KissMeData/153490/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,202800,78610153,867,867,867,867,308
20241028,202700,78610153,867,867,867,867,0
20241028,202600,78610153,867,867,867,867,0
20241028,202500,78610153,867,867,867,867,0
20241028,202400,78610153,867,867,867,867,0
20241028,202300,78610153,867,867,867,867,0
20241028,202200,78610153,867,867,867,867,0
20241028,202100,78610153,867,867,867,867,0
20241028,202000,78610153,867,867,867,867,0
20241028,201900,78610153,867,867,867,867,0
20241028,201800,78610153,867,867,867,867,0
20241028,201700,78610153,867,867,867,867,0
20241028,201600,78610153,867,867,867,867,0
20241028,201500,78610153,867,867,867,867,0
20241028,201400,78610153,867,867,867,867,0
20241028,201300,78610153,867,867,867,867,0
20241028,201200,78610153,867,867,867,867,0
20241028,201100,78610153,867,867,867,867,0
20241028,201000,78610153,867,867,867,867,0
20241028,200900,78610153,867,867,867,867,0
20241028,200800,78610153,867,867,867,867,0
20241028,200700,78610153,867,867,867,867,0
20241028,200600,78610153,867,867,867,867,0
20241028,200500,78610153,867,867,867,867,0
20241028,200400,78610153,867,867,867,867,0
20241028,200300,78610153,867,867,867,867,0
20241028,200200,78610153,867,867,867,867,0
20241028,200100,78610153,867,867,867,867,0
20241028,200000,78610153,867,867,867,867,0
20241028,195900,78610153,867,867,867,867,0
20241028,195800,78610153,867,867,867,867,308
20241028,195700,78610153,867,867,867,867,0
20241028,195600,78610153,867,867,867,867,0
20241028,195500,78610153,867,867,867,867,0
20241028,195400,78610153,867,867,867,867,0
20241028,195300,78610153,867,867,867,867,0
20241028,195200,78610153,867,867,867,867,0
20241028,195100,78610153,867,867,867,867,0
20241028,195000,78610153,867,867,867,867,0
20241028,194900,78610153,867,867,867,867,0
20241028,194800,78610153,867,867,867,867,0
20241028,194700,78610153,867,867,867,867,0
20241028,194600,78610153,867,867,867,867,0
20241028,194500,78610153,867,867,867,867,0
20241028,194400,78610153,867,867,867,867,0
20241028,194300,78610153,867,867,867,867,0
20241028,194200,78610153,867,867,867,867,0
20241028,194100,78610153,867,867,867,867,0
20241028,194000,78610153,867,867,867,867,0
20241028,193900,78610153,867,867,867,867,0
20241028,193800,78610153,867,867,867,867,0
20241028,193700,78610153,867,867,867,867,0
20241028,193600,78610153,867,867,867,867,0
20241028,193500,78610153,867,867,867,867,0
20241028,193400,78610153,867,867,867,867,0
20241028,193300,78610153,867,867,867,867,0
20241028,193200,78610153,867,867,867,867,0
20241028,193100,78610153,867,867,867,867,0
20241028,193000,78610153,867,867,867,867,0
20241028,192900,78610153,867,867,867,867,0
20241028,192800,78610153,867,867,867,867,308
20241028,192700,78610153,867,867,867,867,0
20241028,192600,78610153,867,867,867,867,0
20241028,192500,78610153,867,867,867,867,0
20241028,192400,78610153,867,867,867,867,0
20241028,192300,78610153,867,867,867,867,0
20241028,192200,78610153,867,867,867,867,0
20241028,192100,78610153,867,867,867,867,0
20241028,192000,78610153,867,867,867,867,0
20241028,191900,78610153,867,867,867,867,0
20241028,191800,78610153,867,867,867,867,0
20241028,191700,78610153,867,867,867,867,0
20241028,191600,78610153,867,867,867,867,0
20241028,191500,78610153,867,867,867,867,0
20241028,191400,78610153,867,867,867,867,0
20241028,191300,78610153,867,867,867,867,0
20241028,191200,78610153,867,867,867,867,0
20241028,191100,78610153,867,867,867,867,0
20241028,191000,78610153,867,867,867,867,0
20241028,190900,78610153,867,867,867,867,0
20241028,190800,78610153,867,867,867,867,0
20241028,190700,78610153,867,867,867,867,0
20241028,190600,78610153,867,867,867,867,0
20241028,190500,78610153,867,867,867,867,0
20241028,190400,78610153,867,867,867,867,0
