KissMeData/091970/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,200300,113451904,604,604,604,604,2361
20241028,200200,113451904,604,604,604,604,0
20241028,200100,113451904,604,604,604,604,0
20241028,200000,113451904,604,604,604,604,0
20241028,195900,113451904,604,604,604,604,0
20241028,195800,113451904,604,604,604,604,0
20241028,195700,113451904,604,604,604,604,0
20241028,195600,113451904,604,604,604,604,0
20241028,195500,113451904,604,604,604,604,0
20241028,195400,113451904,604,604,604,604,0
20241028,195300,113451904,604,604,604,604,0
20241028,195200,113451904,604,604,604,604,0
20241028,195100,113451904,604,604,604,604,0
20241028,195000,113451904,604,604,604,604,0
20241028,194900,113451904,604,604,604,604,0
20241028,194800,113451904,604,604,604,604,0
20241028,194700,113451904,604,604,604,604,0
20241028,194600,113451904,604,604,604,604,0
20241028,194500,113451904,604,604,604,604,0
20241028,194400,113451904,604,604,604,604,0
20241028,194300,113451904,604,604,604,604,0
20241028,194200,113451904,604,604,604,604,0
20241028,194100,113451904,604,604,604,604,0
20241028,194000,113451904,604,604,604,604,0
20241028,193900,113451904,604,604,604,604,0
20241028,193800,113451904,604,604,604,604,0
20241028,193700,113451904,604,604,604,604,0
20241028,193600,113451904,604,604,604,604,0
20241028,193500,113451904,604,604,604,604,0
20241028,193400,113451904,604,604,604,604,0
20241028,193300,113451904,604,604,604,604,2361
20241028,193200,113451904,604,604,604,604,0
20241028,193100,113451904,604,604,604,604,0
20241028,193000,113451904,604,604,604,604,0
20241028,192900,113451904,604,604,604,604,0
20241028,192800,113451904,604,604,604,604,0
20241028,192700,113451904,604,604,604,604,0
20241028,192600,113451904,604,604,604,604,0
20241028,192500,113451904,604,604,604,604,0
20241028,192400,113451904,604,604,604,604,0
20241028,192300,113451904,604,604,604,604,0
20241028,192200,113451904,604,604,604,604,0
20241028,192100,113451904,604,604,604,604,0
20241028,192000,113451904,604,604,604,604,0
20241028,191900,113451904,604,604,604,604,0
20241028,191800,113451904,604,604,604,604,0
20241028,191700,113451904,604,604,604,604,0
20241028,191600,113451904,604,604,604,604,0
20241028,191500,113451904,604,604,604,604,0
20241028,191400,113451904,604,604,604,604,0
20241028,191300,113451904,604,604,604,604,0
20241028,191200,113451904,604,604,604,604,0
20241028,191100,113451904,604,604,604,604,0
20241028,191000,113451904,604,604,604,604,0
20241028,190900,113451904,604,604,604,604,0
20241028,190800,113451904,604,604,604,604,0
20241028,190700,113451904,604,604,604,604,0
20241028,190600,113451904,604,604,604,604,0
20241028,190500,113451904,604,604,604,604,0
20241028,190400,113451904,604,604,604,604,0
20241028,190300,113451904,604,604,604,604,2361
20241028,190200,113451904,604,604,604,604,0
20241028,190100,113451904,604,604,604,604,0
20241028,190000,113451904,604,604,604,604,0
20241028,185900,113451904,604,604,604,604,0
20241028,185800,113451904,604,604,604,604,0
20241028,185700,113451904,604,604,604,604,0
20241028,185600,113451904,604,604,604,604,0
20241028,185500,113451904,604,604,604,604,0
20241028,185400,113451904,604,604,604,604,0
20241028,185300,113451904,604,604,604,604,0
20241028,185200,113451904,604,604,604,604,0
20241028,185100,113451904,604,604,604,604,0
20241028,185000,113451904,604,604,604,604,0
20241028,184900,113451904,604,604,604,604,0
20241028,184800,113451904,604,604,604,604,0
20241028,184700,113451904,604,604,604,604,0
20241028,184600,113451904,604,604,604,604,0
20241028,184500,113451904,604,604,604,604,0
20241028,184400,113451904,604,604,604,604,0
20241028,184300,113451904,604,604,604,604,0
