KissMeData/225590/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,204800,24706013,864,864,864,864,881
20241028,204700,24706013,864,864,864,864,0
20241028,204600,24706013,864,864,864,864,0
20241028,204500,24706013,864,864,864,864,0
20241028,204400,24706013,864,864,864,864,0
20241028,204300,24706013,864,864,864,864,0
20241028,204200,24706013,864,864,864,864,0
20241028,204100,24706013,864,864,864,864,0
20241028,204000,24706013,864,864,864,864,0
20241028,203900,24706013,864,864,864,864,0
20241028,203800,24706013,864,864,864,864,0
20241028,203700,24706013,864,864,864,864,0
20241028,203600,24706013,864,864,864,864,0
20241028,203500,24706013,864,864,864,864,0
20241028,203400,24706013,864,864,864,864,0
20241028,203300,24706013,864,864,864,864,0
20241028,203200,24706013,864,864,864,864,0
20241028,203100,24706013,864,864,864,864,0
20241028,203000,24706013,864,864,864,864,0
20241028,202900,24706013,864,864,864,864,0
20241028,202800,24706013,864,864,864,864,0
20241028,202700,24706013,864,864,864,864,0
20241028,202600,24706013,864,864,864,864,0
20241028,202500,24706013,864,864,864,864,0
20241028,202400,24706013,864,864,864,864,0
20241028,202300,24706013,864,864,864,864,0
20241028,202200,24706013,864,864,864,864,0
20241028,202100,24706013,864,864,864,864,0
20241028,202000,24706013,864,864,864,864,0
20241028,201900,24706013,864,864,864,864,0
20241028,201800,24706013,864,864,864,864,881
20241028,201700,24706013,864,864,864,864,0
20241028,201600,24706013,864,864,864,864,0
20241028,201500,24706013,864,864,864,864,0
20241028,201400,24706013,864,864,864,864,0
20241028,201300,24706013,864,864,864,864,0
20241028,201200,24706013,864,864,864,864,0
20241028,201100,24706013,864,864,864,864,0
20241028,201000,24706013,864,864,864,864,0
20241028,200900,24706013,864,864,864,864,0
20241028,200800,24706013,864,864,864,864,0
20241028,200700,24706013,864,864,864,864,0
20241028,200600,24706013,864,864,864,864,0
20241028,200500,24706013,864,864,864,864,0
20241028,200400,24706013,864,864,864,864,0
20241028,200300,24706013,864,864,864,864,0
20241028,200200,24706013,864,864,864,864,0
20241028,200100,24706013,864,864,864,864,0
20241028,200000,24706013,864,864,864,864,0
20241028,195900,24706013,864,864,864,864,0
20241028,195800,24706013,864,864,864,864,0
20241028,195700,24706013,864,864,864,864,0
20241028,195600,24706013,864,864,864,864,0
20241028,195500,24706013,864,864,864,864,0
20241028,195400,24706013,864,864,864,864,0
20241028,195300,24706013,864,864,864,864,0
20241028,195200,24706013,864,864,864,864,0
20241028,195100,24706013,864,864,864,864,0
20241028,195000,24706013,864,864,864,864,0
20241028,194900,24706013,864,864,864,864,0
20241028,194800,24706013,864,864,864,864,881
20241028,194700,24706013,864,864,864,864,0
20241028,194600,24706013,864,864,864,864,0
20241028,194500,24706013,864,864,864,864,0
20241028,194400,24706013,864,864,864,864,0
20241028,194300,24706013,864,864,864,864,0
20241028,194200,24706013,864,864,864,864,0
20241028,194100,24706013,864,864,864,864,0
20241028,194000,24706013,864,864,864,864,0
20241028,193900,24706013,864,864,864,864,0
20241028,193800,24706013,864,864,864,864,0
20241028,193700,24706013,864,864,864,864,0
20241028,193600,24706013,864,864,864,864,0
20241028,193500,24706013,864,864,864,864,0
20241028,193400,24706013,864,864,864,864,0
20241028,193300,24706013,864,864,864,864,0
20241028,193200,24706013,864,864,864,864,0
20241028,193100,24706013,864,864,864,864,0
20241028,193000,24706013,864,864,864,864,0
20241028,192900,24706013,864,864,864,864,0
20241028,192800,24706013,864,864,864,864,0
20241028,192700,24706013,864,864,864,864,0
20241028,192600,24706013,864,864,864,864,0