20241028,190300,78610153,867,867,867,867,0
20241028,190200,78610153,867,867,867,867,0
20241028,190100,78610153,867,867,867,867,0
20241028,190000,78610153,867,867,867,867,0
20241028,185900,78610153,867,867,867,867,0
20241028,185800,78610153,867,867,867,867,308
20241028,185700,78610153,867,867,867,867,0
20241028,185600,78610153,867,867,867,867,0
20241028,185500,78610153,867,867,867,867,0
20241028,185400,78610153,867,867,867,867,0
20241028,185300,78610153,867,867,867,867,0
20241028,185200,78610153,867,867,867,867,0
20241028,185100,78610153,867,867,867,867,0
20241028,185000,78610153,867,867,867,867,0
20241028,184900,78610153,867,867,867,867,0
20241028,184800,78610153,867,867,867,867,0
20241028,184700,78610153,867,867,867,867,0
20241028,184600,78610153,867,867,867,867,0
20241028,184500,78610153,867,867,867,867,0
20241028,184400,78610153,867,867,867,867,0
20241028,184300,78610153,867,867,867,867,0
20241028,184200,78610153,867,867,867,867,0
20241028,184100,78610153,867,867,867,867,0
20241028,184000,78610153,867,867,867,867,0
20241028,183900,78610153,867,867,867,867,0
20241028,183800,78610153,867,867,867,867,0
20241028,183700,78610153,867,867,867,867,0
20241028,183600,78610153,867,867,867,867,0
20241028,183500,78610153,867,867,867,867,0
20241028,183400,78610153,867,867,867,867,0
20241028,183300,78610153,867,867,867,867,0
20241028,183200,78610153,867,867,867,867,0
20241028,183100,78610153,867,867,867,867,0
20241028,183000,78610153,867,867,867,867,0
20241028,182900,78610153,867,867,867,867,0
20241028,182800,78610153,867,867,867,867,308
20241028,182700,78610153,867,867,867,867,0
20241028,182600,78610153,867,867,867,867,0
20241028,182500,78610153,867,867,867,867,0
20241028,182400,78610153,867,867,867,867,0
20241028,182300,78610153,867,867,867,867,0
20241028,182200,78610153,867,867,867,867,0
20241028,182100,78610153,867,867,867,867,0
20241028,182000,78610153,867,867,867,867,0
20241028,181900,78610153,867,867,867,867,0
20241028,181800,78610153,867,867,867,867,0
20241028,181700,78610153,867,867,867,867,0
20241028,181600,78610153,867,867,867,867,0
20241028,181500,78610153,867,867,867,867,0
20241028,181400,78610153,867,867,867,867,0
20241028,181300,78610153,867,867,867,867,0
20241028,181200,78610153,867,867,867,867,0
20241028,181100,78610153,867,867,867,867,0
20241028,181000,78610153,867,867,867,867,0
20241028,180900,78610153,867,867,867,867,0
20241028,180800,78610153,867,867,867,867,0
20241028,180700,78610153,867,867,867,867,0
20241028,180600,78610153,867,867,867,867,0
20241028,180500,78610153,867,867,867,867,0
20241028,180400,78610153,867,867,867,867,0
20241028,180300,78610153,867,867,867,867,0
20241028,180200,78610153,867,867,867,867,0
20241028,180100,78610153,867,867,867,867,0
20241028,180000,78610153,867,867,867,867,0
20241028,175900,78610153,867,867,867,867,0
20241028,175800,78610153,867,867,867,867,308
20241028,175700,78610153,867,867,867,867,0
20241028,175600,78610153,867,867,867,867,0
20241028,175500,78610153,867,867,867,867,0
20241028,175400,78610153,867,867,867,867,0
20241028,175300,78610153,867,867,867,867,0
20241028,175200,78610153,867,867,867,867,0
20241028,175100,78610153,867,867,867,867,0
20241028,175000,78610153,867,867,867,867,0
20241028,174900,78610153,867,867,867,867,0
20241028,174800,78610153,867,867,867,867,0
20241028,174700,78610153,867,867,867,867,0
20241028,174600,78610153,867,867,867,867,0
20241028,174500,78610153,867,867,867,867,0
20241028,174400,78610153,867,867,867,867,0
20241028,174300,78610153,867,867,867,867,0
20241028,174200,78610153,867,867,867,867,0
20241028,174100,78610153,867,867,867,867,0
20241028,174000,78610153,867,867,867,867,0
20241028,173900,78610153,867,867,867,867,0
20241028,173800,78610153,867,867,867,867,0
20241028,173700,78610153,867,867,867,867,0