20241028,184200,113451904,604,604,604,604,0
20241028,184100,113451904,604,604,604,604,0
20241028,184000,113451904,604,604,604,604,0
20241028,183900,113451904,604,604,604,604,0
20241028,183800,113451904,604,604,604,604,0
20241028,183700,113451904,604,604,604,604,0
20241028,183600,113451904,604,604,604,604,0
20241028,183500,113451904,604,604,604,604,0
20241028,183400,113451904,604,604,604,604,0
20241028,183300,113451904,604,604,604,604,2361
20241028,183200,113451904,604,604,604,604,0
20241028,183100,113451904,604,604,604,604,0
20241028,183000,113451904,604,604,604,604,0
20241028,182900,113451904,604,604,604,604,0
20241028,182800,113451904,604,604,604,604,0
20241028,182700,113451904,604,604,604,604,0
20241028,182600,113451904,604,604,604,604,0
20241028,182500,113451904,604,604,604,604,0
20241028,182400,113451904,604,604,604,604,0
20241028,182300,113451904,604,604,604,604,0
20241028,182200,113451904,604,604,604,604,0
20241028,182100,113451904,604,604,604,604,0
20241028,182000,113451904,604,604,604,604,0
20241028,181900,113451904,604,604,604,604,0
20241028,181800,113451904,604,604,604,604,0
20241028,181700,113451904,604,604,604,604,0
20241028,181600,113451904,604,604,604,604,0
20241028,181500,113451904,604,604,604,604,0
20241028,181400,113451904,604,604,604,604,0
20241028,181300,113451904,604,604,604,604,0
20241028,181200,113451904,604,604,604,604,0
20241028,181100,113451904,604,604,604,604,0
20241028,181000,113451904,604,604,604,604,0
20241028,180900,113451904,604,604,604,604,0
20241028,180800,113451904,604,604,604,604,0
20241028,180700,113451904,604,604,604,604,0
20241028,180600,113451904,604,604,604,604,0
20241028,180500,113451904,604,604,604,604,0
20241028,180400,113451904,604,604,604,604,0
20241028,180300,113451904,604,604,604,604,2361
20241028,180200,113451904,604,604,604,604,0
20241028,180100,113451904,604,604,604,604,0
20241028,180000,113451904,604,604,604,604,0
20241028,175900,113451904,604,604,604,604,0
20241028,175800,113451904,604,604,604,604,0
20241028,175700,113451904,604,604,604,604,0
20241028,175600,113451904,604,604,604,604,0
20241028,175500,113451904,604,604,604,604,0
20241028,175400,113451904,604,604,604,604,0
20241028,175300,113451904,604,604,604,604,0
20241028,175200,113451904,604,604,604,604,0
20241028,175100,113451904,604,604,604,604,0
20241028,175000,113451904,604,604,604,604,0
20241028,174900,113451904,604,604,604,604,0
20241028,174800,113451904,604,604,604,604,0
20241028,174700,113451904,604,604,604,604,0
20241028,174600,113451904,604,604,604,604,0
20241028,174500,113451904,604,604,604,604,0
20241028,174400,113451904,604,604,604,604,0
20241028,174300,113451904,604,604,604,604,0
20241028,174200,113451904,604,604,604,604,0
20241028,174100,113451904,604,604,604,604,0
20241028,174000,113451904,604,604,604,604,0
20241028,173900,113451904,604,604,604,604,0
20241028,173800,113451904,604,604,604,604,0
20241028,173700,113451904,604,604,604,604,0
20241028,173600,113451904,604,604,604,604,0
20241028,173500,113451904,604,604,604,604,0
20241028,173400,113451904,604,604,604,604,0
20241028,173300,113451904,604,604,604,604,2361
20241028,173200,113451904,604,604,604,604,0
20241028,173100,113451904,604,604,604,604,0
20241028,173000,113451904,604,604,604,604,0
20241028,172900,113451904,604,604,604,604,0
20241028,172800,113451904,604,604,604,604,0
20241028,172700,113451904,604,604,604,604,0
20241028,172600,113451904,604,604,604,604,0
20241028,172500,113451904,604,604,604,604,0
20241028,172400,113451904,604,604,604,604,0
20241028,172300,113451904,604,604,604,604,0
20241028,172200,113451904,604,604,604,604,0
20241028,172100,113451904,604,604,604,604,0
