852,852,0
20241029,182500,42120504,852,852,852,852,0
20241029,182400,42120504,852,852,852,852,0
20241029,182300,42120504,852,852,852,852,0
20241029,182200,42120504,852,852,852,852,0
20241029,182100,42120504,852,852,852,852,0
20241029,182000,42120504,852,852,852,852,0
20241029,181900,42120504,852,852,852,852,0
20241029,181800,42120504,852,852,852,852,0
20241029,181700,42120504,852,852,852,852,0
20241029,181600,42120504,852,852,852,852,0
20241029,181500,42120504,852,852,852,852,0
20241029,181400,42120504,852,852,852,852,0
20241029,181300,42120504,852,852,852,852,0
20241029,181200,42120504,852,852,852,852,0
20241029,181100,42120504,852,852,852,852,0
20241029,181000,42120504,852,852,852,852,0
20241029,180900,42120504,852,852,852,852,0
20241029,180800,42120504,852,852,852,852,0
20241029,180700,42120504,852,852,852,852,0
20241029,180600,42120504,852,852,852,852,0
20241029,180500,42120504,852,852,852,852,0
20241029,180400,42120504,852,852,852,852,0
20241029,180300,42120504,852,852,852,852,2024
20241029,180200,42120504,852,852,852,852,0
20241029,180100,42120504,852,852,852,852,0
20241029,180000,42120504,852,852,852,852,0
20241029,175900,42120504,852,852,852,852,0
20241029,175800,42120504,852,852,852,852,0
20241029,175700,42120504,852,852,852,852,0
20241029,175600,42120504,852,852,852,852,0
20241029,175500,42120504,852,852,852,852,0
20241029,175400,42120504,852,852,852,852,0
20241029,175300,42120504,852,852,852,852,0
20241029,175200,42120504,852,852,852,852,0
20241029,175100,42120504,852,852,852,852,0
20241029,175000,42120504,852,852,852,852,0
20241029,174900,42120504,852,852,852,852,0
20241029,174800,42120504,852,852,852,852,0
20241029,174700,42120504,852,852,852,852,0
20241029,174600,42120504,852,852,852,852,0
20241029,174500,42120504,852,852,852,852,0
20241029,174400,42120504,852,852,852,852,0
20241029,174300,42120504,852,852,852,852,0
20241029,174200,42120504,852,852,852,852,0
20241029,174100,42120504,852,852,852,852,0
20241029,174000,42120504,852,852,852,852,0
20241029,173900,42120504,852,852,852,852,0
20241029,173800,42120504,852,852,852,852,0
20241029,173700,42120504,852,852,852,852,0
20241029,173600,42120504,852,852,852,852,0
20241029,173500,42120504,852,852,852,852,0
20241029,173400,42120504,852,852,852,852,0
20241029,173300,42120504,852,852,852,852,2024
20241029,173200,42120504,852,852,852,852,0
20241029,173100,42120504,852,852,852,852,0
20241029,173000,42120504,852,852,852,852,0
20241029,172900,42120504,852,852,852,852,0
20241029,172800,42120504,852,852,852,852,0
20241029,172700,42120504,852,852,852,852,0
20241029,172600,42120504,852,852,852,852,0
20241029,172500,42120504,852,852,852,852,0
20241029,172400,42120504,852,852,852,852,0
20241029,172300,42120504,852,852,852,852,0
20241029,172200,42120504,852,852,852,852,0
20241029,172100,42120504,852,852,852,852,0
20241029,172000,42120504,852,852,852,852,0
20241029,171900,42120504,852,852,852,852,0
20241029,171800,42120504,852,852,852,852,0
20241029,171700,42120504,852,852,852,852,0
20241029,171600,42120504,852,852,852,852,0
20241029,171500,42120504,852,852,852,852,0
20241029,171400,42120504,852,852,852,852,0
20241029,171300,42120504,852,852,852,852,0
20241029,171200,42120504,852,852,852,852,0
20241029,171100,42120504,852,852,852,852,0
20241029,171000,42120504,852,852,852,852,0
20241029,170900,42120504,852,852,852,852,0
20241029,170800,42120504,852,852,852,852,0
20241029,170700,42120504,852,852,852,852,0
20241029,170600,42120504,852,852,852,852,0
20241029,170500,42120504,852,852,852,852,0