20241028,173600,78610153,867,867,867,867,0
20241028,173500,78610153,867,867,867,867,0
20241028,173400,78610153,867,867,867,867,0
20241028,173300,78610153,867,867,867,867,0
20241028,173200,78610153,867,867,867,867,0
20241028,173100,78610153,867,867,867,867,0
20241028,173000,78610153,867,867,867,867,0
20241028,172900,78610153,867,867,867,867,0
20241028,172800,78610153,867,867,867,867,308
20241028,172700,78610153,867,867,867,867,0
20241028,172600,78610153,867,867,867,867,0
20241028,172500,78610153,867,867,867,867,0
20241028,172400,78610153,867,867,867,867,0
20241028,172300,78610153,867,867,867,867,0
20241028,172200,78610153,867,867,867,867,0
20241028,172100,78610153,867,867,867,867,0
20241028,172000,78610153,867,867,867,867,0
20241028,171900,78610153,867,867,867,867,0
20241028,171800,78610153,867,867,867,867,0
20241028,171700,78610153,867,867,867,867,0
20241028,171600,78610153,867,867,867,867,0
20241028,171500,78610153,867,867,867,867,0
20241028,171400,78610153,867,867,867,867,0
20241028,171300,78610153,867,867,867,867,0
20241028,171200,78610153,867,867,867,867,0
20241028,171100,78610153,867,867,867,867,0
20241028,171000,78610153,867,867,867,867,0
20241028,170900,78610153,867,867,867,867,0
20241028,170800,78610153,867,867,867,867,0
20241028,170700,78610153,867,867,867,867,0
20241028,170600,78610153,867,867,867,867,0
20241028,170500,78610153,867,867,867,867,0
20241028,170400,78610153,867,867,867,867,0
20241028,170300,78610153,867,867,867,867,0
20241028,170200,78610153,867,867,867,867,0
20241028,170100,78610153,867,867,867,867,0
20241028,170000,78610153,867,867,867,867,0
20241028,165900,78610153,867,867,867,867,0
20241028,165800,78610153,867,867,867,867,308
20241028,165700,78610153,867,867,867,867,0
20241028,165600,78610153,867,867,867,867,0
20241028,165500,78610153,867,867,867,867,0
20241028,165400,78610153,867,867,867,867,0
20241028,165300,78610153,867,867,867,867,0
20241028,165200,78610153,867,867,867,867,0
20241028,165100,78610153,867,867,867,867,0
20241028,165000,78610153,867,867,867,867,0
20241028,164900,78610153,867,867,867,867,0
20241028,164800,78610153,867,867,867,867,0
20241028,164700,78610153,867,867,867,867,0
20241028,164600,78610153,867,867,867,867,0
20241028,164500,78610153,867,867,867,867,0
20241028,164400,78610153,867,867,867,867,0
20241028,164300,78610153,867,867,867,867,0
20241028,164200,78610153,867,867,867,867,0
20241028,164100,78610153,867,867,867,867,0
20241028,164000,78610153,867,867,867,867,0
20241028,163900,78610153,867,867,867,867,0
20241028,163800,78610153,867,867,867,867,0
20241028,163700,78610153,867,867,867,867,0
20241028,163600,78610153,867,867,867,867,0
20241028,163500,78610153,867,867,867,867,0
20241028,163400,78610153,867,867,867,867,0
20241028,163300,78610153,867,867,867,867,0
20241028,163200,78610153,867,867,867,867,0
20241028,163100,78610153,867,867,867,867,0
20241028,163000,78610153,867,867,867,867,0
20241028,162900,78610153,867,867,867,867,0
20241028,162800,78610153,867,867,867,867,308
20241028,162700,78610153,867,867,867,867,0
20241028,162600,78610153,867,867,867,867,0
20241028,162500,78610153,867,867,867,867,0
20241028,162400,78610153,867,867,867,867,0
20241028,162300,78610153,867,867,867,867,0
20241028,162200,78610153,867,867,867,867,0
20241028,162100,78610153,867,867,867,867,0
20241028,162000,78610153,867,867,867,867,0
20241028,161900,78610153,867,867,867,867,0
20241028,161800,78610153,867,867,867,867,0
20241028,161700,78610153,867,867,867,867,0
20241028,161600,78610153,867,867,867,867,0
20241028,161500,78610153,867,867,867,867,0
20241028,161400,78610153,867,867,867,867,0
20241028,161300,78610153,867,867,867,867,0
20241028,161200,78610153,867,867,867,867,0
20241028,161100,78610153,867,867,867,867,0