20241028,172000,113451904,604,604,604,604,0
20241028,171900,113451904,604,604,604,604,0
20241028,171800,113451904,604,604,604,604,0
20241028,171700,113451904,604,604,604,604,0
20241028,171600,113451904,604,604,604,604,0
20241028,171500,113451904,604,604,604,604,0
20241028,171400,113451904,604,604,604,604,0
20241028,171300,113451904,604,604,604,604,0
20241028,171200,113451904,604,604,604,604,0
20241028,171100,113451904,604,604,604,604,0
20241028,171000,113451904,604,604,604,604,0
20241028,170900,113451904,604,604,604,604,0
20241028,170800,113451904,604,604,604,604,0
20241028,170700,113451904,604,604,604,604,0
20241028,170600,113451904,604,604,604,604,0
20241028,170500,113451904,604,604,604,604,0
20241028,170400,113451904,604,604,604,604,0
20241028,170300,113451904,604,604,604,604,2361
20241028,170200,113451904,604,604,604,604,0
20241028,170100,113451904,604,604,604,604,0
20241028,170000,113451904,604,604,604,604,0
20241028,165900,113451904,604,604,604,604,0
20241028,165800,113451904,604,604,604,604,0
20241028,165700,113451904,604,604,604,604,0
20241028,165600,113451904,604,604,604,604,0
20241028,165500,113451904,604,604,604,604,0
20241028,165400,113451904,604,604,604,604,0
20241028,165300,113451904,604,604,604,604,0
20241028,165200,113451904,604,604,604,604,0
20241028,165100,113451904,604,604,604,604,0
20241028,165000,113451904,604,604,604,604,0
20241028,164900,113451904,604,604,604,604,0
20241028,164800,113451904,604,604,604,604,0
20241028,164700,113451904,604,604,604,604,0
20241028,164600,113451904,604,604,604,604,0
20241028,164500,113451904,604,604,604,604,0
20241028,164400,113451904,604,604,604,604,0
20241028,164300,113451904,604,604,604,604,0
20241028,164200,113451904,604,604,604,604,0
20241028,164100,113451904,604,604,604,604,0
20241028,164000,113451904,604,604,604,604,0
20241028,163900,113451904,604,604,604,604,0
20241028,163800,113451904,604,604,604,604,0
20241028,163700,113451904,604,604,604,604,0
20241028,163600,113451904,604,604,604,604,0
20241028,163500,113451904,604,604,604,604,0
20241028,163400,113451904,604,604,604,604,0
20241028,163300,113451904,604,604,604,604,2361
20241028,163200,113451904,604,604,604,604,0
20241028,163100,113451904,604,604,604,604,0
20241028,163000,113451904,604,604,604,604,0
20241028,162900,113451904,604,604,604,604,0
20241028,162800,113451904,604,604,604,604,0
20241028,162700,113451904,604,604,604,604,0
20241028,162600,113451904,604,604,604,604,0
20241028,162500,113451904,604,604,604,604,0
20241028,162400,113451904,604,604,604,604,0
20241028,162300,113451904,604,604,604,604,0
20241028,162200,113451904,604,604,604,604,0
20241028,162100,113451904,604,604,604,604,0
20241028,162000,113451904,604,604,604,604,0
20241028,161900,113451904,604,604,604,604,0
20241028,161800,113451904,604,604,604,604,0
20241028,161700,113451904,604,604,604,604,0
20241028,161600,113451904,604,604,604,604,0
20241028,161500,113451904,604,604,604,604,0
20241028,161400,113451904,604,604,604,604,0
20241028,161300,113451904,604,604,604,604,0
20241028,161200,113451904,604,604,604,604,0
20241028,161100,113451904,604,604,604,604,0
20241028,161000,113451904,604,604,604,604,0
20241028,160900,113451904,604,604,604,604,0
20241028,160800,113451904,604,604,604,604,0
20241028,160700,113451904,604,604,604,604,0
20241028,160600,113451904,604,604,604,604,0
20241028,160500,113451904,604,604,604,604,0
20241028,160400,113451904,604,604,604,604,0
20241028,160300,113451904,604,604,604,604,2361
20241028,160200,113451904,604,604,604,604,0
20241028,160100,113451904,604,604,604,604,0
20241028,160000,113451904,604,604,604,604,0
20241028,155900,113451904,604,604,604,604,0
20241028,155800,113451904,604,604,604,604,0
