KissMeData/208710/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,204100,27220144,449,449,449,449,3015
20241024,204000,27220144,449,449,449,449,0
20241024,203900,27220144,449,449,449,449,0
20241024,203800,27220144,449,449,449,449,0
20241024,203700,27220144,449,449,449,449,0
20241024,203600,27220144,449,449,449,449,0
20241024,203500,27220144,449,449,449,449,0
20241024,203400,27220144,449,449,449,449,0
20241024,203300,27220144,449,449,449,449,0
20241024,203200,27220144,449,449,449,449,0
20241024,203100,27220144,449,449,449,449,0
20241024,203000,27220144,449,449,449,449,0
20241024,202900,27220144,449,449,449,449,0
20241024,202800,27220144,449,449,449,449,0
20241024,202700,27220144,449,449,449,449,0
20241024,202600,27220144,449,449,449,449,0
20241024,202500,27220144,449,449,449,449,0
20241024,202400,27220144,449,449,449,449,0
20241024,202300,27220144,449,449,449,449,0
20241024,202200,27220144,449,449,449,449,0
20241024,202100,27220144,449,449,449,449,0
20241024,202000,27220144,449,449,449,449,0
20241024,201900,27220144,449,449,449,449,0
20241024,201800,27220144,449,449,449,449,0
20241024,201700,27220144,449,449,449,449,0
20241024,201600,27220144,449,449,449,449,0
20241024,201500,27220144,449,449,449,449,0
20241024,201400,27220144,449,449,449,449,0
20241024,201300,27220144,449,449,449,449,0
20241024,201200,27220144,449,449,449,449,0
20241024,201100,27220144,449,449,449,449,3015
20241024,201000,27220144,449,449,449,449,0
20241024,200900,27220144,449,449,449,449,0
20241024,200800,27220144,449,449,449,449,0
20241024,200700,27220144,449,449,449,449,0
20241024,200600,27220144,449,449,449,449,0
20241024,200500,27220144,449,449,449,449,0
20241024,200400,27220144,449,449,449,449,0
20241024,200300,27220144,449,449,449,449,0
20241024,200200,27220144,449,449,449,449,0
20241024,200100,27220144,449,449,449,449,0
20241024,200000,27220144,449,449,449,449,0
20241024,195900,27220144,449,449,449,449,0
20241024,195800,27220144,449,449,449,449,0
20241024,195700,27220144,449,449,449,449,0
20241024,195600,27220144,449,449,449,449,0
20241024,195500,27220144,449,449,449,449,0
20241024,195400,27220144,449,449,449,449,0
20241024,195300,27220144,449,449,449,449,0
20241024,195200,27220144,449,449,449,449,0
20241024,195100,27220144,449,449,449,449,0
20241024,195000,27220144,449,449,449,449,0
20241024,194900,27220144,449,449,449,449,0
20241024,194800,27220144,449,449,449,449,0
20241024,194700,27220144,449,449,449,449,0
20241024,194600,27220144,449,449,449,449,0
20241024,194500,27220144,449,449,449,449,0
20241024,194400,27220144,449,449,449,449,0
20241024,194300,27220144,449,449,449,449,0
20241024,194200,27220144,449,449,449,449,0
20241024,194100,27220144,449,449,449,449,3015
20241024,194000,27220144,449,449,449,449,0
20241024,193900,27220144,449,449,449,449,0
20241024,193800,27220144,449,449,449,449,0
20241024,193700,27220144,449,449,449,449,0
20241024,193600,27220144,449,449,449,449,0
20241024,193500,27220144,449,449,449,449,0
20241024,193400,27220144,449,449,449,449,0
20241024,193300,27220144,449,449,449,449,0
20241024,193200,27220144,449,449,449,449,0
20241024,193100,27220144,449,449,449,449,0
20241024,193000,27220144,449,449,449,449,0
20241024,192900,27220144,449,449,449,449,0
20241024,192800,27220144,449,449,449,449,0
20241024,192700,27220144,449,449,449,449,0
20241024,192600,27220144,449,449,449,449,0
20241024,192500,27220144,449,449,449,449,0
20241024,192400,27220144,449,449,449,449,0
20241024,192300,27220144,449,449,449,449,0
20241024,192200,27220144,449,449,449,449,0
20241024,192100,27220144,449,449,449,449,0
20241024,192000,27220144,449,449,449,449,0
20241024,191900,27220144,449,449,449,449,0
20241024,191800,27220144,449,449,449,449,0
20241024,191700,27220144,449,449,449,449,0
20241024,191600,27220144,449,449,449,449,0