20241029,170400,42120504,852,852,852,852,0
20241029,170300,42120504,852,852,852,852,2024
20241029,170200,42120504,852,852,852,852,0
20241029,170100,42120504,852,852,852,852,0
20241029,170000,42120504,852,852,852,852,0
20241029,165900,42120504,852,852,852,852,0
20241029,165800,42120504,852,852,852,852,0
20241029,165700,42120504,852,852,852,852,0
20241029,165600,42120504,852,852,852,852,0
20241029,165500,42120504,852,852,852,852,0
20241029,165400,42120504,852,852,852,852,0
20241029,165300,42120504,852,852,852,852,0
20241029,165200,42120504,852,852,852,852,0
20241029,165100,42120504,852,852,852,852,0
20241029,165000,42120504,852,852,852,852,0
20241029,164900,42120504,852,852,852,852,0
20241029,164800,42120504,852,852,852,852,0
20241029,164700,42120504,852,852,852,852,0
20241029,164600,42120504,852,852,852,852,0
20241029,164500,42120504,852,852,852,852,0
20241029,164400,42120504,852,852,852,852,0
20241029,164300,42120504,852,852,852,852,0
20241029,164200,42120504,852,852,852,852,0
20241029,164100,42120504,852,852,852,852,0
20241029,164000,42120504,852,852,852,852,0
20241029,163900,42120504,852,852,852,852,0
20241029,163800,42120504,852,852,852,852,0
20241029,163700,42120504,852,852,852,852,0
20241029,163600,42120504,852,852,852,852,0
20241029,163500,42120504,852,852,852,852,0
20241029,163400,42120504,852,852,852,852,0
20241029,163300,42120504,852,852,852,852,2024
20241029,163200,42120504,852,852,852,852,0
20241029,163100,42120504,852,852,852,852,0
20241029,163000,42120504,852,852,852,852,0
20241029,162900,42120504,852,852,852,852,0
20241029,162800,42120504,852,852,852,852,0
20241029,162700,42120504,852,852,852,852,0
20241029,162600,42120504,852,852,852,852,0
20241029,162500,42120504,852,852,852,852,0
20241029,162400,42120504,852,852,852,852,0
20241029,162300,42120504,852,852,852,852,0
20241029,162200,42120504,852,852,852,852,0
20241029,162100,42120504,852,852,852,852,0
20241029,162000,42120504,852,852,852,852,0
20241029,161900,42120504,852,852,852,852,0
20241029,161800,42120504,852,852,852,852,0
20241029,161700,42120504,852,852,852,852,0
20241029,161600,42120504,852,852,852,852,0
20241029,161500,42120504,852,852,852,852,0
20241029,161400,42120504,852,852,852,852,0
20241029,161300,42120504,852,852,852,852,0
20241029,161200,42120504,852,852,852,852,0
20241029,161100,42120504,852,852,852,852,0
20241029,161000,42120504,852,852,852,852,0
20241029,160900,42120504,852,852,852,852,0
20241029,160800,42120504,852,852,852,852,0
20241029,160700,42120504,852,852,852,852,0
20241029,160600,42120504,852,852,852,852,0
20241029,160500,42120504,852,852,852,852,0
20241029,160400,42120504,852,852,852,852,0
20241029,160300,42120504,852,852,852,852,2024
20241029,160200,42120504,852,852,852,852,0
20241029,160100,42120504,852,852,852,852,0
20241029,160000,42120504,852,852,852,852,0
20241029,155900,42120504,852,852,852,852,0
20241029,155800,42120504,852,852,852,852,0
20241029,155700,42120504,852,852,852,852,0
20241029,155600,42120504,852,852,852,852,0
20241029,155500,42120504,852,852,852,852,0
20241029,155400,42120504,852,852,852,852,0
20241029,155300,42120504,852,852,852,852,0
20241029,155200,42120504,852,852,852,852,0
20241029,155100,42120504,852,852,852,852,0
20241029,155000,42120504,852,852,852,852,0
20241029,154900,42120504,852,852,852,852,0
20241029,154800,42120504,852,852,852,852,0
20241029,154700,42120504,852,852,852,852,0
20241029,154600,42120504,852,852,852,852,0
20241029,154500,42120504,852,852,852,852,0
20241029,154400,42120504,852,852,852,852,0