20241028,155700,113451904,604,604,604,604,0
20241028,155600,113451904,604,604,604,604,0
20241028,155500,113451904,604,604,604,604,0
20241028,155400,113451904,604,604,604,604,0
20241028,155300,113451904,604,604,604,604,0
20241028,155200,113451904,604,604,604,604,0
20241028,155100,113451904,604,604,604,604,0
20241028,155000,113451904,604,604,604,604,0
20241028,154900,113451904,604,604,604,604,0
20241028,154800,113451904,604,604,604,604,0
20241028,154700,113451904,604,604,604,604,0
20241028,154600,113451904,604,604,604,604,0
20241028,154500,113451904,604,604,604,604,0
20241028,154400,113451904,604,604,604,604,0
20241028,154300,113451904,604,604,604,604,0
20241028,154200,113451904,604,604,604,604,0
20241028,154100,113451904,604,604,604,604,0
20241028,154000,113451904,604,604,604,604,0
20241028,153900,113451904,604,604,604,604,0
20241028,153800,113451904,604,604,604,604,0
20241028,153700,113451904,604,604,604,604,0
20241028,153600,113451904,604,604,604,604,0
20241028,153500,113451904,604,604,604,604,0
20241028,153400,113451904,604,604,604,604,0
20241028,153300,113451904,604,604,604,604,2361
20241028,153200,113451904,604,604,604,604,0
20241028,153100,113451904,604,604,604,604,0
20241028,153000,113451904,604,604,604,604,2361
20241028,152900,112025860,602,602,602,602,0
20241028,152800,112025860,602,602,602,602,0
20241028,152700,112025860,602,602,602,602,0
20241028,152600,112025860,602,602,602,602,0
20241028,152500,112025860,602,602,602,602,0
20241028,152400,112025860,602,602,602,602,0
20241028,152300,112025860,602,602,602,602,0
20241028,152200,112025860,602,602,602,602,0
20241028,152100,112025860,602,602,602,602,0
20241028,152000,112025860,602,602,602,602,0
20241028,151900,112025860,602,600,602,588,1075
20241028,151800,111392433,605,594,605,592,5780
20241028,151700,107941903,595,594,595,592,106
20241028,151600,107878942,594,593,594,593,90
20241028,151500,107825570,588,592,592,588,8
20241028,151400,107820847,593,592,593,588,24
20241028,151300,107806639,593,592,593,585,30
20241028,151200,107788919,593,595,595,585,793
20241028,151100,107322246,595,594,595,594,5
20241028,151000,107319273,595,595,595,595,0
20241028,150900,107319273,595,595,595,595,0
20241028,150800,107319273,595,595,595,595,0
20241028,150700,107319273,595,595,595,595,0
20241028,150600,107319273,595,594,595,594,4
20241028,150500,107316896,595,595,595,595,4
20241028,150400,107314516,595,595,595,595,0
20241028,150300,107314516,595,595,595,595,4256
20241028,150200,104782196,596,596,596,596,47
20241028,150100,104754184,596,596,596,596,0
20241028,150000,104754184,596,596,596,596,0
20241028,145900,104754184,596,596,596,596,0
20241028,145800,104754184,596,596,596,596,0
20241028,145700,104754184,596,596,596,596,0
20241028,145600,104754184,596,596,596,596,46
20241028,145500,104726768,596,596,596,596,0
20241028,145400,104726768,596,596,596,596,0
20241028,145300,104726768,596,596,596,596,10
20241028,145200,104720808,596,596,596,596,0
20241028,145100,104720808,596,596,596,596,0
20241028,145000,104720808,596,596,596,596,0
20241028,144900,104720808,596,596,596,596,0
20241028,144800,104720808,596,596,596,596,0
20241028,144700,104720808,596,596,596,596,0
20241028,144600,104720808,596,596,596,596,0
20241028,144500,104720808,596,596,596,596,106
20241028,144400,104657632,596,596,596,596,0
20241028,144300,104657632,596,596,596,596,0
20241028,144200,104657632,596,596,596,596,0
20241028,144100,104657632,596,596,596,596,0
20241028,144000,104657632,596,596,596,596,0
20241028,143900,104657632,596,596,596,596,1000
20241028,143800,104061632,596,596,596,596,0
20241028,143700,104061632,596,596,596,596,0
20241028,143600,104061632,596,596,596,596,1