20241028,192500,24706013,864,864,864,864,0
20241028,192400,24706013,864,864,864,864,0
20241028,192300,24706013,864,864,864,864,0
20241028,192200,24706013,864,864,864,864,0
20241028,192100,24706013,864,864,864,864,0
20241028,192000,24706013,864,864,864,864,0
20241028,191900,24706013,864,864,864,864,0
20241028,191800,24706013,864,864,864,864,881
20241028,191700,24706013,864,864,864,864,0
20241028,191600,24706013,864,864,864,864,0
20241028,191500,24706013,864,864,864,864,0
20241028,191400,24706013,864,864,864,864,0
20241028,191300,24706013,864,864,864,864,0
20241028,191200,24706013,864,864,864,864,0
20241028,191100,24706013,864,864,864,864,0
20241028,191000,24706013,864,864,864,864,0
20241028,190900,24706013,864,864,864,864,0
20241028,190800,24706013,864,864,864,864,0
20241028,190700,24706013,864,864,864,864,0
20241028,190600,24706013,864,864,864,864,0
20241028,190500,24706013,864,864,864,864,0
20241028,190400,24706013,864,864,864,864,0
20241028,190300,24706013,864,864,864,864,0
20241028,190200,24706013,864,864,864,864,0
20241028,190100,24706013,864,864,864,864,0
20241028,190000,24706013,864,864,864,864,0
20241028,185900,24706013,864,864,864,864,0
20241028,185800,24706013,864,864,864,864,0
20241028,185700,24706013,864,864,864,864,0
20241028,185600,24706013,864,864,864,864,0
20241028,185500,24706013,864,864,864,864,0
20241028,185400,24706013,864,864,864,864,0
20241028,185300,24706013,864,864,864,864,0
20241028,185200,24706013,864,864,864,864,0
20241028,185100,24706013,864,864,864,864,0
20241028,185000,24706013,864,864,864,864,0
20241028,184900,24706013,864,864,864,864,0
20241028,184800,24706013,864,864,864,864,881
20241028,184700,24706013,864,864,864,864,0
20241028,184600,24706013,864,864,864,864,0
20241028,184500,24706013,864,864,864,864,0
20241028,184400,24706013,864,864,864,864,0
20241028,184300,24706013,864,864,864,864,0
20241028,184200,24706013,864,864,864,864,0
20241028,184100,24706013,864,864,864,864,0
20241028,184000,24706013,864,864,864,864,0
20241028,183900,24706013,864,864,864,864,0
20241028,183800,24706013,864,864,864,864,0
20241028,183700,24706013,864,864,864,864,0
20241028,183600,24706013,864,864,864,864,0
20241028,183500,24706013,864,864,864,864,0
20241028,183400,24706013,864,864,864,864,0
20241028,183300,24706013,864,864,864,864,0
20241028,183200,24706013,864,864,864,864,0
20241028,183100,24706013,864,864,864,864,0
20241028,183000,24706013,864,864,864,864,0
20241028,182900,24706013,864,864,864,864,0
20241028,182800,24706013,864,864,864,864,0
20241028,182700,24706013,864,864,864,864,0
20241028,182600,24706013,864,864,864,864,0
20241028,182500,24706013,864,864,864,864,0
20241028,182400,24706013,864,864,864,864,0
20241028,182300,24706013,864,864,864,864,0
20241028,182200,24706013,864,864,864,864,0
20241028,182100,24706013,864,864,864,864,0
20241028,182000,24706013,864,864,864,864,0
20241028,181900,24706013,864,864,864,864,0
20241028,181800,24706013,864,864,864,864,881
20241028,181700,24706013,864,864,864,864,0
20241028,181600,24706013,864,864,864,864,0
20241028,181500,24706013,864,864,864,864,0
20241028,181400,24706013,864,864,864,864,0
20241028,181300,24706013,864,864,864,864,0
20241028,181200,24706013,864,864,864,864,0
20241028,181100,24706013,864,864,864,864,0
20241028,181000,24706013,864,864,864,864,0
20241028,180900,24706013,864,864,864,864,0
20241028,180800,24706013,864,864,864,864,0
20241028,180700,24706013,864,864,864,864,0
20241028,180600,24706013,864,864,864,864,0
20241028,180500,24706013,864,864,864,864,0
20241028,180400,24706013,864,864,864,864,0
20241028,180300,24706013,864,864,864,864,0
20241028,180200,24706013,864,864,864,864,0
20241028,180100,24706013,864,864,864,864,0