20241029,154300,42120504,852,852,852,852,0
20241029,154200,42120504,852,852,852,852,0
20241029,154100,42120504,852,852,852,852,0
20241029,154000,42120504,852,852,852,852,0
20241029,153900,42120504,852,852,852,852,0
20241029,153800,42120504,852,852,852,852,0
20241029,153700,42120504,852,852,852,852,0
20241029,153600,42120504,852,852,852,852,0
20241029,153500,42120504,852,852,852,852,0
20241029,153400,42120504,852,852,852,852,0
20241029,153300,42120504,852,852,852,852,2024
20241029,153200,42120504,852,852,852,852,0
20241029,153100,42120504,852,852,852,852,0
20241029,153000,42120504,852,852,852,852,2024
20241029,152900,40396056,852,852,852,852,0
20241029,152800,40396056,852,852,852,852,0
20241029,152700,40396056,852,852,852,852,0
20241029,152600,40396056,852,852,852,852,0
20241029,152500,40396056,852,852,852,852,0
20241029,152400,40396056,852,852,852,852,0
20241029,152300,40396056,852,852,852,852,0
20241029,152200,40396056,852,852,852,852,0
20241029,152100,40396056,852,852,852,852,0
20241029,152000,40396056,852,852,852,852,0
20241029,151900,40396056,852,852,852,852,6
20241029,151800,40390944,853,853,853,853,0
20241029,151700,40390944,853,853,853,853,0
20241029,151600,40390944,853,853,853,853,390
20241029,151500,40058274,853,853,853,853,6
20241029,151400,40053156,853,853,853,853,0
20241029,151300,40053156,853,853,853,853,0
20241029,151200,40053156,853,853,853,853,4
20241029,151100,40049744,853,853,853,853,0
20241029,151000,40049744,853,853,853,853,0
20241029,150900,40049744,853,853,853,853,0
20241029,150800,40049744,853,853,853,853,0
20241029,150700,40049744,853,853,853,853,0
20241029,150600,40049744,853,853,853,853,0
20241029,150500,40049744,853,853,853,853,0
20241029,150400,40049744,853,853,853,853,0
20241029,150300,40049744,853,853,853,853,0
20241029,150200,40049744,853,853,853,853,20
20241029,150100,40032684,853,853,853,853,0
20241029,150000,40032684,853,852,853,852,2005
20241029,145900,38323104,847,847,847,847,0
20241029,145800,38323104,847,847,847,847,19
20241029,145700,38307011,852,850,852,850,97
20241029,145600,38224547,853,853,853,853,0
20241029,145500,38224547,853,853,853,853,0
20241029,145400,38224547,853,853,853,853,0
20241029,145300,38224547,853,853,853,853,0
20241029,145200,38224547,853,853,853,853,0
20241029,145100,38224547,853,853,853,853,0
20241029,145000,38224547,853,853,853,853,1
20241029,144900,38223694,850,850,850,850,0
20241029,144800,38223694,850,850,850,850,0
20241029,144700,38223694,850,852,852,850,51
20241029,144600,38180252,850,853,853,850,24
20241029,144500,38159783,850,850,850,850,4
20241029,144400,38156383,855,854,855,854,27
20241029,144300,38133304,855,855,855,855,0
20241029,144200,38133304,855,855,855,855,0
20241029,144100,38133304,855,855,855,855,0
20241029,144000,38133304,855,855,855,855,0
20241029,143900,38133304,855,855,855,855,0
20241029,143800,38133304,855,855,855,855,0
20241029,143700,38133304,855,855,855,855,0
20241029,143600,38133304,855,855,855,855,0
20241029,143500,38133304,855,855,855,855,22
20241029,143400,38114494,855,855,855,855,0
20241029,143300,38114494,855,855,855,855,0
20241029,143200,38114494,855,855,855,855,0
20241029,143100,38114494,855,855,855,855,1
20241029,143000,38113639,855,855,855,855,0
20241029,142900,38113639,855,848,855,848,160
20241029,142800,37977913,843,843,843,843,1
20241029,142700,37977070,842,850,850,842,300
20241029,142600,37724072,856,856,856,856,0
20241029,142500,37724072,856,856,856,856,0
20241029,142400,37724072,856,856,856,856,0