20241028,143500,104061036,596,596,596,596,0
20241028,143400,104061036,596,596,596,596,0
20241028,143300,104061036,596,596,596,596,0
20241028,143200,104061036,596,596,596,596,0
20241028,143100,104061036,596,596,596,596,0
20241028,143000,104061036,596,596,596,596,0
20241028,142900,104061036,596,596,596,596,0
20241028,142800,104061036,596,596,596,596,0
20241028,142700,104061036,596,591,596,590,4065
20241028,142600,101661971,598,598,598,598,0
20241028,142500,101661971,598,598,598,598,0
20241028,142400,101661971,598,598,598,598,0
20241028,142300,101661971,598,598,598,598,0
20241028,142200,101661971,598,598,598,598,0
20241028,142100,101661971,598,598,598,598,0
20241028,142000,101661971,598,598,598,598,0
20241028,141900,101661971,598,598,598,598,1
20241028,141800,101661373,591,595,595,591,900
20241028,141700,101127884,600,600,600,600,0
20241028,141600,101127884,600,600,600,600,0
20241028,141500,101127884,600,600,600,600,0
20241028,141400,101127884,600,600,600,600,0
20241028,141300,101127884,600,600,600,600,0
20241028,141200,101127884,600,600,600,600,0
20241028,141100,101127884,600,600,600,600,0
20241028,141000,101127884,600,600,600,600,0
20241028,140900,101127884,600,600,600,600,0
20241028,140800,101127884,600,600,600,600,0
20241028,140700,101127884,600,600,600,600,0
20241028,140600,101127884,600,600,600,600,0
20241028,140500,101127884,600,600,600,600,0
20241028,140400,101127884,600,600,600,600,0
20241028,140300,101127884,600,600,600,600,0
20241028,140200,101127884,600,600,600,600,5000
20241028,140100,98127884,602,602,602,602,0
20241028,140000,98127884,602,602,602,602,0
20241028,135900,98127884,602,602,602,602,0
20241028,135800,98127884,602,602,602,602,0
20241028,135700,98127884,602,602,602,602,0
20241028,135600,98127884,602,602,602,602,0
20241028,135500,98127884,602,602,602,602,0
20241028,135400,98127884,602,602,602,602,0
20241028,135300,98127884,602,602,602,602,0
20241028,135200,98127884,602,602,602,602,0
20241028,135100,98127884,602,602,602,602,0
20241028,135000,98127884,602,602,602,602,0
20241028,134900,98127884,602,602,602,602,0
20241028,134800,98127884,602,602,602,602,0
20241028,134700,98127884,602,602,602,602,0
20241028,134600,98127884,602,602,602,602,0
20241028,134500,98127884,602,602,602,602,0
20241028,134400,98127884,602,602,602,602,0
20241028,134300,98127884,602,602,602,602,0
20241028,134200,98127884,602,602,602,602,0
20241028,134100,98127884,602,602,602,602,0
20241028,134000,98127884,602,602,602,602,0
20241028,133900,98127884,602,602,602,602,0
20241028,133800,98127884,602,602,602,602,0
20241028,133700,98127884,602,602,602,602,0
20241028,133600,98127884,602,602,602,602,0
20241028,133500,98127884,602,602,602,602,0
20241028,133400,98127884,602,602,602,602,0
20241028,133300,98127884,602,602,602,602,0
20241028,133200,98127884,602,602,602,602,0
20241028,133100,98127884,602,602,602,602,0
20241028,133000,98127884,602,602,602,602,0
20241028,132900,98127884,602,602,602,602,0
20241028,132800,98127884,602,602,602,602,0
20241028,132700,98127884,602,603,603,602,228
20241028,132600,97990627,604,604,604,604,0
20241028,132500,97990627,604,604,604,604,0
20241028,132400,97990627,604,604,604,604,0
20241028,132300,97990627,604,604,604,604,0
20241028,132200,97990627,604,604,604,604,0
20241028,132100,97990627,604,604,604,604,0
20241028,132000,97990627,604,604,604,604,0
20241028,131900,97990627,604,604,604,604,0
20241028,131800,97990627,604,604,604,604,0
20241028,131700,97990627,604,604,604,604,0
20241028,131600,97990627,604,604,604,604,0
20241028,131500,97990627,604,604,604,604,0
20241028,131400,97990627,604,604,604,604,0
20241028,131300,97990627,604,604,604,604,0
