KissMeData/153490/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,202800,44691055,857,857,857,857,406
20241029,202700,44691055,857,857,857,857,0
20241029,202600,44691055,857,857,857,857,0
20241029,202500,44691055,857,857,857,857,0
20241029,202400,44691055,857,857,857,857,0
20241029,202300,44691055,857,857,857,857,0
20241029,202200,44691055,857,857,857,857,0
20241029,202100,44691055,857,857,857,857,0
20241029,202000,44691055,857,857,857,857,0
20241029,201900,44691055,857,857,857,857,0
20241029,201800,44691055,857,857,857,857,0
20241029,201700,44691055,857,857,857,857,0
20241029,201600,44691055,857,857,857,857,0
20241029,201500,44691055,857,857,857,857,0
20241029,201400,44691055,857,857,857,857,0
20241029,201300,44691055,857,857,857,857,0
20241029,201200,44691055,857,857,857,857,0
20241029,201100,44691055,857,857,857,857,0
20241029,201000,44691055,857,857,857,857,0
20241029,200900,44691055,857,857,857,857,0
20241029,200800,44691055,857,857,857,857,0
20241029,200700,44691055,857,857,857,857,0
20241029,200600,44691055,857,857,857,857,0
20241029,200500,44691055,857,857,857,857,0
20241029,200400,44691055,857,857,857,857,0
20241029,200300,44691055,857,857,857,857,0
20241029,200200,44691055,857,857,857,857,0
20241029,200100,44691055,857,857,857,857,0
20241029,200000,44691055,857,857,857,857,0
20241029,195900,44691055,857,857,857,857,0
20241029,195800,44691055,857,857,857,857,406
20241029,195700,44691055,857,857,857,857,0
20241029,195600,44691055,857,857,857,857,0
20241029,195500,44691055,857,857,857,857,0
20241029,195400,44691055,857,857,857,857,0
20241029,195300,44691055,857,857,857,857,0
20241029,195200,44691055,857,857,857,857,0
20241029,195100,44691055,857,857,857,857,0
20241029,195000,44691055,857,857,857,857,0
20241029,194900,44691055,857,857,857,857,0
20241029,194800,44691055,857,857,857,857,0
20241029,194700,44691055,857,857,857,857,0
20241029,194600,44691055,857,857,857,857,0
20241029,194500,44691055,857,857,857,857,0
20241029,194400,44691055,857,857,857,857,0
20241029,194300,44691055,857,857,857,857,0
20241029,194200,44691055,857,857,857,857,0
20241029,194100,44691055,857,857,857,857,0
20241029,194000,44691055,857,857,857,857,0
20241029,193900,44691055,857,857,857,857,0
20241029,193800,44691055,857,857,857,857,0
20241029,193700,44691055,857,857,857,857,0
20241029,193600,44691055,857,857,857,857,0
20241029,193500,44691055,857,857,857,857,0
20241029,193400,44691055,857,857,857,857,0
20241029,193300,44691055,857,857,857,857,0
20241029,193200,44691055,857,857,857,857,0
20241029,193100,44691055,857,857,857,857,0
20241029,193000,44691055,857,857,857,857,0
20241029,192900,44691055,857,857,857,857,0
20241029,192800,44691055,857,857,857,857,406
20241029,192700,44691055,857,857,857,857,0
20241029,192600,44691055,857,857,857,857,0
20241029,192500,44691055,857,857,857,857,0
20241029,192400,44691055,857,857,857,857,0
20241029,192300,44691055,857,857,857,857,0
20241029,192200,44691055,857,857,857,857,0
20241029,192100,44691055,857,857,857,857,0
20241029,192000,44691055,857,857,857,857,0
20241029,191900,44691055,857,857,857,857,0
20241029,191800,44691055,857,857,857,857,0
20241029,191700,44691055,857,857,857,857,0
20241029,191600,44691055,857,857,857,857,0
20241029,191500,44691055,857,857,857,857,0
20241029,191400,44691055,857,857,857,857,0
20241029,191300,44691055,857,857,857,857,0
20241029,191200,44691055,857,857,857,857,0
20241029,191100,44691055,857,857,857,857,0
20241029,191000,44691055,857,857,857,857,0
20241029,190900,44691055,857,857,857,857,0
20241029,190800,44691055,857,857,857,857,0
20241029,190700,44691055,857,857,857,857,0
20241029,190600,44691055,857,857,857,857,0
20241029,190500,44691055,857,857,857,857,0
20241029,190400,44691055,857,857,857,857,0