20241028,161000,78610153,867,867,867,867,0
20241028,160900,78610153,867,867,867,867,0
20241028,160800,78610153,867,867,867,867,0
20241028,160700,78610153,867,867,867,867,0
20241028,160600,78610153,867,867,867,867,0
20241028,160500,78610153,867,867,867,867,0
20241028,160400,78610153,867,867,867,867,0
20241028,160300,78610153,867,867,867,867,0
20241028,160200,78610153,867,867,867,867,0
20241028,160100,78610153,867,867,867,867,0
20241028,160000,78610153,867,867,867,867,0
20241028,155900,78610153,867,867,867,867,0
20241028,155800,78610153,867,867,867,867,308
20241028,155700,78610153,867,867,867,867,0
20241028,155600,78610153,867,867,867,867,0
20241028,155500,78610153,867,867,867,867,0
20241028,155400,78610153,867,867,867,867,0
20241028,155300,78610153,867,867,867,867,0
20241028,155200,78610153,867,867,867,867,0
20241028,155100,78610153,867,867,867,867,0
20241028,155000,78610153,867,867,867,867,0
20241028,154900,78610153,867,867,867,867,0
20241028,154800,78610153,867,867,867,867,0
20241028,154700,78610153,867,867,867,867,0
20241028,154600,78610153,867,867,867,867,0
20241028,154500,78610153,867,867,867,867,0
20241028,154400,78610153,867,867,867,867,0
20241028,154300,78610153,867,867,867,867,0
20241028,154200,78610153,867,867,867,867,0
20241028,154100,78610153,867,867,867,867,0
20241028,154000,78610153,867,867,867,867,0
20241028,153900,78610153,867,867,867,867,0
20241028,153800,78610153,867,867,867,867,0
20241028,153700,78610153,867,867,867,867,0
20241028,153600,78610153,867,867,867,867,0
20241028,153500,78610153,867,867,867,867,0
20241028,153400,78610153,867,867,867,867,0
20241028,153300,78610153,867,867,867,867,0
20241028,153200,78610153,867,867,867,867,0
20241028,153100,78610153,867,867,867,867,0
20241028,153000,78610153,867,867,867,867,308
20241028,152900,78343117,867,867,867,867,0
20241028,152800,78343117,867,867,867,867,0
20241028,152700,78343117,867,867,867,867,0
20241028,152600,78343117,867,867,867,867,0
20241028,152500,78343117,867,867,867,867,0
20241028,152400,78343117,867,867,867,867,0
20241028,152300,78343117,867,867,867,867,0
20241028,152200,78343117,867,867,867,867,0
20241028,152100,78343117,867,867,867,867,0
20241028,152000,78343117,867,867,867,867,0
20241028,151900,78343117,867,867,867,867,0
20241028,151800,78343117,867,867,867,867,592
20241028,151700,77829853,867,867,867,867,0
20241028,151600,77829853,867,867,867,867,191
20241028,151500,77664256,865,865,865,865,451
20241028,151400,77274141,867,865,867,865,2
20241028,151300,77272409,865,865,865,865,0
20241028,151200,77272409,865,865,865,865,5
20241028,151100,77268084,867,867,867,867,0
20241028,151000,77268084,867,867,867,867,0
20241028,150900,77268084,867,867,867,867,0
20241028,150800,77268084,867,867,867,867,288
20241028,150700,77018388,867,867,867,867,0
20241028,150600,77018388,867,867,867,867,0
20241028,150500,77018388,867,867,867,867,0
20241028,150400,77018388,867,867,867,867,0
20241028,150300,77018388,867,867,867,867,0
20241028,150200,77018388,867,867,867,867,0
20241028,150100,77018388,867,867,867,867,0
20241028,150000,77018388,867,865,867,865,3788
20241028,145900,73740998,867,867,867,867,0
20241028,145800,73740998,867,865,867,865,1129
20241028,145700,72764165,865,865,865,865,0
20241028,145600,72764165,865,864,865,861,142
20241028,145500,72641880,865,865,865,865,228
20241028,145400,72444660,865,865,865,865,0
20241028,145300,72444660,865,865,865,865,41
20241028,145200,72409195,865,861,865,861,3
20241028,145100,72406608,861,861,861,861,400
20241028,145000,72062208,865,865,865,865,1
20241028,144900,72061343,861,865,865,861,230
20241028,144800,71862960,865,865,865,865,0
20241028,144700,71862960,865,864,865,864,22
20241028,144600,71843951,865,865,865,865,0
20241028,144500,71843951,865,865,865,865,1