20241028,180000,24706013,864,864,864,864,0
20241028,175900,24706013,864,864,864,864,0
20241028,175800,24706013,864,864,864,864,0
20241028,175700,24706013,864,864,864,864,0
20241028,175600,24706013,864,864,864,864,0
20241028,175500,24706013,864,864,864,864,0
20241028,175400,24706013,864,864,864,864,0
20241028,175300,24706013,864,864,864,864,0
20241028,175200,24706013,864,864,864,864,0
20241028,175100,24706013,864,864,864,864,0
20241028,175000,24706013,864,864,864,864,0
20241028,174900,24706013,864,864,864,864,0
20241028,174800,24706013,864,864,864,864,881
20241028,174700,24706013,864,864,864,864,0
20241028,174600,24706013,864,864,864,864,0
20241028,174500,24706013,864,864,864,864,0
20241028,174400,24706013,864,864,864,864,0
20241028,174300,24706013,864,864,864,864,0
20241028,174200,24706013,864,864,864,864,0
20241028,174100,24706013,864,864,864,864,0
20241028,174000,24706013,864,864,864,864,0
20241028,173900,24706013,864,864,864,864,0
20241028,173800,24706013,864,864,864,864,0
20241028,173700,24706013,864,864,864,864,0
20241028,173600,24706013,864,864,864,864,0
20241028,173500,24706013,864,864,864,864,0
20241028,173400,24706013,864,864,864,864,0
20241028,173300,24706013,864,864,864,864,0
20241028,173200,24706013,864,864,864,864,0
20241028,173100,24706013,864,864,864,864,0
20241028,173000,24706013,864,864,864,864,0
20241028,172900,24706013,864,864,864,864,0
20241028,172800,24706013,864,864,864,864,0
20241028,172700,24706013,864,864,864,864,0
20241028,172600,24706013,864,864,864,864,0
20241028,172500,24706013,864,864,864,864,0
20241028,172400,24706013,864,864,864,864,0
20241028,172300,24706013,864,864,864,864,0
20241028,172200,24706013,864,864,864,864,0
20241028,172100,24706013,864,864,864,864,0
20241028,172000,24706013,864,864,864,864,0
20241028,171900,24706013,864,864,864,864,0
20241028,171800,24706013,864,864,864,864,881
20241028,171700,24706013,864,864,864,864,0
20241028,171600,24706013,864,864,864,864,0
20241028,171500,24706013,864,864,864,864,0
20241028,171400,24706013,864,864,864,864,0
20241028,171300,24706013,864,864,864,864,0
20241028,171200,24706013,864,864,864,864,0
20241028,171100,24706013,864,864,864,864,0
20241028,171000,24706013,864,864,864,864,0
20241028,170900,24706013,864,864,864,864,0
20241028,170800,24706013,864,864,864,864,0
20241028,170700,24706013,864,864,864,864,0
20241028,170600,24706013,864,864,864,864,0
20241028,170500,24706013,864,864,864,864,0
20241028,170400,24706013,864,864,864,864,0
20241028,170300,24706013,864,864,864,864,0
20241028,170200,24706013,864,864,864,864,0
20241028,170100,24706013,864,864,864,864,0
20241028,170000,24706013,864,864,864,864,0
20241028,165900,24706013,864,864,864,864,0
20241028,165800,24706013,864,864,864,864,0
20241028,165700,24706013,864,864,864,864,0
20241028,165600,24706013,864,864,864,864,0
20241028,165500,24706013,864,864,864,864,0
20241028,165400,24706013,864,864,864,864,0
20241028,165300,24706013,864,864,864,864,0
20241028,165200,24706013,864,864,864,864,0
20241028,165100,24706013,864,864,864,864,0
20241028,165000,24706013,864,864,864,864,0
20241028,164900,24706013,864,864,864,864,0
20241028,164800,24706013,864,864,864,864,881
20241028,164700,24706013,864,864,864,864,0
20241028,164600,24706013,864,864,864,864,0
20241028,164500,24706013,864,864,864,864,0
20241028,164400,24706013,864,864,864,864,0
20241028,164300,24706013,864,864,864,864,0
20241028,164200,24706013,864,864,864,864,0
20241028,164100,24706013,864,864,864,864,0
20241028,164000,24706013,864,864,864,864,0
20241028,163900,24706013,864,864,864,864,0
20241028,163800,24706013,864,864,864,864,0
20241028,163700,24706013,864,864,864,864,0