20241024,191500,27220144,449,449,449,449,0
20241024,191400,27220144,449,449,449,449,0
20241024,191300,27220144,449,449,449,449,0
20241024,191200,27220144,449,449,449,449,0
20241024,191100,27220144,449,449,449,449,3015
20241024,191000,27220144,449,449,449,449,0
20241024,190900,27220144,449,449,449,449,0
20241024,190800,27220144,449,449,449,449,0
20241024,190700,27220144,449,449,449,449,0
20241024,190600,27220144,449,449,449,449,0
20241024,190500,27220144,449,449,449,449,0
20241024,190400,27220144,449,449,449,449,0
20241024,190300,27220144,449,449,449,449,0
20241024,190200,27220144,449,449,449,449,0
20241024,190100,27220144,449,449,449,449,0
20241024,190000,27220144,449,449,449,449,0
20241024,185900,27220144,449,449,449,449,0
20241024,185800,27220144,449,449,449,449,0
20241024,185700,27220144,449,449,449,449,0
20241024,185600,27220144,449,449,449,449,0
20241024,185500,27220144,449,449,449,449,0
20241024,185400,27220144,449,449,449,449,0
20241024,185300,27220144,449,449,449,449,0
20241024,185200,27220144,449,449,449,449,0
20241024,185100,27220144,449,449,449,449,0
20241024,185000,27220144,449,449,449,449,0
20241024,184900,27220144,449,449,449,449,0
20241024,184800,27220144,449,449,449,449,0
20241024,184700,27220144,449,449,449,449,0
20241024,184600,27220144,449,449,449,449,0
20241024,184500,27220144,449,449,449,449,0
20241024,184400,27220144,449,449,449,449,0
20241024,184300,27220144,449,449,449,449,0
20241024,184200,27220144,449,449,449,449,0
20241024,184100,27220144,449,449,449,449,3015
20241024,184000,27220144,449,449,449,449,0
20241024,183900,27220144,449,449,449,449,0
20241024,183800,27220144,449,449,449,449,0
20241024,183700,27220144,449,449,449,449,0
20241024,183600,27220144,449,449,449,449,0
20241024,183500,27220144,449,449,449,449,0
20241024,183400,27220144,449,449,449,449,0
20241024,183300,27220144,449,449,449,449,0
20241024,183200,27220144,449,449,449,449,0
20241024,183100,27220144,449,449,449,449,0
20241024,183000,27220144,449,449,449,449,0
20241024,182900,27220144,449,449,449,449,0
20241024,182800,27220144,449,449,449,449,0
20241024,182700,27220144,449,449,449,449,0
20241024,182600,27220144,449,449,449,449,0
20241024,182500,27220144,449,449,449,449,0
20241024,182400,27220144,449,449,449,449,0
20241024,182300,27220144,449,449,449,449,0
20241024,182200,27220144,449,449,449,449,0
20241024,182100,27220144,449,449,449,449,0
20241024,182000,27220144,449,449,449,449,0
20241024,181900,27220144,449,449,449,449,0
20241024,181800,27220144,449,449,449,449,0
20241024,181700,27220144,449,449,449,449,0
20241024,181600,27220144,449,449,449,449,0
20241024,181500,27220144,449,449,449,449,0
20241024,181400,27220144,449,449,449,449,0
20241024,181300,27220144,449,449,449,449,0
20241024,181200,27220144,449,449,449,449,0
20241024,181100,27220144,449,449,449,449,3015
20241024,181000,27220144,449,449,449,449,0
20241024,180900,27220144,449,449,449,449,0
20241024,180800,27220144,449,449,449,449,0
20241024,180700,27220144,449,449,449,449,0
20241024,180600,27220144,449,449,449,449,0
20241024,180500,27220144,449,449,449,449,0
20241024,180400,27220144,449,449,449,449,0
20241024,180300,27220144,449,449,449,449,0
20241024,180200,27220144,449,449,449,449,0
20241024,180100,27220144,449,449,449,449,0
20241024,180000,27220144,449,449,449,449,0
20241024,175900,27220144,449,449,449,449,0
20241024,175800,27220144,449,449,449,449,0
20241024,175700,27220144,449,449,449,449,0
20241024,175600,27220144,449,449,449,449,0
20241024,175500,27220144,449,449,449,449,0
20241024,175400,27220144,449,449,449,449,0
20241024,175300,27220144,449,449,449,449,0
20241024,175200,27220144,449,449,449,449,0
20241024,175100,27220144,449,449,449,449,0
20241024,175000,27220144,449,449,449,449,0
20241024,174900,27220144,449,449,449,449,0