20241028,144400,71843086,865,865,865,865,0
20241028,144300,71843086,865,864,865,864,11
20241028,144200,71833581,864,864,864,864,262
20241028,144100,71607213,865,865,865,865,0
20241028,144000,71607213,865,865,865,865,0
20241028,143900,71607213,865,865,865,865,1
20241028,143800,71606348,865,864,865,864,566
20241028,143700,71117319,865,865,865,865,0
20241028,143600,71117319,865,865,865,865,0
20241028,143500,71117319,865,865,865,865,0
20241028,143400,71117319,865,865,865,865,0
20241028,143300,71117319,865,865,865,865,0
20241028,143200,71117319,865,864,865,864,4020
20241028,143100,67644038,864,864,864,864,0
20241028,143000,67644038,864,864,864,864,0
20241028,142900,67644038,864,864,864,864,0
20241028,142800,67644038,864,864,864,864,17
20241028,142700,67629350,864,864,864,864,0
20241028,142600,67629350,864,864,864,864,0
20241028,142500,67629350,864,864,864,864,0
20241028,142400,67629350,864,864,864,864,0
20241028,142300,67629350,864,864,864,864,623
20241028,142200,67091078,864,864,864,864,232
20241028,142100,66890630,864,864,864,864,0
20241028,142000,66890630,864,864,864,864,0
20241028,141900,66890630,864,864,864,864,0
20241028,141800,66890630,864,864,864,864,0
20241028,141700,66890630,864,864,864,864,0
20241028,141600,66890630,864,864,864,864,0
20241028,141500,66890630,864,864,864,864,0
20241028,141400,66890630,864,864,864,864,0
20241028,141300,66890630,864,864,864,864,0
20241028,141200,66890630,864,864,864,864,0
20241028,141100,66890630,864,864,864,864,0
20241028,141000,66890630,864,864,864,864,0
20241028,140900,66890630,864,864,864,864,5
20241028,140800,66886310,860,860,860,860,0
20241028,140700,66886310,860,860,860,860,0
20241028,140600,66886310,860,860,860,860,39
20241028,140500,66852770,860,860,860,860,0
20241028,140400,66852770,860,860,860,860,755
20241028,140300,66203470,860,860,860,860,0
20241028,140200,66203470,860,860,860,860,0
20241028,140100,66203470,860,860,860,860,0
20241028,140000,66203470,860,860,860,860,0
20241028,135900,66203470,860,860,860,860,60
20241028,135800,66151870,864,864,864,864,0
20241028,135700,66151870,864,864,864,864,0
20241028,135600,66151870,864,864,864,864,0
20241028,135500,66151870,864,864,864,864,0
20241028,135400,66151870,864,864,864,864,0
20241028,135300,66151870,864,864,864,864,0
20241028,135200,66151870,864,864,864,864,0
20241028,135100,66151870,864,864,864,864,0
20241028,135000,66151870,864,864,864,864,0
20241028,134900,66151870,864,864,864,864,0
20241028,134800,66151870,864,864,864,864,0
20241028,134700,66151870,864,864,864,864,0
20241028,134600,66151870,864,864,864,864,0
20241028,134500,66151870,864,864,864,864,161
20241028,134400,66012766,864,864,864,864,0
20241028,134300,66012766,864,864,864,864,0
20241028,134200,66012766,864,864,864,864,0
20241028,134100,66012766,864,860,864,860,2
20241028,134000,66011042,860,860,860,860,984
20241028,133900,65164802,864,864,864,864,5
20241028,133800,65160482,860,860,860,860,0
20241028,133700,65160482,860,860,860,860,0
20241028,133600,65160482,860,863,863,860,4050
20241028,133500,61674155,863,863,863,863,400
20241028,133400,61328955,863,863,863,863,0
20241028,133300,61328955,863,863,863,863,0
20241028,133200,61328955,863,863,863,863,0
20241028,133100,61328955,863,863,863,863,0
20241028,133000,61328955,863,863,863,863,0
20241028,132900,61328955,863,863,863,863,0
20241028,132800,61328955,863,863,863,863,57
20241028,132700,61279764,863,863,863,863,0
20241028,132600,61279764,863,863,863,863,0
20241028,132500,61279764,863,863,863,863,1
20241028,132400,61278901,863,863,863,863,0
20241028,132300,61278901,863,863,863,863,304
20241028,132200,61016549,863,863,863,863,0
20241028,132100,61016549,863,863,863,863,0
20241028,132000,61016549,863,863,863,863,0
20241028,131900,61016549,863,863,863,863,300
20241028,131800,60757649,863,863,863,863,0