20241029,142300,37724072,856,856,856,856,0
20241029,142200,37724072,856,856,856,856,0
20241029,142100,37724072,856,855,856,855,500
20241029,142000,37296117,855,855,855,855,0
20241029,141900,37296117,855,850,855,850,16
20241029,141800,37282492,843,843,843,843,0
20241029,141700,37282492,843,856,856,843,70
20241029,141600,37223222,856,856,856,856,0
20241029,141500,37223222,856,856,856,856,0
20241029,141400,37223222,856,855,856,855,40
20241029,141300,37189021,855,855,855,855,0
20241029,141200,37189021,855,855,855,855,1
20241029,141100,37188166,854,854,854,854,1
20241029,141000,37187312,841,841,841,841,0
20241029,140900,37187312,841,841,841,841,0
20241029,140800,37187312,841,841,841,841,0
20241029,140700,37187312,841,841,841,841,0
20241029,140600,37187312,841,841,841,841,0
20241029,140500,37187312,841,841,841,841,0
20241029,140400,37187312,841,841,841,841,0
20241029,140300,37187312,841,841,841,841,0
20241029,140200,37187312,841,841,841,841,0
20241029,140100,37187312,841,841,841,841,1
20241029,140000,37186471,839,839,839,839,0
20241029,135900,37186471,839,839,839,839,0
20241029,135800,37186471,839,839,839,839,0
20241029,135700,37186471,839,839,839,839,0
20241029,135600,37186471,839,856,856,839,5547
20241029,135500,32526793,857,857,857,857,0
20241029,135400,32526793,857,857,857,857,10
20241029,135300,32518223,857,857,857,857,0
20241029,135200,32518223,857,857,857,857,0
20241029,135100,32518223,857,857,857,857,1
20241029,135000,32517366,856,856,856,856,0
20241029,134900,32517366,856,856,856,856,0
20241029,134800,32517366,856,856,856,856,0
20241029,134700,32517366,856,856,856,856,0
20241029,134600,32517366,856,856,856,856,0
20241029,134500,32517366,856,856,856,856,6
20241029,134400,32512230,857,857,857,857,0
20241029,134300,32512230,857,857,857,857,0
20241029,134200,32512230,857,857,857,857,0
20241029,134100,32512230,857,857,857,857,0
20241029,134000,32512230,857,855,857,855,5547
20241029,133900,27765605,855,855,855,855,0
20241029,133800,27765605,855,855,855,855,0
20241029,133700,27765605,855,855,855,855,0
20241029,133600,27765605,855,855,855,855,0
20241029,133500,27765605,855,855,855,855,0
20241029,133400,27765605,855,855,855,855,1
20241029,133300,27764750,855,855,855,855,0
20241029,133200,27764750,855,855,855,855,0
20241029,133100,27764750,855,855,855,855,0
20241029,133000,27764750,855,855,855,855,0
20241029,132900,27764750,855,855,855,855,1
20241029,132800,27763895,851,851,851,851,0
20241029,132700,27763895,851,851,851,851,0
20241029,132600,27763895,851,851,851,851,0
20241029,132500,27763895,851,851,851,851,0
20241029,132400,27763895,851,851,851,851,50
20241029,132300,27721345,855,855,855,855,0
20241029,132200,27721345,855,855,855,855,0
20241029,132100,27721345,855,855,855,855,1
20241029,132000,27720490,858,858,858,858,0
20241029,131900,27720490,858,858,858,858,0
20241029,131800,27720490,858,858,858,858,0
20241029,131700,27720490,858,858,858,858,0
20241029,131600,27720490,858,858,858,858,0
20241029,131500,27720490,858,858,858,858,0
20241029,131400,27720490,858,858,858,858,0
20241029,131300,27720490,858,858,858,858,0
20241029,131200,27720490,858,858,858,858,0
20241029,131100,27720490,858,858,858,858,0
20241029,131000,27720490,858,858,858,858,0
20241029,130900,27720490,858,858,858,858,0
20241029,130800,27720490,858,858,858,858,0
20241029,130700,27720490,858,858,858,858,0
20241029,130600,27720490,858,858,858,858,0
20241029,130500,27720490,858,858,858,858,10
20241029,130400,27711910,854,854,854,854,0
20241029,130300,27711910,854,854,854,854,0