20241024,174800,27220144,449,449,449,449,0
20241024,174700,27220144,449,449,449,449,0
20241024,174600,27220144,449,449,449,449,0
20241024,174500,27220144,449,449,449,449,0
20241024,174400,27220144,449,449,449,449,0
20241024,174300,27220144,449,449,449,449,0
20241024,174200,27220144,449,449,449,449,0
20241024,174100,27220144,449,449,449,449,3015
20241024,174000,27220144,449,449,449,449,0
20241024,173900,27220144,449,449,449,449,0
20241024,173800,27220144,449,449,449,449,0
20241024,173700,27220144,449,449,449,449,0
20241024,173600,27220144,449,449,449,449,0
20241024,173500,27220144,449,449,449,449,0
20241024,173400,27220144,449,449,449,449,0
20241024,173300,27220144,449,449,449,449,0
20241024,173200,27220144,449,449,449,449,0
20241024,173100,27220144,449,449,449,449,0
20241024,173000,27220144,449,449,449,449,0
20241024,172900,27220144,449,449,449,449,0
20241024,172800,27220144,449,449,449,449,0
20241024,172700,27220144,449,449,449,449,0
20241024,172600,27220144,449,449,449,449,0
20241024,172500,27220144,449,449,449,449,0
20241024,172400,27220144,449,449,449,449,0
20241024,172300,27220144,449,449,449,449,0
20241024,172200,27220144,449,449,449,449,0
20241024,172100,27220144,449,449,449,449,0
20241024,172000,27220144,449,449,449,449,0
20241024,171900,27220144,449,449,449,449,0
20241024,171800,27220144,449,449,449,449,0
20241024,171700,27220144,449,449,449,449,0
20241024,171600,27220144,449,449,449,449,0
20241024,171500,27220144,449,449,449,449,0
20241024,171400,27220144,449,449,449,449,0
20241024,171300,27220144,449,449,449,449,0
20241024,171200,27220144,449,449,449,449,0
20241024,171100,27220144,449,449,449,449,3015
20241024,171000,27220144,449,449,449,449,0
20241024,170900,27220144,449,449,449,449,0
20241024,170800,27220144,449,449,449,449,0
20241024,170700,27220144,449,449,449,449,0
20241024,170600,27220144,449,449,449,449,0
20241024,170500,27220144,449,449,449,449,0
20241024,170400,27220144,449,449,449,449,0
20241024,170300,27220144,449,449,449,449,0
20241024,170200,27220144,449,449,449,449,0
20241024,170100,27220144,449,449,449,449,0
20241024,170000,27220144,449,449,449,449,0
20241024,165900,27220144,449,449,449,449,0
20241024,165800,27220144,449,449,449,449,0
20241024,165700,27220144,449,449,449,449,0
20241024,165600,27220144,449,449,449,449,0
20241024,165500,27220144,449,449,449,449,0
20241024,165400,27220144,449,449,449,449,0
20241024,165300,27220144,449,449,449,449,0
20241024,165200,27220144,449,449,449,449,0
20241024,165100,27220144,449,449,449,449,0
20241024,165000,27220144,449,449,449,449,0
20241024,164900,27220144,449,449,449,449,0
20241024,164800,27220144,449,449,449,449,0
20241024,164700,27220144,449,449,449,449,0
20241024,164600,27220144,449,449,449,449,0
20241024,164500,27220144,449,449,449,449,0
20241024,164400,27220144,449,449,449,449,0
20241024,164300,27220144,449,449,449,449,0
20241024,164200,27220144,449,449,449,449,0
20241024,164100,27220144,449,449,449,449,3015
20241024,164000,27220144,449,449,449,449,0
20241024,163900,27220144,449,449,449,449,0
20241024,163800,27220144,449,449,449,449,0
20241024,163700,27220144,449,449,449,449,0
20241024,163600,27220144,449,449,449,449,0
20241024,163500,27220144,449,449,449,449,0
20241024,163400,27220144,449,449,449,449,0
20241024,163300,27220144,449,449,449,449,0
20241024,163200,27220144,449,449,449,449,0
20241024,163100,27220144,449,449,449,449,0
20241024,163000,27220144,449,449,449,449,0
20241024,162900,27220144,449,449,449,449,0
20241024,162800,27220144,449,449,449,449,0
20241024,162700,27220144,449,449,449,449,0
20241024,162600,27220144,449,449,449,449,0
20241024,162500,27220144,449,449,449,449,0
20241024,162400,27220144,449,449,449,449,0
20241024,162300,27220144,449,449,449,449,0
20241024,162200,27220144,449,449,449,449,0