20241028,131700,60757649,863,863,863,863,0
20241028,131600,60757649,863,863,863,863,0
20241028,131500,60757649,863,863,863,863,0
20241028,131400,60757649,863,863,863,863,0
20241028,131300,60757649,863,863,863,863,0
20241028,131200,60757649,863,863,863,863,294
20241028,131100,60503927,864,864,864,864,0
20241028,131000,60503927,864,864,864,864,0
20241028,130900,60503927,864,864,864,864,460
20241028,130800,60106487,865,865,865,865,28
20241028,130700,60082267,865,865,865,865,0
20241028,130600,60082267,865,864,867,864,118
20241028,130500,59980197,864,864,864,864,4500
20241028,130400,56092197,864,865,865,864,2000
20241028,130300,54362256,867,867,867,867,576
20241028,130200,53862864,867,867,867,867,0
20241028,130100,53862864,867,867,867,867,0
20241028,130000,53862864,867,867,867,867,0
20241028,125900,53862864,867,867,867,867,261
20241028,125800,53636577,867,867,867,867,0
20241028,125700,53636577,867,867,867,867,0
20241028,125600,53636577,867,867,867,867,0
20241028,125500,53636577,867,867,867,867,0
20241028,125400,53636577,867,867,867,867,0
20241028,125300,53636577,867,867,867,867,0
20241028,125200,53636577,867,867,867,867,0
20241028,125100,53636577,867,867,867,867,576
20241028,125000,53137185,867,867,867,867,0
20241028,124900,53137185,867,867,867,867,0
20241028,124800,53137185,867,867,867,867,0
20241028,124700,53137185,867,867,867,867,0
20241028,124600,53137185,867,867,867,867,20467
20241028,124500,35392296,867,867,867,867,11
20241028,124400,35382759,867,867,867,867,261
20241028,124300,35156472,867,867,867,867,0
20241028,124200,35156472,867,867,867,867,0
20241028,124100,35156472,867,867,867,867,0
20241028,124000,35156472,867,867,867,867,0
20241028,123900,35156472,867,867,867,867,0
20241028,123800,35156472,867,867,867,867,92
20241028,123700,35076708,867,867,867,867,290
20241028,123600,34825278,867,867,867,867,0
20241028,123500,34825278,867,867,867,867,0
20241028,123400,34825278,867,867,867,867,0
20241028,123300,34825278,867,867,867,867,0
20241028,123200,34825278,867,867,867,867,1
20241028,123100,34824411,867,867,867,867,0
20241028,123000,34824411,867,867,867,867,1
20241028,122900,34823544,866,866,866,866,0
20241028,122800,34823544,866,866,866,866,0
20241028,122700,34823544,866,866,866,866,140
20241028,122600,34702304,866,866,866,866,0
20241028,122500,34702304,866,866,866,866,1
20241028,122400,34701438,864,864,864,864,0
20241028,122300,34701438,864,864,864,864,0
20241028,122200,34701438,864,864,864,864,0
20241028,122100,34701438,864,864,864,864,0
20241028,122000,34701438,864,864,864,864,0
20241028,121900,34701438,864,864,864,864,0
20241028,121800,34701438,864,864,864,864,0
20241028,121700,34701438,864,864,864,864,0
20241028,121600,34701438,864,864,864,864,0
20241028,121500,34701438,864,864,864,864,0
20241028,121400,34701438,864,865,865,864,4002
20241028,121300,31243640,866,866,866,866,0
20241028,121200,31243640,866,866,866,866,0
20241028,121100,31243640,866,866,866,866,0
20241028,121000,31243640,866,866,866,866,0
20241028,120900,31243640,866,866,866,866,0
20241028,120800,31243640,866,866,866,866,1873
20241028,120700,29621622,867,867,867,867,0
20241028,120600,29621622,867,867,867,867,0
20241028,120500,29621622,867,867,867,867,0
20241028,120400,29621622,867,867,867,867,50
20241028,120300,29578272,867,867,867,867,0
20241028,120200,29578272,867,867,867,867,0
20241028,120100,29578272,867,867,867,867,0
20241028,120000,29578272,867,867,867,867,0
20241028,115900,29578272,867,867,867,867,5
20241028,115800,29573937,867,867,867,867,0
20241028,115700,29573937,867,867,867,867,0
20241028,115600,29573937,867,867,867,867,0
20241028,115500,29573937,867,867,867,867,1654
20241028,115400,28139919,867,867,867,867,1650
20241028,115300,26709369,866,866,866,866,0