20241028,163600,24706013,864,864,864,864,0
20241028,163500,24706013,864,864,864,864,0
20241028,163400,24706013,864,864,864,864,0
20241028,163300,24706013,864,864,864,864,0
20241028,163200,24706013,864,864,864,864,0
20241028,163100,24706013,864,864,864,864,0
20241028,163000,24706013,864,864,864,864,0
20241028,162900,24706013,864,864,864,864,0
20241028,162800,24706013,864,864,864,864,0
20241028,162700,24706013,864,864,864,864,0
20241028,162600,24706013,864,864,864,864,0
20241028,162500,24706013,864,864,864,864,0
20241028,162400,24706013,864,864,864,864,0
20241028,162300,24706013,864,864,864,864,0
20241028,162200,24706013,864,864,864,864,0
20241028,162100,24706013,864,864,864,864,0
20241028,162000,24706013,864,864,864,864,0
20241028,161900,24706013,864,864,864,864,0
20241028,161800,24706013,864,864,864,864,881
20241028,161700,24706013,864,864,864,864,0
20241028,161600,24706013,864,864,864,864,0
20241028,161500,24706013,864,864,864,864,0
20241028,161400,24706013,864,864,864,864,0
20241028,161300,24706013,864,864,864,864,0
20241028,161200,24706013,864,864,864,864,0
20241028,161100,24706013,864,864,864,864,0
20241028,161000,24706013,864,864,864,864,0
20241028,160900,24706013,864,864,864,864,0
20241028,160800,24706013,864,864,864,864,0
20241028,160700,24706013,864,864,864,864,0
20241028,160600,24706013,864,864,864,864,0
20241028,160500,24706013,864,864,864,864,0
20241028,160400,24706013,864,864,864,864,0
20241028,160300,24706013,864,864,864,864,0
20241028,160200,24706013,864,864,864,864,0
20241028,160100,24706013,864,864,864,864,0
20241028,160000,24706013,864,864,864,864,0
20241028,155900,24706013,864,864,864,864,0
20241028,155800,24706013,864,864,864,864,0
20241028,155700,24706013,864,864,864,864,0
20241028,155600,24706013,864,864,864,864,0
20241028,155500,24706013,864,864,864,864,0
20241028,155400,24706013,864,864,864,864,0
20241028,155300,24706013,864,864,864,864,0
20241028,155200,24706013,864,864,864,864,0
20241028,155100,24706013,864,864,864,864,0
20241028,155000,24706013,864,864,864,864,0
20241028,154900,24706013,864,864,864,864,0
20241028,154800,24706013,864,864,864,864,881
20241028,154700,24706013,864,864,864,864,0
20241028,154600,24706013,864,864,864,864,0
20241028,154500,24706013,864,864,864,864,0
20241028,154400,24706013,864,864,864,864,0
20241028,154300,24706013,864,864,864,864,0
20241028,154200,24706013,864,864,864,864,0
20241028,154100,24706013,864,864,864,864,0
20241028,154000,24706013,864,864,864,864,0
20241028,153900,24706013,864,864,864,864,0
20241028,153800,24706013,864,864,864,864,0
20241028,153700,24706013,864,864,864,864,0
20241028,153600,24706013,864,864,864,864,0
20241028,153500,24706013,864,864,864,864,0
20241028,153400,24706013,864,864,864,864,0
20241028,153300,24706013,864,864,864,864,0
20241028,153200,24706013,864,864,864,864,0
20241028,153100,24706013,864,864,864,864,0
20241028,153000,24706013,864,864,864,864,881
20241028,152900,23944829,859,859,859,859,0
20241028,152800,23944829,859,859,859,859,0
20241028,152700,23944829,859,859,859,859,0
20241028,152600,23944829,859,859,859,859,0
20241028,152500,23944829,859,859,859,859,0
20241028,152400,23944829,859,859,859,859,0
20241028,152300,23944829,859,859,859,859,0
20241028,152200,23944829,859,859,859,859,0
20241028,152100,23944829,859,859,859,859,0
20241028,152000,23944829,859,859,859,859,0
20241028,151900,23944829,859,856,859,856,2
20241028,151800,23943114,858,858,858,858,0
20241028,151700,23943114,858,858,858,858,0
20241028,151600,23943114,858,858,858,858,0
20241028,151500,23943114,858,858,858,858,0
20241028,151400,23943114,858,858,858,858,0
20241028,151300,23943114,858,858,858,858,0
20241028,151200,23943114,858,858,858,858,53