20241028,131200,97990627,604,604,604,604,0
20241028,131100,97990627,604,604,604,604,0
20241028,131000,97990627,604,604,604,604,0
20241028,130900,97990627,604,604,604,604,0
20241028,130800,97990627,604,604,604,604,0
20241028,130700,97990627,604,604,604,604,0
20241028,130600,97990627,604,604,604,604,0
20241028,130500,97990627,604,604,604,604,0
20241028,130400,97990627,604,604,604,604,0
20241028,130300,97990627,604,604,604,604,0
20241028,130200,97990627,604,604,604,604,20
20241028,130100,97978547,604,604,604,604,9
20241028,130000,97973111,603,603,603,603,0
20241028,125900,97973111,603,603,603,603,0
20241028,125800,97973111,603,603,603,603,0
20241028,125700,97973111,603,603,603,603,0
20241028,125600,97973111,603,603,603,603,0
20241028,125500,97973111,603,603,603,603,0
20241028,125400,97973111,603,603,603,603,0
20241028,125300,97973111,603,603,603,603,0
20241028,125200,97973111,603,603,603,603,0
20241028,125100,97973111,603,602,603,602,510
20241028,125000,97666081,603,603,603,603,0
20241028,124900,97666081,603,603,603,603,0
20241028,124800,97666081,603,603,603,603,300
20241028,124700,97485181,603,603,603,603,0
20241028,124600,97485181,603,603,603,603,0
20241028,124500,97485181,603,603,603,603,22
20241028,124400,97471915,603,603,603,603,0
20241028,124300,97471915,603,602,603,602,935
20241028,124200,96909044,602,602,602,602,0
20241028,124100,96909044,602,602,602,602,460
20241028,124000,96632124,602,602,602,602,0
20241028,123900,96632124,602,602,602,602,0
20241028,123800,96632124,602,602,602,602,0
20241028,123700,96632124,602,602,602,602,1991
20241028,123600,95433542,598,598,598,598,0
20241028,123500,95433542,598,598,598,598,0
20241028,123400,95433542,598,598,598,598,0
20241028,123300,95433542,598,598,598,598,0
20241028,123200,95433542,598,602,602,598,5
20241028,123100,95430542,603,603,603,603,0
20241028,123000,95430542,603,603,603,603,0
20241028,122900,95430542,603,603,603,603,0
20241028,122800,95430542,603,603,603,603,0
20241028,122700,95430542,603,603,603,603,0
20241028,122600,95430542,603,603,603,603,0
20241028,122500,95430542,603,603,603,603,1
20241028,122400,95429939,594,598,598,594,1276
20241028,122300,94668027,601,601,601,601,0
20241028,122200,94668027,601,601,601,601,0
20241028,122100,94668027,601,601,601,601,0
20241028,122000,94668027,601,601,601,601,0
20241028,121900,94668027,601,601,601,601,0
20241028,121800,94668027,601,601,601,601,57
20241028,121700,94633770,601,601,601,601,0
20241028,121600,94633770,601,601,601,601,0
20241028,121500,94633770,601,601,601,601,0
20241028,121400,94633770,601,601,601,601,0
20241028,121300,94633770,601,601,601,601,0
20241028,121200,94633770,601,601,601,601,0
20241028,121100,94633770,601,601,601,601,943
20241028,121000,94067027,601,601,601,601,1
20241028,120900,94066426,599,599,599,599,2490
20241028,120800,92574916,599,599,599,599,1280
20241028,120700,91808196,598,598,598,598,0
20241028,120600,91808196,598,598,598,598,0
20241028,120500,91808196,598,598,598,598,0
20241028,120400,91808196,598,598,598,598,0
20241028,120300,91808196,598,598,598,598,154
20241028,120200,91716104,598,598,598,598,1000
20241028,120100,91118104,598,598,598,598,0
20241028,120000,91118104,598,598,598,598,0
20241028,115900,91118104,598,598,598,598,0
20241028,115800,91118104,598,598,598,598,0
20241028,115700,91118104,598,598,598,598,0
20241028,115600,91118104,598,594,598,594,2
20241028,115500,91116912,598,594,598,594,22
20241028,115400,91103840,598,598,598,598,0
20241028,115300,91103840,598,598,598,598,0
20241028,115200,91103840,598,598,598,598,56
20241028,115100,91070352,598,598,598,598,4
20241028,115000,91067960,598,598,598,598,725
20241028,114900,90634410,598,598,598,598,0