20241028,115200,26709369,866,866,866,866,0
20241028,115100,26709369,866,866,866,866,0
20241028,115000,26709369,866,866,866,866,0
20241028,114900,26709369,866,866,866,866,23
20241028,114800,26689451,866,866,866,866,0
20241028,114700,26689451,866,866,866,866,1
20241028,114600,26688585,867,867,867,867,57
20241028,114500,26639166,867,867,867,867,0
20241028,114400,26639166,867,867,867,867,5773
20241028,114300,21633975,867,867,867,867,0
20241028,114200,21633975,867,867,867,867,0
20241028,114100,21633975,867,867,867,867,0
20241028,114000,21633975,867,867,867,867,18
20241028,113900,21618369,866,866,866,866,0
20241028,113800,21618369,866,866,866,866,0
20241028,113700,21618369,866,866,866,866,0
20241028,113600,21618369,866,866,866,866,34
20241028,113500,21588925,867,867,867,867,0
20241028,113400,21588925,867,867,867,867,0
20241028,113300,21588925,867,867,867,867,0
20241028,113200,21588925,867,867,867,867,1
20241028,113100,21588058,867,867,867,867,0
20241028,113000,21588058,867,867,867,867,0
20241028,112900,21588058,867,867,867,867,2314
20241028,112800,19581820,867,867,867,867,0
20241028,112700,19581820,867,867,867,867,782
20241028,112600,18903826,867,867,867,867,0
20241028,112500,18903826,867,867,867,867,3
20241028,112400,18901225,867,867,867,867,0
20241028,112300,18901225,867,867,867,867,0
20241028,112200,18901225,867,867,867,867,0
20241028,112100,18901225,867,867,867,867,0
20241028,112000,18901225,867,867,867,867,0
20241028,111900,18901225,867,867,867,867,0
20241028,111800,18901225,867,867,867,867,4
20241028,111700,18897757,867,867,867,867,0
20241028,111600,18897757,867,867,867,867,0
20241028,111500,18897757,867,867,867,867,0
20241028,111400,18897757,867,867,867,867,0
20241028,111300,18897757,867,867,867,867,0
20241028,111200,18897757,867,867,867,867,0
20241028,111100,18897757,867,867,867,867,0
20241028,111000,18897757,867,867,867,867,0
20241028,110900,18897757,867,867,867,867,35
20241028,110800,18867412,867,867,867,867,0
20241028,110700,18867412,867,867,867,867,0
20241028,110600,18867412,867,867,867,867,0
20241028,110500,18867412,867,867,867,867,0
20241028,110400,18867412,867,867,867,867,4
20241028,110300,18863944,867,867,867,867,0
20241028,110200,18863944,867,867,867,867,0
20241028,110100,18863944,867,867,867,867,0
20241028,110000,18863944,867,867,867,867,0
20241028,105900,18863944,867,867,867,867,0
20241028,105800,18863944,867,867,867,867,1385
20241028,105700,17663149,867,867,867,867,50
20241028,105600,17619799,867,867,867,867,0
20241028,105500,17619799,867,867,867,867,0
20241028,105400,17619799,867,867,867,867,0
20241028,105300,17619799,867,867,867,867,5
20241028,105200,17615464,866,866,866,866,0
20241028,105100,17615464,866,866,866,866,0
20241028,105000,17615464,866,866,866,866,0
20241028,104900,17615464,866,866,866,866,0
20241028,104800,17615464,866,866,866,866,0
20241028,104700,17615464,866,866,866,866,0
20241028,104600,17615464,866,866,866,866,0
20241028,104500,17615464,866,866,866,866,571
20241028,104400,17120978,867,867,867,867,0
20241028,104300,17120978,867,867,867,867,0
20241028,104200,17120978,867,867,867,867,0
20241028,104100,17120978,867,867,867,867,140
20241028,104000,16999598,867,867,867,867,0
20241028,103900,16999598,867,867,867,867,0
20241028,103800,16999598,867,867,867,867,0
20241028,103700,16999598,867,867,867,867,0
20241028,103600,16999598,867,867,867,867,250
20241028,103500,16782848,867,867,867,867,0
20241028,103400,16782848,867,867,867,867,0
20241028,103300,16782848,867,866,867,866,1160
20241028,103200,15778287,867,867,867,867,0
20241028,103100,15778287,867,867,867,867,0
20241028,103000,15778287,867,867,867,867,0
20241028,102900,15778287,867,867,867,867,0
20241028,102800,15778287,867,867,867,867,0
20241028,102700,15778287,867,867,867,867,0