20241029,190300,44691055,857,857,857,857,0
20241029,190200,44691055,857,857,857,857,0
20241029,190100,44691055,857,857,857,857,0
20241029,190000,44691055,857,857,857,857,0
20241029,185900,44691055,857,857,857,857,0
20241029,185800,44691055,857,857,857,857,406
20241029,185700,44691055,857,857,857,857,0
20241029,185600,44691055,857,857,857,857,0
20241029,185500,44691055,857,857,857,857,0
20241029,185400,44691055,857,857,857,857,0
20241029,185300,44691055,857,857,857,857,0
20241029,185200,44691055,857,857,857,857,0
20241029,185100,44691055,857,857,857,857,0
20241029,185000,44691055,857,857,857,857,0
20241029,184900,44691055,857,857,857,857,0
20241029,184800,44691055,857,857,857,857,0
20241029,184700,44691055,857,857,857,857,0
20241029,184600,44691055,857,857,857,857,0
20241029,184500,44691055,857,857,857,857,0
20241029,184400,44691055,857,857,857,857,0
20241029,184300,44691055,857,857,857,857,0
20241029,184200,44691055,857,857,857,857,0
20241029,184100,44691055,857,857,857,857,0
20241029,184000,44691055,857,857,857,857,0
20241029,183900,44691055,857,857,857,857,0
20241029,183800,44691055,857,857,857,857,0
20241029,183700,44691055,857,857,857,857,0
20241029,183600,44691055,857,857,857,857,0
20241029,183500,44691055,857,857,857,857,0
20241029,183400,44691055,857,857,857,857,0
20241029,183300,44691055,857,857,857,857,0
20241029,183200,44691055,857,857,857,857,0
20241029,183100,44691055,857,857,857,857,0
20241029,183000,44691055,857,857,857,857,0
20241029,182900,44691055,857,857,857,857,0
20241029,182800,44691055,857,857,857,857,406
20241029,182700,44691055,857,857,857,857,0
20241029,182600,44691055,857,857,857,857,0
20241029,182500,44691055,857,857,857,857,0
20241029,182400,44691055,857,857,857,857,0
20241029,182300,44691055,857,857,857,857,0
20241029,182200,44691055,857,857,857,857,0
20241029,182100,44691055,857,857,857,857,0
20241029,182000,44691055,857,857,857,857,0
20241029,181900,44691055,857,857,857,857,0
20241029,181800,44691055,857,857,857,857,0
20241029,181700,44691055,857,857,857,857,0
20241029,181600,44691055,857,857,857,857,0
20241029,181500,44691055,857,857,857,857,0
20241029,181400,44691055,857,857,857,857,0
20241029,181300,44691055,857,857,857,857,0
20241029,181200,44691055,857,857,857,857,0
20241029,181100,44691055,857,857,857,857,0
20241029,181000,44691055,857,857,857,857,0
20241029,180900,44691055,857,857,857,857,0
20241029,180800,44691055,857,857,857,857,0
20241029,180700,44691055,857,857,857,857,0
20241029,180600,44691055,857,857,857,857,0
20241029,180500,44691055,857,857,857,857,0
20241029,180400,44691055,857,857,857,857,0
20241029,180300,44691055,857,857,857,857,0
20241029,180200,44691055,857,857,857,857,0
20241029,180100,44691055,857,857,857,857,0
20241029,180000,44691055,857,857,857,857,0
20241029,175900,44691055,857,857,857,857,0
20241029,175800,44691055,857,857,857,857,406
20241029,175700,44691055,857,857,857,857,0
20241029,175600,44691055,857,857,857,857,0
20241029,175500,44691055,857,857,857,857,0
20241029,175400,44691055,857,857,857,857,0
20241029,175300,44691055,857,857,857,857,0
20241029,175200,44691055,857,857,857,857,0
20241029,175100,44691055,857,857,857,857,0
20241029,175000,44691055,857,857,857,857,0
20241029,174900,44691055,857,857,857,857,0
20241029,174800,44691055,857,857,857,857,0
20241029,174700,44691055,857,857,857,857,0
20241029,174600,44691055,857,857,857,857,0
20241029,174500,44691055,857,857,857,857,0
20241029,174400,44691055,857,857,857,857,0
20241029,174300,44691055,857,857,857,857,0
20241029,174200,44691055,857,857,857,857,0
20241029,174100,44691055,857,857,857,857,0
20241029,174000,44691055,857,857,857,857,0
20241029,173900,44691055,857,857,857,857,0
20241029,173800,44691055,857,857,857,857,0
20241029,173700,44691055,857,857,857,857,0