20241024,162100,27220144,449,449,449,449,0
20241024,162000,27220144,449,449,449,449,0
20241024,161900,27220144,449,449,449,449,0
20241024,161800,27220144,449,449,449,449,0
20241024,161700,27220144,449,449,449,449,0
20241024,161600,27220144,449,449,449,449,0
20241024,161500,27220144,449,449,449,449,0
20241024,161400,27220144,449,449,449,449,0
20241024,161300,27220144,449,449,449,449,0
20241024,161200,27220144,449,449,449,449,0
20241024,161100,27220144,449,449,449,449,3015
20241024,161000,27220144,449,449,449,449,0
20241024,160900,27220144,449,449,449,449,0
20241024,160800,27220144,449,449,449,449,0
20241024,160700,27220144,449,449,449,449,0
20241024,160600,27220144,449,449,449,449,0
20241024,160500,27220144,449,449,449,449,0
20241024,160400,27220144,449,449,449,449,0
20241024,160300,27220144,449,449,449,449,0
20241024,160200,27220144,449,449,449,449,0
20241024,160100,27220144,449,449,449,449,0
20241024,160000,27220144,449,449,449,449,0
20241024,155900,27220144,449,449,449,449,0
20241024,155800,27220144,449,449,449,449,0
20241024,155700,27220144,449,449,449,449,0
20241024,155600,27220144,449,449,449,449,0
20241024,155500,27220144,449,449,449,449,0
20241024,155400,27220144,449,449,449,449,0
20241024,155300,27220144,449,449,449,449,0
20241024,155200,27220144,449,449,449,449,0
20241024,155100,27220144,449,449,449,449,0
20241024,155000,27220144,449,449,449,449,0
20241024,154900,27220144,449,449,449,449,0
20241024,154800,27220144,449,449,449,449,0
20241024,154700,27220144,449,449,449,449,0
20241024,154600,27220144,449,449,449,449,0
20241024,154500,27220144,449,449,449,449,0
20241024,154400,27220144,449,449,449,449,0
20241024,154300,27220144,449,449,449,449,0
20241024,154200,27220144,449,449,449,449,0
20241024,154100,27220144,449,449,449,449,3015
20241024,154000,27220144,449,449,449,449,0
20241024,153900,27220144,449,449,449,449,0
20241024,153800,27220144,449,449,449,449,0
20241024,153700,27220144,449,449,449,449,0
20241024,153600,27220144,449,449,449,449,0
20241024,153500,27220144,449,449,449,449,0
20241024,153400,27220144,449,449,449,449,0
20241024,153300,27220144,449,449,449,449,0
20241024,153200,27220144,449,449,449,449,0
20241024,153100,27220144,449,449,449,449,0
20241024,153000,27220144,449,449,449,449,3015
20241024,152900,25866409,449,449,449,449,0
20241024,152800,25866409,449,449,449,449,0
20241024,152700,25866409,449,449,449,449,0
20241024,152600,25866409,449,449,449,449,0
20241024,152500,25866409,449,449,449,449,0
20241024,152400,25866409,449,449,449,449,0
20241024,152300,25866409,449,449,449,449,0
20241024,152200,25866409,449,449,449,449,0
20241024,152100,25866409,449,449,449,449,0
20241024,152000,25866409,449,449,449,449,0
20241024,151900,25866409,449,449,449,449,500
20241024,151800,25641909,447,447,447,447,0
20241024,151700,25641909,447,447,447,447,0
20241024,151600,25641909,447,447,447,447,1
20241024,151500,25641462,445,445,445,445,0
20241024,151400,25641462,445,445,445,445,0
20241024,151300,25641462,445,445,445,445,0
20241024,151200,25641462,445,447,447,445,7013
20241024,151100,22520559,448,449,449,448,508
20241024,151000,22292475,448,448,448,448,0
20241024,150900,22292475,448,448,448,448,0
20241024,150800,22292475,448,448,448,448,0
20241024,150700,22292475,448,448,448,448,0
20241024,150600,22292475,448,448,448,448,0
20241024,150500,22292475,448,448,448,448,0
20241024,150400,22292475,448,448,448,448,3
20241024,150300,22291131,450,450,450,450,54
20241024,150200,22266831,450,450,450,450,0
20241024,150100,22266831,450,450,450,450,0
20241024,150000,22266831,450,447,450,447,950
20241024,145900,21840681,448,448,448,448,0
20241024,145800,21840681,448,448,448,448,0
20241024,145700,21840681,448,448,448,448,0
20241024,145600,21840681,448,448,448,448,0