20241028,114800,90634410,598,598,598,598,0
20241028,114700,90634410,598,598,598,598,0
20241028,114600,90634410,598,597,598,597,100
20241028,114500,90574709,597,597,597,597,0
20241028,114400,90574709,597,597,597,597,0
20241028,114300,90574709,597,597,597,597,22
20241028,114200,90561575,598,598,598,598,0
20241028,114100,90561575,598,596,598,590,17001
20241028,114000,80520194,599,599,599,599,0
20241028,113900,80520194,599,599,599,599,1
20241028,113800,80519595,605,605,605,605,0
20241028,113700,80519595,605,605,605,605,1
20241028,113600,80518990,600,600,600,600,0
20241028,113500,80518990,600,601,601,600,1517
20241028,113400,79608515,605,605,605,605,0
20241028,113300,79608515,605,605,605,605,0
20241028,113200,79608515,605,605,605,605,0
20241028,113100,79608515,605,605,605,605,0
20241028,113000,79608515,605,605,605,605,0
20241028,112900,79608515,605,605,605,605,0
20241028,112800,79608515,605,605,605,605,300
20241028,112700,79427015,605,605,605,605,0
20241028,112600,79427015,605,605,605,605,0
20241028,112500,79427015,605,605,605,605,0
20241028,112400,79427015,605,605,605,605,0
20241028,112300,79427015,605,605,605,605,0
20241028,112200,79427015,605,605,605,605,0
20241028,112100,79427015,605,605,605,605,0
20241028,112000,79427015,605,605,605,605,0
20241028,111900,79427015,605,605,605,605,0
20241028,111800,79427015,605,605,605,605,0
20241028,111700,79427015,605,605,605,605,0
20241028,111600,79427015,605,605,605,605,0
20241028,111500,79427015,605,605,605,605,0
20241028,111400,79427015,605,605,605,605,0
20241028,111300,79427015,605,605,605,605,200
20241028,111200,79306015,605,605,605,605,0
20241028,111100,79306015,605,605,605,605,0
20241028,111000,79306015,605,605,605,605,0
20241028,110900,79306015,605,605,605,605,0
20241028,110800,79306015,605,605,605,605,0
20241028,110700,79306015,605,605,605,605,0
20241028,110600,79306015,605,605,605,605,0
20241028,110500,79306015,605,605,605,605,0
20241028,110400,79306015,605,605,605,605,0
20241028,110300,79306015,605,605,605,605,0
20241028,110200,79306015,605,605,605,605,0
20241028,110100,79306015,605,605,605,605,25
20241028,110000,79290890,605,600,605,600,2
20241028,105900,79289685,605,605,605,605,0
20241028,105800,79289685,605,605,605,605,0
20241028,105700,79289685,605,605,605,605,99
20241028,105600,79229790,600,605,605,600,3401
20241028,105500,77187185,600,605,605,600,3010
20241028,105400,75381045,605,605,605,605,0
20241028,105300,75381045,605,605,605,605,4
20241028,105200,75378625,605,605,605,605,0
20241028,105100,75378625,605,612,612,600,30082
20241028,105000,57316301,600,600,600,600,0
20241028,104900,57316301,600,608,608,600,47100
20241028,104800,28986090,612,612,612,612,0
20241028,104700,28986090,612,612,612,612,0
20241028,104600,28986090,612,612,612,612,0
20241028,104500,28986090,612,612,612,612,0
20241028,104400,28986090,612,612,612,612,0
20241028,104300,28986090,612,612,612,612,0
20241028,104200,28986090,612,612,612,612,0
20241028,104100,28986090,612,612,612,612,1
20241028,104000,28985478,604,604,604,604,0
20241028,103900,28985478,604,604,604,604,0
20241028,103800,28985478,604,611,611,604,5354
20241028,103700,25741070,611,611,611,611,0
20241028,103600,25741070,611,611,611,611,0
20241028,103500,25741070,611,611,611,611,0
20241028,103400,25741070,611,611,611,611,0
20241028,103300,25741070,611,611,611,611,0
20241028,103200,25741070,611,611,611,611,0
20241028,103100,25741070,611,611,611,611,0
20241028,103000,25741070,611,611,611,611,0
20241028,102900,25741070,611,611,611,611,0
20241028,102800,25741070,611,611,611,611,0
20241028,102700,25741070,611,611,611,611,0
20241028,102600,25741070,611,611,611,611,0
20241028,102500,25741070,611,611,611,611,0