20241029,173600,44691055,857,857,857,857,0
20241029,173500,44691055,857,857,857,857,0
20241029,173400,44691055,857,857,857,857,0
20241029,173300,44691055,857,857,857,857,0
20241029,173200,44691055,857,857,857,857,0
20241029,173100,44691055,857,857,857,857,0
20241029,173000,44691055,857,857,857,857,0
20241029,172900,44691055,857,857,857,857,0
20241029,172800,44691055,857,857,857,857,406
20241029,172700,44691055,857,857,857,857,0
20241029,172600,44691055,857,857,857,857,0
20241029,172500,44691055,857,857,857,857,0
20241029,172400,44691055,857,857,857,857,0
20241029,172300,44691055,857,857,857,857,0
20241029,172200,44691055,857,857,857,857,0
20241029,172100,44691055,857,857,857,857,0
20241029,172000,44691055,857,857,857,857,0
20241029,171900,44691055,857,857,857,857,0
20241029,171800,44691055,857,857,857,857,0
20241029,171700,44691055,857,857,857,857,0
20241029,171600,44691055,857,857,857,857,0
20241029,171500,44691055,857,857,857,857,0
20241029,171400,44691055,857,857,857,857,0
20241029,171300,44691055,857,857,857,857,0
20241029,171200,44691055,857,857,857,857,0
20241029,171100,44691055,857,857,857,857,0
20241029,171000,44691055,857,857,857,857,0
20241029,170900,44691055,857,857,857,857,0
20241029,170800,44691055,857,857,857,857,0
20241029,170700,44691055,857,857,857,857,0
20241029,170600,44691055,857,857,857,857,0
20241029,170500,44691055,857,857,857,857,0
20241029,170400,44691055,857,857,857,857,0
20241029,170300,44691055,857,857,857,857,0
20241029,170200,44691055,857,857,857,857,0
20241029,170100,44691055,857,857,857,857,0
20241029,170000,44691055,857,857,857,857,0
20241029,165900,44691055,857,857,857,857,0
20241029,165800,44691055,857,857,857,857,406
20241029,165700,44691055,857,857,857,857,0
20241029,165600,44691055,857,857,857,857,0
20241029,165500,44691055,857,857,857,857,0
20241029,165400,44691055,857,857,857,857,0
20241029,165300,44691055,857,857,857,857,0
20241029,165200,44691055,857,857,857,857,0
20241029,165100,44691055,857,857,857,857,0
20241029,165000,44691055,857,857,857,857,0
20241029,164900,44691055,857,857,857,857,0
20241029,164800,44691055,857,857,857,857,0
20241029,164700,44691055,857,857,857,857,0
20241029,164600,44691055,857,857,857,857,0
20241029,164500,44691055,857,857,857,857,0
20241029,164400,44691055,857,857,857,857,0
20241029,164300,44691055,857,857,857,857,0
20241029,164200,44691055,857,857,857,857,0
20241029,164100,44691055,857,857,857,857,0
20241029,164000,44691055,857,857,857,857,0
20241029,163900,44691055,857,857,857,857,0
20241029,163800,44691055,857,857,857,857,0
20241029,163700,44691055,857,857,857,857,0
20241029,163600,44691055,857,857,857,857,0
20241029,163500,44691055,857,857,857,857,0
20241029,163400,44691055,857,857,857,857,0
20241029,163300,44691055,857,857,857,857,0
20241029,163200,44691055,857,857,857,857,0
20241029,163100,44691055,857,857,857,857,0
20241029,163000,44691055,857,857,857,857,0
20241029,162900,44691055,857,857,857,857,0
20241029,162800,44691055,857,857,857,857,406
20241029,162700,44691055,857,857,857,857,0
20241029,162600,44691055,857,857,857,857,0
20241029,162500,44691055,857,857,857,857,0
20241029,162400,44691055,857,857,857,857,0
20241029,162300,44691055,857,857,857,857,0
20241029,162200,44691055,857,857,857,857,0
20241029,162100,44691055,857,857,857,857,0
20241029,162000,44691055,857,857,857,857,0
20241029,161900,44691055,857,857,857,857,0
20241029,161800,44691055,857,857,857,857,0
20241029,161700,44691055,857,857,857,857,0
20241029,161600,44691055,857,857,857,857,0
20241029,161500,44691055,857,857,857,857,0
20241029,161400,44691055,857,857,857,857,0
20241029,161300,44691055,857,857,857,857,0
20241029,161200,44691055,857,857,857,857,0
20241029,161100,44691055,857,857,857,857,0