20241024,145500,21840681,448,448,448,448,84
20241024,145400,21803049,447,447,447,447,50
20241024,145300,21780699,447,447,447,447,0
20241024,145200,21780699,447,447,447,447,0
20241024,145100,21780699,447,447,447,447,0
20241024,145000,21780699,447,447,447,447,106
20241024,144900,21733317,447,447,447,447,17
20241024,144800,21725718,447,447,447,447,0
20241024,144700,21725718,447,447,447,447,537
20241024,144600,21485679,447,447,447,447,0
20241024,144500,21485679,447,447,447,447,834
20241024,144400,21112881,446,446,446,446,0
20241024,144300,21112881,446,446,446,446,0
20241024,144200,21112881,446,446,446,446,0
20241024,144100,21112881,446,446,446,446,244
20241024,144000,21004057,446,450,450,446,28670
20241024,143900,8180107,452,452,452,452,0
20241024,143800,8180107,452,452,452,452,0
20241024,143700,8180107,452,452,452,452,0
20241024,143600,8180107,452,452,452,452,0
20241024,143500,8180107,452,452,452,452,0
20241024,143400,8180107,452,452,452,452,0
20241024,143300,8180107,452,452,452,452,0
20241024,143200,8180107,452,452,452,452,0
20241024,143100,8180107,452,452,452,452,0
20241024,143000,8180107,452,452,452,452,1
20241024,142900,8179655,452,452,452,452,0
20241024,142800,8179655,452,450,452,450,6
20241024,142700,8176951,450,450,450,450,0
20241024,142600,8176951,450,450,450,450,1
20241024,142500,8176501,453,453,453,453,0
20241024,142400,8176501,453,453,453,453,0
20241024,142300,8176501,453,453,453,453,0
20241024,142200,8176501,453,453,453,453,0
20241024,142100,8176501,453,453,453,453,0
20241024,142000,8176501,453,453,453,453,0
20241024,141900,8176501,453,453,453,453,0
20241024,141800,8176501,453,453,453,453,0
20241024,141700,8176501,453,453,453,453,0
20241024,141600,8176501,453,453,453,453,0
20241024,141500,8176501,453,453,453,453,0
20241024,141400,8176501,453,453,453,453,0
20241024,141300,8176501,453,453,453,453,0
20241024,141200,8176501,453,453,453,453,0
20241024,141100,8176501,453,453,453,453,0
20241024,141000,8176501,453,453,453,453,0
20241024,140900,8176501,453,453,453,453,0
20241024,140800,8176501,453,453,453,453,0
20241024,140700,8176501,453,453,453,453,0
20241024,140600,8176501,453,453,453,453,0
20241024,140500,8176501,453,453,453,453,0
20241024,140400,8176501,453,453,453,453,0
20241024,140300,8176501,453,453,453,453,500
20241024,140200,7950001,448,449,449,448,27
20241024,140100,7937903,450,450,450,450,0
20241024,140000,7937903,450,450,450,450,0
20241024,135900,7937903,450,450,450,450,1365
20241024,135800,7323653,449,451,451,449,10
20241024,135700,7319159,455,455,455,455,0
20241024,135600,7319159,455,455,455,455,0
20241024,135500,7319159,455,455,455,455,0
20241024,135400,7319159,455,455,455,455,0
20241024,135300,7319159,455,455,455,455,0
20241024,135200,7319159,455,455,455,455,0
20241024,135100,7319159,455,455,455,455,0
20241024,135000,7319159,455,455,455,455,0
20241024,134900,7319159,455,455,455,455,0
20241024,134800,7319159,455,455,455,455,0
20241024,134700,7319159,455,449,455,449,818
20241024,134600,6950902,449,449,449,449,0
20241024,134500,6950902,449,449,449,449,0
20241024,134400,6950902,449,449,449,449,0
20241024,134300,6950902,449,449,449,449,0
20241024,134200,6950902,449,449,449,449,253
20241024,134100,6837305,449,449,449,449,0
20241024,134000,6837305,449,449,449,449,0
20241024,133900,6837305,449,449,449,449,0
20241024,133800,6837305,449,449,449,449,0
20241024,133700,6837305,449,449,449,449,0
20241024,133600,6837305,449,449,449,449,0
20241024,133500,6837305,449,449,449,449,0
20241024,133400,6837305,449,449,449,449,59
20241024,133300,6810814,451,451,451,451,0
20241024,133200,6810814,451,451,451,451,0
20241024,133100,6810814,451,451,451,451,0
20241024,133000,6810814,451,451,451,451,0
20241024,132900,6810814,451,451,451,451,0
20241024,132800,6810814,451,451,451,451,0
20241024,132700,6810814,451,451,451,451,0