20241028,102600,15778287,867,867,867,867,0
20241028,102500,15778287,867,867,867,867,0
20241028,102400,15778287,867,867,867,867,0
20241028,102300,15778287,867,867,867,867,0
20241028,102200,15778287,867,867,867,867,0
20241028,102100,15778287,867,867,867,867,0
20241028,102000,15778287,867,867,867,867,0
20241028,101900,15778287,867,867,867,867,2242
20241028,101800,13834473,867,867,867,867,0
20241028,101700,13834473,867,867,867,867,0
20241028,101600,13834473,867,867,867,867,0
20241028,101500,13834473,867,867,867,867,0
20241028,101400,13834473,867,867,867,867,0
20241028,101300,13834473,867,867,867,867,0
20241028,101200,13834473,867,866,867,866,868
20241028,101100,13082617,866,866,866,866,0
20241028,101000,13082617,866,866,866,866,0
20241028,100900,13082617,866,866,866,866,0
20241028,100800,13082617,866,866,866,866,12
20241028,100700,13072225,866,866,866,866,0
20241028,100600,13072225,866,866,866,866,0
20241028,100500,13072225,866,866,866,866,5
20241028,100400,13067895,864,866,867,864,933
20241028,100300,12259287,867,867,867,867,0
20241028,100200,12259287,867,867,867,867,0
20241028,100100,12259287,867,867,867,867,0
20241028,100000,12259287,867,867,867,867,0
20241028,095900,12259287,867,867,867,867,763
20241028,095800,11597766,867,867,867,867,293
20241028,095700,11343735,867,867,867,867,0
20241028,095600,11343735,867,867,867,867,0
20241028,095500,11343735,867,867,867,867,0
20241028,095400,11343735,867,867,867,867,0
20241028,095300,11343735,867,867,867,867,60
20241028,095200,11291715,867,867,867,867,0
20241028,095100,11291715,867,867,867,867,0
20241028,095000,11291715,867,867,867,867,0
20241028,094900,11291715,867,867,867,867,0
20241028,094800,11291715,867,867,867,867,0
20241028,094700,11291715,867,867,867,867,0
20241028,094600,11291715,867,867,867,867,1207
20241028,094500,10245246,867,867,867,867,0
20241028,094400,10245246,867,867,867,867,0
20241028,094300,10245246,867,867,867,867,20
20241028,094200,10227906,867,867,867,867,0
20241028,094100,10227906,867,867,867,867,0
20241028,094000,10227906,867,867,867,867,0
20241028,093900,10227906,867,867,867,867,0
20241028,093800,10227906,867,867,867,867,0
20241028,093700,10227906,867,867,867,867,0
20241028,093600,10227906,867,867,867,867,0
20241028,093500,10227906,867,867,867,867,0
20241028,093400,10227906,867,867,867,867,5
20241028,093300,10223571,863,863,863,863,1
20241028,093200,10222708,867,867,867,867,0
20241028,093100,10222708,867,867,867,867,0
20241028,093000,10222708,867,866,867,866,1153
20241028,092900,9223417,867,867,867,867,0
20241028,092800,9223417,867,867,867,867,0
20241028,092700,9223417,867,867,867,867,0
20241028,092600,9223417,867,867,867,867,896
20241028,092500,8446585,863,863,863,863,0
20241028,092400,8446585,863,863,863,863,100
20241028,092300,8360285,863,863,863,863,0
20241028,092200,8360285,863,863,863,863,0
20241028,092100,8360285,863,863,863,863,41
20241028,092000,8324902,869,869,869,869,0
20241028,091900,8324902,869,869,869,869,0
20241028,091800,8324902,869,869,869,869,0
20241028,091700,8324902,869,869,869,869,0
20241028,091600,8324902,869,869,869,869,0
20241028,091500,8324902,869,869,869,869,575
20241028,091400,7825227,869,869,869,869,0
20241028,091300,7825227,869,869,869,869,0
20241028,091200,7825227,869,869,869,869,0
20241028,091100,7825227,869,869,869,869,79
20241028,091000,7756576,869,868,869,868,91
20241028,090900,7677498,860,860,860,860,0
20241028,090800,7677498,860,865,869,860,2406
20241028,090700,5596105,865,865,865,865,0
20241028,090600,5596105,865,865,865,865,2312
20241028,090500,3596225,865,865,865,865,21
20241028,090400,3578060,865,865,865,865,0
20241028,090300,3578060,865,865,865,865,0
20241028,090200,3578060,865,865,865,865,89
20241028,090100,3501075,865,865,865,865,0
20241028,090000,3501075,865,865,865,860,30