20241029,161000,44691055,857,857,857,857,0
20241029,160900,44691055,857,857,857,857,0
20241029,160800,44691055,857,857,857,857,0
20241029,160700,44691055,857,857,857,857,0
20241029,160600,44691055,857,857,857,857,0
20241029,160500,44691055,857,857,857,857,0
20241029,160400,44691055,857,857,857,857,0
20241029,160300,44691055,857,857,857,857,0
20241029,160200,44691055,857,857,857,857,0
20241029,160100,44691055,857,857,857,857,0
20241029,160000,44691055,857,857,857,857,0
20241029,155900,44691055,857,857,857,857,0
20241029,155800,44691055,857,857,857,857,406
20241029,155700,44691055,857,857,857,857,0
20241029,155600,44691055,857,857,857,857,0
20241029,155500,44691055,857,857,857,857,0
20241029,155400,44691055,857,857,857,857,0
20241029,155300,44691055,857,857,857,857,0
20241029,155200,44691055,857,857,857,857,0
20241029,155100,44691055,857,857,857,857,0
20241029,155000,44691055,857,857,857,857,0
20241029,154900,44691055,857,857,857,857,0
20241029,154800,44691055,857,857,857,857,0
20241029,154700,44691055,857,857,857,857,0
20241029,154600,44691055,857,857,857,857,0
20241029,154500,44691055,857,857,857,857,0
20241029,154400,44691055,857,857,857,857,0
20241029,154300,44691055,857,857,857,857,0
20241029,154200,44691055,857,857,857,857,0
20241029,154100,44691055,857,857,857,857,0
20241029,154000,44691055,857,857,857,857,0
20241029,153900,44691055,857,857,857,857,0
20241029,153800,44691055,857,857,857,857,0
20241029,153700,44691055,857,857,857,857,0
20241029,153600,44691055,857,857,857,857,0
20241029,153500,44691055,857,857,857,857,0
20241029,153400,44691055,857,857,857,857,0
20241029,153300,44691055,857,857,857,857,0
20241029,153200,44691055,857,857,857,857,0
20241029,153100,44691055,857,857,857,857,0
20241029,153000,44691055,857,857,857,857,406
20241029,152900,44343113,857,857,857,857,0
20241029,152800,44343113,857,857,857,857,0
20241029,152700,44343113,857,857,857,857,0
20241029,152600,44343113,857,857,857,857,0
20241029,152500,44343113,857,857,857,857,0
20241029,152400,44343113,857,857,857,857,0
20241029,152300,44343113,857,857,857,857,0
20241029,152200,44343113,857,857,857,857,0
20241029,152100,44343113,857,857,857,857,0
20241029,152000,44343113,857,857,857,857,0
20241029,151900,44343113,857,857,857,857,0
20241029,151800,44343113,857,857,857,857,0
20241029,151700,44343113,857,857,857,857,0
20241029,151600,44343113,857,857,857,857,0
20241029,151500,44343113,857,857,857,857,1
20241029,151400,44342256,853,853,853,853,0
20241029,151300,44342256,853,853,853,853,50
20241029,151200,44299606,853,854,854,853,200
20241029,151100,44128967,857,857,857,857,0
20241029,151000,44128967,857,857,857,857,0
20241029,150900,44128967,857,857,857,857,0
20241029,150800,44128967,857,857,857,857,0
20241029,150700,44128967,857,857,857,857,1
20241029,150600,44128110,853,853,853,853,0
20241029,150500,44128110,853,853,853,853,0
20241029,150400,44128110,853,853,853,853,350
20241029,150300,43829560,857,857,857,857,0
20241029,150200,43829560,857,857,857,857,0
20241029,150100,43829560,857,857,857,857,0
20241029,150000,43829560,857,857,857,857,0
20241029,145900,43829560,857,857,857,857,151
20241029,145800,43700153,857,857,857,857,0
20241029,145700,43700153,857,857,857,857,0
20241029,145600,43700153,857,857,857,857,0
20241029,145500,43700153,857,857,857,857,0
20241029,145400,43700153,857,857,857,857,0
20241029,145300,43700153,857,857,857,857,0
20241029,145200,43700153,857,857,857,857,0
20241029,145100,43700153,857,857,857,857,0
20241029,145000,43700153,857,857,857,857,0
20241029,144900,43700153,857,857,857,857,0
20241029,144800,43700153,857,857,857,857,0
20241029,144700,43700153,857,857,857,857,0
20241029,144600,43700153,857,857,857,857,25
20241029,144500,43678728,857,857,857,857,0
20241029,144400,43678728,857,857,857,857,0