20241024,132600,6810814,451,451,451,451,0
20241024,132500,6810814,451,451,451,451,7
20241024,132400,6807657,451,451,451,451,0
20241024,132300,6807657,451,451,451,451,0
20241024,132200,6807657,451,451,451,451,0
20241024,132100,6807657,451,451,451,451,0
20241024,132000,6807657,451,451,451,451,0
20241024,131900,6807657,451,451,451,451,0
20241024,131800,6807657,451,451,451,451,52
20241024,131700,6784205,451,449,451,449,58
20241024,131600,6758161,449,449,449,449,10
20241024,131500,6753671,449,449,449,449,0
20241024,131400,6753671,449,449,449,449,0
20241024,131300,6753671,449,449,449,449,16
20241024,131200,6746487,449,449,449,449,500
20241024,131100,6521987,449,449,449,449,0
20241024,131000,6521987,449,449,449,449,0
20241024,130900,6521987,449,449,449,449,0
20241024,130800,6521987,449,449,449,449,0
20241024,130700,6521987,449,449,449,449,426
20241024,130600,6330713,449,449,449,449,0
20241024,130500,6330713,449,449,449,449,0
20241024,130400,6330713,449,449,449,449,0
20241024,130300,6330713,449,449,449,449,0
20241024,130200,6330713,449,449,449,449,0
20241024,130100,6330713,449,449,449,449,0
20241024,130000,6330713,449,449,449,449,0
20241024,125900,6330713,449,449,449,449,0
20241024,125800,6330713,449,449,449,449,0
20241024,125700,6330713,449,449,449,449,0
20241024,125600,6330713,449,449,449,449,0
20241024,125500,6330713,449,449,449,449,0
20241024,125400,6330713,449,449,449,449,100
20241024,125300,6285813,449,449,449,449,0
20241024,125200,6285813,449,449,449,449,0
20241024,125100,6285813,449,449,449,449,0
20241024,125000,6285813,449,449,449,449,0
20241024,124900,6285813,449,449,449,449,0
20241024,124800,6285813,449,449,449,449,0
20241024,124700,6285813,449,449,449,449,0
20241024,124600,6285813,449,449,449,449,0
20241024,124500,6285813,449,449,449,449,0
20241024,124400,6285813,449,449,449,449,0
20241024,124300,6285813,449,449,449,449,0
20241024,124200,6285813,449,449,449,449,0
20241024,124100,6285813,449,449,449,449,98
20241024,124000,6241811,448,448,448,448,0
20241024,123900,6241811,448,448,448,448,0
20241024,123800,6241811,448,448,448,448,0
20241024,123700,6241811,448,448,448,448,0
20241024,123600,6241811,448,449,449,448,3000
20241024,123500,4896705,450,450,450,450,0
20241024,123400,4896705,450,450,450,450,0
20241024,123300,4896705,450,450,450,450,0
20241024,123200,4896705,450,450,450,450,0
20241024,123100,4896705,450,450,450,450,122
20241024,123000,4841805,450,450,450,450,0
20241024,122900,4841805,450,450,450,450,0
20241024,122800,4841805,450,450,450,450,0
20241024,122700,4841805,450,450,450,450,0
20241024,122600,4841805,450,450,450,450,0
20241024,122500,4841805,450,450,450,450,0
20241024,122400,4841805,450,450,450,450,0
20241024,122300,4841805,450,450,450,450,0
20241024,122200,4841805,450,450,450,450,0
20241024,122100,4841805,450,450,450,450,0
20241024,122000,4841805,450,450,450,450,0
20241024,121900,4841805,450,450,450,450,0
20241024,121800,4841805,450,450,450,450,0
20241024,121700,4841805,450,450,450,450,0
20241024,121600,4841805,450,452,452,450,401
20241024,121500,4661296,455,455,455,455,0
20241024,121400,4661296,455,455,455,455,0
20241024,121300,4661296,455,455,455,455,0
20241024,121200,4661296,455,455,455,455,0
20241024,121100,4661296,455,455,455,455,0
20241024,121000,4661296,455,455,455,455,0
20241024,120900,4661296,455,455,455,455,0
20241024,120800,4661296,455,455,455,455,0
20241024,120700,4661296,455,455,455,455,0
20241024,120600,4661296,455,455,455,455,0
20241024,120500,4661296,455,455,455,455,0
20241024,120400,4661296,455,455,455,455,0
20241024,120300,4661296,455,455,455,455,0
20241024,120200,4661296,455,455,455,455,0
20241024,120100,4661296,455,455,455,455,0
20241024,120000,4661296,455,455,455,455,0
20241024,115900,4661296,455,455,455,455,0
20241024,115800,4661296,455,455,455,455,0