20241029,130200,27711910,854,854,854,854,0
20241029,130100,27711910,854,854,854,854,0
20241029,130000,27711910,854,854,854,854,0
20241029,125900,27711910,854,854,854,854,0
20241029,125800,27711910,854,854,854,854,0
20241029,125700,27711910,854,854,854,854,0
20241029,125600,27711910,854,854,854,854,0
20241029,125500,27711910,854,854,854,854,0
20241029,125400,27711910,854,856,859,854,1039
20241029,125300,26820546,855,856,856,855,1029
20241029,125200,25939751,855,855,855,855,0
20241029,125100,25939751,855,855,855,855,11
20241029,125000,25930346,856,856,856,856,0
20241029,124900,25930346,856,856,856,856,0
20241029,124800,25930346,856,856,856,856,0
20241029,124700,25930346,856,856,856,856,0
20241029,124600,25930346,856,855,856,855,97
20241029,124500,25847404,856,856,856,856,0
20241029,124400,25847404,856,856,856,856,1
20241029,124300,25846548,855,855,855,855,0
20241029,124200,25846548,855,855,855,855,10
20241029,124100,25837998,850,850,850,850,0
20241029,124000,25837998,850,850,850,850,0
20241029,123900,25837998,850,852,852,850,100
20241029,123800,25752968,856,856,856,856,0
20241029,123700,25752968,856,856,856,856,0
20241029,123600,25752968,856,856,856,856,0
20241029,123500,25752968,856,856,856,856,0
20241029,123400,25752968,856,856,856,856,0
20241029,123300,25752968,856,856,856,856,0
20241029,123200,25752968,856,856,856,856,42
20241029,123100,25717016,856,856,856,856,0
20241029,123000,25717016,856,856,856,856,0
20241029,122900,25717016,856,856,856,856,0
20241029,122800,25717016,856,856,856,856,0
20241029,122700,25717016,856,856,856,856,0
20241029,122600,25717016,856,856,856,856,0
20241029,122500,25717016,856,856,856,856,0
20241029,122400,25717016,856,856,856,856,0
20241029,122300,25717016,856,856,856,856,10
20241029,122200,25708456,859,859,859,859,0
20241029,122100,25708456,859,859,859,859,93
20241029,122000,25628569,859,859,859,859,0
20241029,121900,25628569,859,859,859,859,0
20241029,121800,25628569,859,859,859,859,0
20241029,121700,25628569,859,859,859,859,0
20241029,121600,25628569,859,859,859,859,0
20241029,121500,25628569,859,859,859,859,0
20241029,121400,25628569,859,859,859,859,0
20241029,121300,25628569,859,859,859,859,0
20241029,121200,25628569,859,859,859,859,11
20241029,121100,25619120,859,859,859,859,0
20241029,121000,25619120,859,859,859,859,0
20241029,120900,25619120,859,859,859,859,0
20241029,120800,25619120,859,859,859,859,0
20241029,120700,25619120,859,859,859,859,0
20241029,120600,25619120,859,859,859,859,0
20241029,120500,25619120,859,859,859,859,0
20241029,120400,25619120,859,859,859,859,0
20241029,120300,25619120,859,859,859,859,0
20241029,120200,25619120,859,859,859,859,0
20241029,120100,25619120,859,859,859,859,0
20241029,120000,25619120,859,859,859,859,0
20241029,115900,25619120,859,859,859,859,0
20241029,115800,25619120,859,859,859,859,0
20241029,115700,25619120,859,859,859,859,349
20241029,115600,25319329,859,859,859,859,0
20241029,115500,25319329,859,859,859,859,10
20241029,115400,25310739,859,859,859,859,0
20241029,115300,25310739,859,859,859,859,0
20241029,115200,25310739,859,859,859,859,0
20241029,115100,25310739,859,859,859,859,0
20241029,115000,25310739,859,859,859,859,0
20241029,114900,25310739,859,859,859,859,0
20241029,114800,25310739,859,859,859,859,1
20241029,114700,25309880,859,859,859,859,18
20241029,114600,25294418,859,859,859,859,0
20241029,114500,25294418,859,859,859,859,0
20241029,114400,25294418,859,859,859,859,0
20241029,114300,25294418,859,859,859,859,0
20241029,114200,25294418,859,859,859,859,0