20241029,144300,43678728,857,857,857,857,0
20241029,144200,43678728,857,857,857,857,0
20241029,144100,43678728,857,857,857,857,0
20241029,144000,43678728,857,857,857,857,10
20241029,143900,43670158,858,858,858,858,0
20241029,143800,43670158,858,854,858,854,6
20241029,143700,43665030,854,854,854,854,316
20241029,143600,43395166,853,853,853,853,0
20241029,143500,43395166,853,853,853,853,0
20241029,143400,43395166,853,853,853,853,0
20241029,143300,43395166,853,853,853,853,0
20241029,143200,43395166,853,853,853,853,0
20241029,143100,43395166,853,853,853,853,0
20241029,143000,43395166,853,853,853,853,1
20241029,142900,43394313,854,854,854,854,0
20241029,142800,43394313,854,854,854,854,0
20241029,142700,43394313,854,854,854,854,0
20241029,142600,43394313,854,854,854,854,0
20241029,142500,43394313,854,854,854,854,0
20241029,142400,43394313,854,854,854,854,0
20241029,142300,43394313,854,854,854,854,43
20241029,142200,43357591,854,854,854,854,0
20241029,142100,43357591,854,854,854,854,0
20241029,142000,43357591,854,854,854,854,0
20241029,141900,43357591,854,854,854,854,0
20241029,141800,43357591,854,854,854,854,0
20241029,141700,43357591,854,854,854,854,0
20241029,141600,43357591,854,854,854,854,0
20241029,141500,43357591,854,854,854,854,0
20241029,141400,43357591,854,854,854,854,0
20241029,141300,43357591,854,854,854,854,0
20241029,141200,43357591,854,854,854,854,0
20241029,141100,43357591,854,854,854,854,0
20241029,141000,43357591,854,854,854,854,0
20241029,140900,43357591,854,854,854,854,0
20241029,140800,43357591,854,854,854,854,0
20241029,140700,43357591,854,854,854,854,3
20241029,140600,43355029,854,854,854,854,0
20241029,140500,43355029,854,854,854,854,0
20241029,140400,43355029,854,854,854,854,0
20241029,140300,43355029,854,854,854,854,0
20241029,140200,43355029,854,854,854,854,0
20241029,140100,43355029,854,854,854,854,0
20241029,140000,43355029,854,854,854,854,0
20241029,135900,43355029,854,854,854,854,0
20241029,135800,43355029,854,854,854,854,0
20241029,135700,43355029,854,854,854,854,40
20241029,135600,43320869,853,853,853,853,0
20241029,135500,43320869,853,853,853,853,0
20241029,135400,43320869,853,853,853,853,1
20241029,135300,43320016,853,853,853,853,0
20241029,135200,43320016,853,853,853,853,0
20241029,135100,43320016,853,853,853,853,0
20241029,135000,43320016,853,853,853,853,300
20241029,134900,43064116,853,853,853,853,0
20241029,134800,43064116,853,853,853,853,400
20241029,134700,42722916,853,853,853,853,159
20241029,134600,42587289,853,853,853,853,0
20241029,134500,42587289,853,853,853,853,41
20241029,134400,42552316,854,854,854,854,0
20241029,134300,42552316,854,854,854,854,0
20241029,134200,42552316,854,854,854,854,0
20241029,134100,42552316,854,854,854,854,0
20241029,134000,42552316,854,854,854,854,0
20241029,133900,42552316,854,853,854,853,24
20241029,133800,42531839,854,854,854,854,0
20241029,133700,42531839,854,854,854,854,0
20241029,133600,42531839,854,854,854,854,0
20241029,133500,42531839,854,854,854,854,0
20241029,133400,42531839,854,854,854,854,0
20241029,133300,42531839,854,854,854,854,0
20241029,133200,42531839,854,854,854,854,46
20241029,133100,42492555,854,854,854,854,0
20241029,133000,42492555,854,854,854,854,0
20241029,132900,42492555,854,854,854,854,329
20241029,132800,42211589,854,854,854,854,0
20241029,132700,42211589,854,854,854,854,0
20241029,132600,42211589,854,854,854,854,0
20241029,132500,42211589,854,854,854,854,0
20241029,132400,42211589,854,854,854,854,0
20241029,132300,42211589,854,854,854,854,7
20241029,132200,42205611,854,854,854,854,0
20241029,132100,42205611,854,854,854,854,0
20241029,132000,42205611,854,854,854,854,0
20241029,131900,42205611,854,854,854,854,0
20241029,131800,42205611,854,854,854,854,1