20241024,115700,4661296,455,455,455,455,0
20241024,115600,4661296,455,455,455,455,0
20241024,115500,4661296,455,452,455,452,300
20241024,115400,4525219,452,452,452,452,1420
20241024,115300,3883379,451,451,451,451,0
20241024,115200,3883379,451,451,451,451,0
20241024,115100,3883379,451,451,451,451,0
20241024,115000,3883379,451,451,451,451,0
20241024,114900,3883379,451,451,451,451,0
20241024,114800,3883379,451,451,451,451,0
20241024,114700,3883379,451,451,451,451,0
20241024,114600,3883379,451,451,451,451,0
20241024,114500,3883379,451,451,451,451,0
20241024,114400,3883379,451,451,451,451,0
20241024,114300,3883379,451,451,451,451,0
20241024,114200,3883379,451,451,451,451,0
20241024,114100,3883379,451,451,451,451,0
20241024,114000,3883379,451,451,451,451,0
20241024,113900,3883379,451,451,451,451,0
20241024,113800,3883379,451,451,451,451,0
20241024,113700,3883379,451,451,451,451,0
20241024,113600,3883379,451,451,451,451,0
20241024,113500,3883379,451,451,451,451,4
20241024,113400,3881575,450,450,450,450,0
20241024,113300,3881575,450,450,450,450,0
20241024,113200,3881575,450,450,450,450,0
20241024,113100,3881575,450,450,450,450,0
20241024,113000,3881575,450,450,450,450,0
20241024,112900,3881575,450,450,450,450,0
20241024,112800,3881575,450,450,450,450,0
20241024,112700,3881575,450,450,450,450,0
20241024,112600,3881575,450,450,450,450,319
20241024,112500,3738025,452,452,452,452,0
20241024,112400,3738025,452,452,452,452,0
20241024,112300,3738025,452,452,452,452,0
20241024,112200,3738025,452,452,452,452,0
20241024,112100,3738025,452,452,452,452,0
20241024,112000,3738025,452,452,452,452,0
20241024,111900,3738025,452,452,452,452,0
20241024,111800,3738025,452,452,452,452,0
20241024,111700,3738025,452,452,452,452,0
20241024,111600,3738025,452,452,452,452,0
20241024,111500,3738025,452,452,452,452,0
20241024,111400,3738025,452,452,452,452,1
20241024,111300,3737573,451,451,451,451,0
20241024,111200,3737573,451,451,451,451,0
20241024,111100,3737573,451,451,451,451,0
20241024,111000,3737573,451,451,451,451,0
20241024,110900,3737573,451,451,451,451,0
20241024,110800,3737573,451,451,451,451,1
20241024,110700,3737122,450,450,450,450,0
20241024,110600,3737122,450,450,450,450,0
20241024,110500,3737122,450,450,450,450,0
20241024,110400,3737122,450,450,450,450,0
20241024,110300,3737122,450,450,450,450,0
20241024,110200,3737122,450,450,450,450,1000
20241024,110100,3287122,450,450,450,450,0
20241024,110000,3287122,450,450,450,450,0
20241024,105900,3287122,450,450,450,450,0
20241024,105800,3287122,450,450,450,450,0
20241024,105700,3287122,450,450,450,450,0
20241024,105600,3287122,450,450,450,450,0
20241024,105500,3287122,450,450,450,450,0
20241024,105400,3287122,450,450,450,450,0
20241024,105300,3287122,450,450,450,450,7
20241024,105200,3283972,452,452,452,452,0
20241024,105100,3283972,452,452,452,452,0
20241024,105000,3283972,452,452,452,452,0
20241024,104900,3283972,452,452,452,452,0
20241024,104800,3283972,452,452,452,452,0
20241024,104700,3283972,452,452,452,452,0
20241024,104600,3283972,452,452,452,452,0
20241024,104500,3283972,452,452,452,452,0
20241024,104400,3283972,452,452,452,452,0
20241024,104300,3283972,452,452,452,452,0
20241024,104200,3283972,452,452,452,452,0
20241024,104100,3283972,452,452,452,452,0
20241024,104000,3283972,452,452,452,452,100
20241024,103900,3238772,452,452,452,452,0
20241024,103800,3238772,452,452,452,452,0
20241024,103700,3238772,452,452,452,452,500
20241024,103600,3012772,452,452,452,452,5
20241024,103500,3010512,452,452,452,452,0
20241024,103400,3010512,452,452,452,452,0
20241024,103300,3010512,452,452,452,452,0
20241024,103200,3010512,452,452,452,452,0
20241024,103100,3010512,452,452,452,452,0
20241024,103000,3010512,452,452,452,452,0
20241024,102900,3010512,452,452,452,452,0