20241029,114100,25294418,859,859,859,859,18
20241029,114000,25278956,860,860,860,860,1
20241029,113900,25278096,837,837,837,837,0
20241029,113800,25278096,837,837,837,837,0
20241029,113700,25278096,837,860,860,837,1657
20241029,113600,23879606,861,861,861,861,0
20241029,113500,23879606,861,861,861,861,0
20241029,113400,23879606,861,861,861,861,0
20241029,113300,23879606,861,861,861,861,0
20241029,113200,23879606,861,861,861,861,0
20241029,113100,23879606,861,861,861,861,5
20241029,113000,23875301,861,861,861,861,0
20241029,112900,23875301,861,861,861,861,0
20241029,112800,23875301,861,861,861,861,1
20241029,112700,23874440,861,861,861,861,0
20241029,112600,23874440,861,861,861,861,0
20241029,112500,23874440,861,861,861,861,0
20241029,112400,23874440,861,861,861,861,0
20241029,112300,23874440,861,861,861,861,0
20241029,112200,23874440,861,861,861,861,0
20241029,112100,23874440,861,861,861,861,0
20241029,112000,23874440,861,861,861,861,0
20241029,111900,23874440,861,861,861,861,0
20241029,111800,23874440,861,861,861,861,0
20241029,111700,23874440,861,861,861,861,0
20241029,111600,23874440,861,861,861,861,0
20241029,111500,23874440,861,861,861,861,0
20241029,111400,23874440,861,861,861,861,1
20241029,111300,23873579,860,860,860,860,2
20241029,111200,23871859,861,861,861,861,10
20241029,111100,23863249,861,861,861,861,0
20241029,111000,23863249,861,861,861,861,0
20241029,110900,23863249,861,861,861,861,0
20241029,110800,23863249,861,861,861,861,1
20241029,110700,23862388,854,854,854,854,2
20241029,110600,23860680,861,861,861,861,1
20241029,110500,23859819,854,854,854,854,0
20241029,110400,23859819,854,854,854,854,1
20241029,110300,23858965,861,861,861,861,20
20241029,110200,23841745,860,860,860,860,7015
20241029,110100,17808845,860,855,860,855,1065
20241029,110000,16893909,855,855,855,855,109
20241029,105900,16800714,855,855,855,855,0
20241029,105800,16800714,855,855,855,855,0
20241029,105700,16800714,855,855,855,855,31
20241029,105600,16774209,855,855,855,855,2
20241029,105500,16772499,855,855,855,855,44
20241029,105400,16734879,855,855,855,855,200
20241029,105300,16563879,859,859,859,859,0
20241029,105200,16563879,859,859,859,859,0
20241029,105100,16563879,859,859,859,859,0
20241029,105000,16563879,859,859,859,859,0
20241029,104900,16563879,859,859,859,859,0
20241029,104800,16563879,859,859,859,859,0
20241029,104700,16563879,859,859,859,859,0
20241029,104600,16563879,859,859,859,859,0
20241029,104500,16563879,859,859,859,859,0
20241029,104400,16563879,859,859,859,859,0
20241029,104300,16563879,859,859,859,859,128
20241029,104200,16453927,859,859,859,859,2000
20241029,104100,14735927,854,854,854,854,0
20241029,104000,14735927,854,854,854,854,0
20241029,103900,14735927,854,856,856,854,600
20241029,103800,14223356,859,859,859,859,2
20241029,103700,14221638,859,859,859,859,0
20241029,103600,14221638,859,859,859,859,0
20241029,103500,14221638,859,859,859,859,0
20241029,103400,14221638,859,859,859,859,10
20241029,103300,14213048,859,859,859,859,0
20241029,103200,14213048,859,859,859,859,0
20241029,103100,14213048,859,858,859,858,2
20241029,103000,14211331,860,860,860,860,0
20241029,102900,14211331,860,860,860,860,0
20241029,102800,14211331,860,860,860,860,0
20241029,102700,14211331,860,860,860,860,26
20241029,102600,14188971,860,860,860,860,0
20241029,102500,14188971,860,860,860,860,0
20241029,102400,14188971,860,860,860,860,2325
20241029,102300,12189471,862,862,862,862,0
20241029,102200,12189471,862,862,862,862,0