20241029,131700,42204757,858,858,858,858,0
20241029,131600,42204757,858,858,858,858,0
20241029,131500,42204757,858,858,858,858,0
20241029,131400,42204757,858,858,858,858,0
20241029,131300,42204757,858,858,858,858,0
20241029,131200,42204757,858,858,858,858,0
20241029,131100,42204757,858,858,858,858,0
20241029,131000,42204757,858,858,858,858,0
20241029,130900,42204757,858,858,858,858,0
20241029,130800,42204757,858,857,858,857,420
20241029,130700,41844468,856,855,856,855,302
20241029,130600,41585957,854,854,854,854,31
20241029,130500,41559483,854,854,854,854,2
20241029,130400,41557775,854,854,854,854,67
20241029,130300,41500557,861,861,861,861,0
20241029,130200,41500557,861,861,861,861,0
20241029,130100,41500557,861,861,861,861,0
20241029,130000,41500557,861,861,861,861,0
20241029,125900,41500557,861,861,861,861,0
20241029,125800,41500557,861,861,861,861,0
20241029,125700,41500557,861,861,861,861,0
20241029,125600,41500557,861,861,861,861,0
20241029,125500,41500557,861,861,861,861,0
20241029,125400,41500557,861,855,861,855,998
20241029,125300,40642465,855,855,855,855,0
20241029,125200,40642465,855,855,855,855,0
20241029,125100,40642465,855,855,855,855,0
20241029,125000,40642465,855,855,855,855,53
20241029,124900,40597150,855,855,855,855,0
20241029,124800,40597150,855,855,855,855,0
20241029,124700,40597150,855,855,855,855,0
20241029,124600,40597150,855,855,855,855,0
20241029,124500,40597150,855,855,855,855,0
20241029,124400,40597150,855,855,855,855,81
20241029,124300,40527895,854,854,854,854,0
20241029,124200,40527895,854,855,855,854,7
20241029,124100,40521912,855,855,855,855,171
20241029,124000,40375707,855,857,857,855,3974
20241029,123900,36976828,859,859,859,859,0
20241029,123800,36976828,859,859,859,859,0
20241029,123700,36976828,859,858,859,858,2
20241029,123600,36975111,858,858,858,858,0
20241029,123500,36975111,858,858,858,858,0
20241029,123400,36975111,858,859,859,858,891
20241029,123300,36210624,859,859,859,859,0
20241029,123200,36210624,859,859,859,859,0
20241029,123100,36210624,859,859,859,859,0
20241029,123000,36210624,859,859,859,859,0
20241029,122900,36210624,859,859,859,859,0
20241029,122800,36210624,859,859,859,859,0
20241029,122700,36210624,859,862,862,859,1106
20241029,122600,35258304,862,862,862,862,0
20241029,122500,35258304,862,862,862,862,0
20241029,122400,35258304,862,862,862,862,0
20241029,122300,35258304,862,866,868,862,9
20241029,122200,35250536,864,864,864,864,0
20241029,122100,35250536,864,864,864,864,0
20241029,122000,35250536,864,867,867,864,237
20241029,121900,35045750,863,865,865,863,1666
20241029,121800,33607334,868,868,868,868,1
20241029,121700,33606466,867,867,867,867,0
20241029,121600,33606466,867,867,867,867,0
20241029,121500,33606466,867,867,867,867,0
20241029,121400,33606466,867,867,867,867,0
20241029,121300,33606466,867,868,868,867,1881
20241029,121200,31975562,868,868,868,868,0
20241029,121100,31975562,868,868,868,868,0
20241029,121000,31975562,868,869,869,868,1341
20241029,120900,30810771,869,869,869,869,0
20241029,120800,30810771,869,869,869,869,0
20241029,120700,30810771,869,869,869,869,145
20241029,120600,30684766,869,869,869,869,2
20241029,120500,30683028,870,870,870,870,0
20241029,120400,30683028,870,870,870,870,0
20241029,120300,30683028,870,870,870,870,0
20241029,120200,30683028,870,870,870,870,0
20241029,120100,30683028,870,870,870,870,0
20241029,120000,30683028,870,870,870,870,23
20241029,115900,30663018,870,870,870,870,0
20241029,115800,30663018,870,870,870,870,0
20241029,115700,30663018,870,870,870,870,0
20241029,115600,30663018,870,870,870,870,0
20241029,115500,30663018,870,870,870,870,1
20241029,115400,30662148,870,870,870,870,0
20241029,115300,30662148,870,870,870,870,0
20241029,115200,30662148,870,870,870,870,0