20241024,102800,3010512,452,452,452,452,0
20241024,102700,3010512,452,452,452,452,0
20241024,102600,3010512,452,452,452,452,0
20241024,102500,3010512,452,452,452,452,0
20241024,102400,3010512,452,452,452,452,0
20241024,102300,3010512,452,452,452,452,0
20241024,102200,3010512,452,452,452,452,0
20241024,102100,3010512,452,452,452,452,0
20241024,102000,3010512,452,452,452,452,0
20241024,101900,3010512,452,452,452,452,0
20241024,101800,3010512,452,452,452,452,300
20241024,101700,2874912,451,451,451,451,0
20241024,101600,2874912,451,451,451,451,0
20241024,101500,2874912,451,451,451,451,474
20241024,101400,2661138,452,452,452,452,0
20241024,101300,2661138,452,451,452,451,97
20241024,101200,2617321,450,450,450,450,1
20241024,101100,2616871,447,447,447,447,0
20241024,101000,2616871,447,447,447,447,0
20241024,100900,2616871,447,449,449,446,820
20241024,100800,2250564,447,447,447,447,0
20241024,100700,2250564,447,447,447,447,0
20241024,100600,2250564,447,447,447,447,0
20241024,100500,2250564,447,447,447,447,0
20241024,100400,2250564,447,447,447,447,0
20241024,100300,2250564,447,447,447,447,0
20241024,100200,2250564,447,447,447,447,0
20241024,100100,2250564,447,447,447,447,0
20241024,100000,2250564,447,451,451,447,1000
20241024,095900,1802795,451,451,451,451,625
20241024,095800,1520920,451,451,451,451,0
20241024,095700,1520920,451,451,451,451,0
20241024,095600,1520920,451,451,451,451,0
20241024,095500,1520920,451,451,451,451,0
20241024,095400,1520920,451,451,451,451,0
20241024,095300,1520920,451,451,451,451,0
20241024,095200,1520920,451,451,451,451,9
20241024,095100,1516861,451,451,451,451,0
20241024,095000,1516861,451,451,451,451,0
20241024,094900,1516861,451,451,451,451,0
20241024,094800,1516861,451,451,451,451,0
20241024,094700,1516861,451,451,451,451,0
20241024,094600,1516861,451,451,451,451,0
20241024,094500,1516861,451,451,451,451,0
20241024,094400,1516861,451,451,451,451,0
20241024,094300,1516861,451,451,451,451,31
20241024,094200,1502880,451,451,451,451,0
20241024,094100,1502880,451,451,451,451,3
20241024,094000,1501527,447,447,447,447,0
20241024,093900,1501527,447,447,447,447,0
20241024,093800,1501527,447,450,450,447,1100
20241024,093700,1008850,452,452,452,452,0
20241024,093600,1008850,452,452,452,452,0
20241024,093500,1008850,452,452,452,452,0
20241024,093400,1008850,452,452,452,452,0
20241024,093300,1008850,452,452,452,452,0
20241024,093200,1008850,452,452,452,452,20
20241024,093100,999810,452,452,452,452,0
20241024,093000,999810,452,452,452,452,0
20241024,092900,999810,452,452,452,452,30
20241024,092800,986250,452,452,452,452,0
20241024,092700,986250,452,452,452,452,0
20241024,092600,986250,452,452,452,452,0
20241024,092500,986250,452,452,452,452,20
20241024,092400,977210,452,452,452,452,2
20241024,092300,976306,452,452,452,452,0
20241024,092200,976306,452,452,452,452,1
20241024,092100,975854,452,452,452,452,0
20241024,092000,975854,452,452,452,452,100
20241024,091900,930654,452,452,452,452,0
20241024,091800,930654,452,452,452,452,20
20241024,091700,921614,449,449,449,449,0
20241024,091600,921614,449,449,449,449,0
20241024,091500,921614,449,449,449,449,0
20241024,091400,921614,449,451,451,449,315
20241024,091300,780098,452,452,452,452,0
20241024,091200,780098,452,452,452,452,0
20241024,091100,780098,452,452,452,452,0
20241024,091000,780098,452,452,452,452,0
20241024,090900,780098,452,452,452,452,655
20241024,090800,484038,452,452,452,452,0
20241024,090700,484038,452,452,452,452,0
20241024,090600,484038,452,452,452,452,1
20241024,090500,483586,452,452,452,452,15
20241024,090400,476806,452,454,454,452,403
20241024,090300,294047,455,455,455,455,0
20241024,090200,294047,455,455,455,455,0
20241024,090100,294047,455,455,455,455,73
20241024,090000,260832,456,456,456,456,572