20241028,102400,25741070,611,611,611,611,0
20241028,102300,25741070,611,611,611,611,0
20241028,102200,25741070,611,611,611,611,0
20241028,102100,25741070,611,611,611,611,0
20241028,102000,25741070,611,614,614,610,15000
20241028,101900,16579993,614,614,614,614,0
20241028,101800,16579993,614,614,614,614,0
20241028,101700,16579993,614,614,614,614,0
20241028,101600,16579993,614,614,614,614,0
20241028,101500,16579993,614,614,614,614,0
20241028,101400,16579993,614,616,616,614,150
20241028,101300,16487795,616,616,616,616,0
20241028,101200,16487795,616,616,616,616,0
20241028,101100,16487795,616,616,616,616,0
20241028,101000,16487795,616,616,616,616,0
20241028,100900,16487795,616,616,616,616,0
20241028,100800,16487795,616,616,616,616,1
20241028,100700,16487179,618,618,618,618,0
20241028,100600,16487179,618,618,618,618,3
20241028,100500,16485325,618,618,618,618,0
20241028,100400,16485325,618,618,618,618,1
20241028,100300,16484707,617,617,617,617,24
20241028,100200,16469899,618,620,620,618,5115
20241028,100100,13298647,620,620,620,620,2000
20241028,100000,12058647,622,622,622,622,0
20241028,095900,12058647,622,622,622,622,0
20241028,095800,12058647,622,622,622,622,1
20241028,095700,12058025,620,620,620,620,3500
20241028,095600,9888025,622,622,622,622,0
20241028,095500,9888025,622,622,622,622,0
20241028,095400,9888025,622,622,622,622,0
20241028,095300,9888025,622,622,622,622,0
20241028,095200,9888025,622,622,622,622,0
20241028,095100,9888025,622,622,622,622,0
20241028,095000,9888025,622,622,622,622,0
20241028,094900,9888025,622,622,622,622,0
20241028,094800,9888025,622,622,622,622,0
20241028,094700,9888025,622,622,622,622,2
20241028,094600,9886781,622,622,622,622,1
20241028,094500,9886159,622,622,622,622,5
20241028,094400,9883049,621,621,621,621,0
20241028,094300,9883049,621,621,621,621,133
20241028,094200,9800456,620,620,620,620,271
20241028,094100,9632436,620,620,620,620,28
20241028,094000,9615076,621,621,621,621,0
20241028,093900,9615076,621,621,621,621,0
20241028,093800,9615076,621,621,621,621,0
20241028,093700,9615076,621,621,621,621,27
20241028,093600,9598309,622,622,622,622,0
20241028,093500,9598309,622,622,622,622,0
20241028,093400,9598309,622,622,622,622,0
20241028,093300,9598309,622,622,622,622,0
20241028,093200,9598309,622,622,622,622,84
20241028,093100,9546061,622,622,622,622,120
20241028,093000,9471421,622,622,622,622,252
20241028,092900,9314677,622,622,622,622,12
20241028,092800,9307213,622,621,622,621,882
20241028,092700,8759481,621,621,621,621,17
20241028,092600,8748924,620,620,620,620,0
20241028,092500,8748924,620,620,620,620,1000
20241028,092400,8128924,620,620,620,620,0
20241028,092300,8128924,620,620,620,620,0
20241028,092200,8128924,620,620,620,620,0
20241028,092100,8128924,620,620,620,620,0
20241028,092000,8128924,620,620,620,620,0
20241028,091900,8128924,620,620,620,620,0
20241028,091800,8128924,620,620,620,620,0
20241028,091700,8128924,620,620,620,620,0
20241028,091600,8128924,620,620,620,620,0
20241028,091500,8128924,620,620,620,620,0
20241028,091400,8128924,620,617,620,617,10000
20241028,091300,1931862,617,617,617,617,0
20241028,091200,1931862,617,617,617,617,0
20241028,091100,1931862,617,617,617,617,0
20241028,091000,1931862,617,617,617,617,0
20241028,090900,1931862,617,617,617,617,0
20241028,090800,1931862,617,617,617,617,42
20241028,090700,1905948,614,614,614,614,0
20241028,090600,1905948,614,615,615,614,100
20241028,090500,1844490,614,614,614,614,0
20241028,090400,1844490,614,614,614,614,0
20241028,090300,1844490,614,614,614,614,0
20241028,090200,1844490,614,617,617,614,3000
20241028,090100,2472,618,618,618,618,0
20241028,090000,2472,618,618,618,618,4