20241029,115100,30662148,870,870,870,870,0
20241029,115000,30662148,870,870,870,870,0
20241029,114900,30662148,870,870,870,870,0
20241029,114800,30662148,870,870,870,870,0
20241029,114700,30662148,870,870,870,870,0
20241029,114600,30662148,870,870,870,870,0
20241029,114500,30662148,870,870,870,870,0
20241029,114400,30662148,870,870,870,870,0
20241029,114300,30662148,870,870,870,870,0
20241029,114200,30662148,870,870,870,870,0
20241029,114100,30662148,870,870,870,870,0
20241029,114000,30662148,870,870,870,870,0
20241029,113900,30662148,870,870,870,870,0
20241029,113800,30662148,870,870,870,870,0
20241029,113700,30662148,870,870,870,870,0
20241029,113600,30662148,870,870,870,870,0
20241029,113500,30662148,870,870,870,870,0
20241029,113400,30662148,870,870,870,870,0
20241029,113300,30662148,870,870,870,870,3
20241029,113200,30659538,867,867,867,867,0
20241029,113100,30659538,867,867,867,867,0
20241029,113000,30659538,867,867,867,867,0
20241029,112900,30659538,867,867,867,867,0
20241029,112800,30659538,867,867,867,867,5
20241029,112700,30655203,867,867,867,867,0
20241029,112600,30655203,867,867,867,867,0
20241029,112500,30655203,867,867,867,867,0
20241029,112400,30655203,867,867,867,867,0
20241029,112300,30655203,867,867,867,867,0
20241029,112200,30655203,867,867,867,867,0
20241029,112100,30655203,867,867,867,867,0
20241029,112000,30655203,867,867,867,867,0
20241029,111900,30655203,867,871,871,867,860
20241029,111800,29907279,871,871,871,871,0
20241029,111700,29907279,871,871,871,871,0
20241029,111600,29907279,871,871,871,871,0
20241029,111500,29907279,871,871,871,871,10
20241029,111400,29898569,872,872,872,872,0
20241029,111300,29898569,872,872,872,872,0
20241029,111200,29898569,872,872,872,872,0
20241029,111100,29898569,872,872,872,872,0
20241029,111000,29898569,872,872,872,872,0
20241029,110900,29898569,872,872,872,872,0
20241029,110800,29898569,872,872,872,872,0
20241029,110700,29898569,872,872,872,872,0
20241029,110600,29898569,872,872,872,872,0
20241029,110500,29898569,872,872,872,872,0
20241029,110400,29898569,872,872,872,872,0
20241029,110300,29898569,872,872,872,872,0
20241029,110200,29898569,872,872,872,872,0
20241029,110100,29898569,872,872,872,872,0
20241029,110000,29898569,872,872,872,872,0
20241029,105900,29898569,872,872,872,872,0
20241029,105800,29898569,872,872,872,872,0
20241029,105700,29898569,872,872,872,872,0
20241029,105600,29898569,872,872,872,872,0
20241029,105500,29898569,872,872,872,872,100
20241029,105400,29811369,872,872,872,872,0
20241029,105300,29811369,872,872,872,872,0
20241029,105200,29811369,872,872,872,872,0
20241029,105100,29811369,872,872,872,872,5175
20241029,105000,25298769,872,872,872,872,0
20241029,104900,25298769,872,872,872,872,0
20241029,104800,25298769,872,872,872,872,0
20241029,104700,25298769,872,872,872,872,0
20241029,104600,25298769,872,872,872,872,0
20241029,104500,25298769,872,872,872,872,0
20241029,104400,25298769,872,872,872,872,1
20241029,104300,25297897,867,867,867,867,0
20241029,104200,25297897,867,867,867,867,0
20241029,104100,25297897,867,867,867,867,0
20241029,104000,25297897,867,867,867,867,225
20241029,103900,25102822,868,868,868,868,213
20241029,103800,24917938,869,869,869,869,0
20241029,103700,24917938,869,870,870,869,2943
20241029,103600,22360354,870,870,870,870,0
20241029,103500,22360354,870,870,870,870,18
20241029,103400,22344694,870,870,870,870,0
20241029,103300,22344694,870,870,870,870,0
20241029,103200,22344694,870,870,870,870,0
20241029,103100,22344694,870,870,870,870,0
20241029,103000,22344694,870,870,870,870,1
20241029,102900,22343824,872,872,872,872,0
20241029,102800,22343824,872,872,872,872,0
20241029,102700,22343824,872,872,872,872,0
20241029,102600,22343824,872,872,872,872,0