20241029,102100,12189471,862,862,862,862,1
20241029,102000,12188609,855,857,857,855,1019
20241029,101900,11317340,862,862,862,862,0
20241029,101800,11317340,862,862,862,862,0
20241029,101700,11317340,862,862,862,862,10
20241029,101600,11308720,864,864,864,864,0
20241029,101500,11308720,864,864,864,864,0
20241029,101400,11308720,864,864,864,864,0
20241029,101300,11308720,864,864,864,864,0
20241029,101200,11308720,864,864,864,864,0
20241029,101100,11308720,864,864,864,864,0
20241029,101000,11308720,864,864,864,864,0
20241029,100900,11308720,864,864,864,864,0
20241029,100800,11308720,864,864,864,864,0
20241029,100700,11308720,864,864,864,864,0
20241029,100600,11308720,864,864,864,864,1
20241029,100500,11307856,855,855,855,855,0
20241029,100400,11307856,855,855,855,855,0
20241029,100300,11307856,855,855,855,855,0
20241029,100200,11307856,855,855,855,855,0
20241029,100100,11307856,855,855,855,855,0
20241029,100000,11307856,855,863,863,855,500
20241029,095900,10879181,865,865,865,865,10
20241029,095800,10870531,865,865,865,865,0
20241029,095700,10870531,865,865,865,865,0
20241029,095600,10870531,865,865,865,865,0
20241029,095500,10870531,865,865,865,865,1
20241029,095400,10869666,863,863,863,863,360
20241029,095300,10558986,864,864,864,864,500
20241029,095200,10126986,864,864,864,864,500
20241029,095100,9694986,864,864,864,864,0
20241029,095000,9694986,864,864,864,864,1
20241029,094900,9694122,860,860,860,860,0
20241029,094800,9694122,860,860,860,860,12
20241029,094700,9683802,865,865,865,865,0
20241029,094600,9683802,865,865,865,865,0
20241029,094500,9683802,865,865,865,865,500
20241029,094400,9251302,855,855,855,855,240
20241029,094300,9046102,865,865,865,865,0
20241029,094200,9046102,865,865,865,865,0
20241029,094100,9046102,865,865,865,865,0
20241029,094000,9046102,865,865,865,865,3
20241029,093900,9043507,858,858,858,858,0
20241029,093800,9043507,858,858,858,858,539
20241029,093700,8581045,866,866,866,866,1
20241029,093600,8580179,866,866,866,866,1
20241029,093500,8579313,866,866,866,866,1
20241029,093400,8578447,866,867,867,866,7
20241029,093300,8572383,867,867,867,867,1
20241029,093200,8571516,867,867,867,867,1
20241029,093100,8570649,867,867,867,867,0
20241029,093000,8570649,867,867,867,867,1
20241029,092900,8569782,867,867,867,867,0
20241029,092800,8569782,867,867,867,867,1
20241029,092700,8568915,867,867,867,867,21
20241029,092600,8550708,867,867,867,867,1
20241029,092500,8549841,867,867,867,867,1
20241029,092400,8548974,867,867,867,867,0
20241029,092300,8548974,867,867,867,867,1
20241029,092200,8548107,867,867,867,867,1
20241029,092100,8547240,867,867,867,867,1
20241029,092000,8546373,867,867,867,867,0
20241029,091900,8546373,867,867,867,867,0
20241029,091800,8546373,867,867,867,867,3
20241029,091700,8543772,867,867,867,867,1
20241029,091600,8542905,867,867,867,867,1
20241029,091500,8542038,867,867,867,867,1
20241029,091400,8541171,866,866,866,866,0
20241029,091300,8541171,866,865,866,865,1000
20241029,091200,7675249,866,866,866,866,1
20241029,091100,7674383,866,858,866,858,45
20241029,091000,7635765,858,858,858,857,5569
20241029,090900,2857598,865,865,865,865,100
20241029,090800,2771098,870,870,870,870,2
20241029,090700,2769358,870,870,870,870,1
20241029,090600,2768488,870,870,870,870,1
20241029,090500,2767618,870,870,870,870,1
20241029,090400,2766748,860,860,860,860,55
20241029,090300,2719448,863,858,863,858,1467
20241029,090200,1454714,858,858,858,858,1
20241029,090100,1453856,858,856,858,855,1635
20241029,090000,54720,855,855,855,855,64