20241029,102500,22343824,872,872,872,872,0
20241029,102400,22343824,872,872,872,872,0
20241029,102300,22343824,872,872,872,872,834
20241029,102200,21616576,872,872,872,872,120
20241029,102100,21511936,872,872,872,872,0
20241029,102000,21511936,872,872,872,872,0
20241029,101900,21511936,872,872,872,872,5
20241029,101800,21507576,871,871,871,871,375
20241029,101700,21180951,871,871,871,871,0
20241029,101600,21180951,871,871,871,871,0
20241029,101500,21180951,871,871,871,871,0
20241029,101400,21180951,871,871,871,871,0
20241029,101300,21180951,871,871,871,871,22
20241029,101200,21161789,871,871,871,871,666
20241029,101100,20581703,870,870,870,870,22
20241029,101000,20562563,870,870,870,870,0
20241029,100900,20562563,870,870,870,870,0
20241029,100800,20562563,870,870,870,870,0
20241029,100700,20562563,870,870,870,870,10
20241029,100600,20553863,871,871,871,871,0
20241029,100500,20553863,871,871,871,871,0
20241029,100400,20553863,871,871,871,871,0
20241029,100300,20553863,871,871,871,871,30
20241029,100200,20527733,871,871,871,871,0
20241029,100100,20527733,871,871,871,871,1
20241029,100000,20526862,870,870,870,870,0
20241029,095900,20526862,870,870,870,870,0
20241029,095800,20526862,870,870,870,870,0
20241029,095700,20526862,870,870,870,870,0
20241029,095600,20526862,870,870,870,870,3330
20241029,095500,17629762,869,869,869,869,73
20241029,095400,17566325,869,869,869,869,0
20241029,095300,17566325,869,869,869,869,0
20241029,095200,17566325,869,869,869,869,0
20241029,095100,17566325,869,869,869,869,1091
20241029,095000,16618246,870,870,870,870,0
20241029,094900,16618246,870,870,870,870,0
20241029,094800,16618246,870,870,870,870,0
20241029,094700,16618246,870,870,870,870,0
20241029,094600,16618246,870,870,870,870,0
20241029,094500,16618246,870,870,870,870,0
20241029,094400,16618246,870,870,870,870,55
20241029,094300,16570396,869,869,869,869,39
20241029,094200,16536505,869,869,869,869,1
20241029,094100,16535636,869,869,869,869,0
20241029,094000,16535636,869,869,869,869,0
20241029,093900,16535636,869,869,869,869,202
20241029,093800,16360098,868,868,868,868,0
20241029,093700,16360098,868,868,868,868,0
20241029,093600,16360098,868,868,868,868,1353
20241029,093500,15185694,868,868,868,868,0
20241029,093400,15185694,868,868,868,868,0
20241029,093300,15185694,868,868,868,868,0
20241029,093200,15185694,868,868,868,868,57
20241029,093100,15136218,868,868,868,868,0
20241029,093000,15136218,868,868,868,868,0
20241029,092900,15136218,868,868,868,868,50
20241029,092800,15092818,868,868,868,868,0
20241029,092700,15092818,868,868,868,868,184
20241029,092600,14933106,868,868,868,868,0
20241029,092500,14933106,868,868,868,868,1
20241029,092400,14932238,865,865,865,865,0
20241029,092300,14932238,865,865,865,865,0
20241029,092200,14932238,865,865,865,865,5
20241029,092100,14927913,868,868,868,868,54
20241029,092000,14881041,868,868,868,868,11
20241029,091900,14871493,864,864,864,864,6
20241029,091800,14866309,866,866,866,866,0
20241029,091700,14866309,866,866,866,866,0
20241029,091600,14866309,866,867,867,866,2083
20241029,091500,13061431,869,869,869,869,0
20241029,091400,13061431,869,869,869,869,0
20241029,091300,13061431,869,869,869,869,1
20241029,091200,13060562,866,866,866,866,120
20241029,091100,12956642,869,869,869,869,0
20241029,091000,12956642,869,871,871,869,230
20241029,090900,12756770,871,871,871,871,0
20241029,090800,12756770,871,869,871,867,11212
20241029,090700,3029258,869,871,871,869,760
20241029,090600,2368718,871,871,871,871,0
20241029,090500,2368718,871,872,872,871,40
20241029,090400,2333863,868,868,868,868,480
20241029,090300,1917223,872,872,872,872,0
20241029,090200,1917223,872,868,872,868,78
20241029,090100,1849515,868,868,868,868,1929
20241029,090000,175143,868,868,868,868,9