20241028,151100,23897640,858,858,858,858,0
20241028,151000,23897640,858,858,858,858,0
20241028,150900,23897640,858,858,858,858,116
20241028,150800,23798112,858,858,858,858,0
20241028,150700,23798112,858,858,858,858,0
20241028,150600,23798112,858,858,858,858,0
20241028,150500,23798112,858,858,858,858,0
20241028,150400,23798112,858,858,858,858,0
20241028,150300,23798112,858,858,858,858,0
20241028,150200,23798112,858,858,858,858,0
20241028,150100,23798112,858,858,858,858,0
20241028,150000,23798112,858,858,858,858,0
20241028,145900,23798112,858,858,858,858,0
20241028,145800,23798112,858,858,858,858,1
20241028,145700,23797254,856,856,856,856,1
20241028,145600,23796398,856,856,856,856,0
20241028,145500,23796398,856,856,856,856,500
20241028,145400,23368398,859,859,859,859,0
20241028,145300,23368398,859,859,859,859,0
20241028,145200,23368398,859,859,859,859,0
20241028,145100,23368398,859,859,859,859,0
20241028,145000,23368398,859,859,859,859,0
20241028,144900,23368398,859,859,859,859,0
20241028,144800,23368398,859,859,859,859,0
20241028,144700,23368398,859,859,859,859,0
20241028,144600,23368398,859,859,859,859,0
20241028,144500,23368398,859,859,859,859,0
20241028,144400,23368398,859,859,859,859,0
20241028,144300,23368398,859,859,859,859,0
20241028,144200,23368398,859,859,859,859,0
20241028,144100,23368398,859,859,859,859,0
20241028,144000,23368398,859,859,859,859,0
20241028,143900,23368398,859,859,859,859,1
20241028,143800,23367539,856,856,856,856,0
20241028,143700,23367539,856,856,856,856,0
20241028,143600,23367539,856,856,856,856,0
20241028,143500,23367539,856,856,856,855,447
20241028,143400,22984909,856,855,856,855,684
20241028,143300,22399796,857,857,857,851,1202
20241028,143200,21372300,855,855,855,855,0
20241028,143100,21372300,855,855,855,855,0
20241028,143000,21372300,855,855,855,855,0
20241028,142900,21372300,855,855,855,855,0
20241028,142800,21372300,855,855,855,855,707
20241028,142700,20767815,856,857,857,856,102
20241028,142600,20680403,857,858,858,857,390
20241028,142500,20345873,858,858,858,858,0
20241028,142400,20345873,858,858,858,858,0
20241028,142300,20345873,858,858,858,858,0
20241028,142200,20345873,858,858,858,858,2
20241028,142100,20344157,857,858,858,857,841
20241028,142000,19622826,859,859,859,859,0
20241028,141900,19622826,859,859,859,859,0
20241028,141800,19622826,859,859,859,859,0
20241028,141700,19622826,859,859,859,859,0
20241028,141600,19622826,859,859,859,859,0
20241028,141500,19622826,859,859,859,859,0
20241028,141400,19622826,859,859,859,859,0
20241028,141300,19622826,859,859,859,859,1
20241028,141200,19621967,858,858,858,858,0
20241028,141100,19621967,858,858,858,858,0
20241028,141000,19621967,858,858,858,858,0
20241028,140900,19621967,858,858,858,858,0
20241028,140800,19621967,858,858,858,858,0
20241028,140700,19621967,858,858,858,858,0
20241028,140600,19621967,858,858,858,858,0
20241028,140500,19621967,858,858,858,858,0
20241028,140400,19621967,858,858,858,858,550
20241028,140300,19150067,858,858,858,858,0
20241028,140200,19150067,858,858,858,858,0
20241028,140100,19150067,858,859,859,858,262
20241028,140000,18925270,861,861,861,861,1
20241028,135900,18924409,861,861,861,861,0
20241028,135800,18924409,861,861,861,861,0
20241028,135700,18924409,861,861,861,861,0
20241028,135600,18924409,861,861,861,861,20
20241028,135500,18907189,861,861,861,861,10
20241028,135400,18898579,861,861,861,861,0
20241028,135300,18898579,861,861,861,861,0
20241028,135200,18898579,861,861,861,861,0
20241028,135100,18898579,861,861,861,861,0
20241028,135000,18898579,861,861,861,861,0
20241028,134900,18898579,861,861,861,861,0
20241028,134800,18898579,861,861,861,861,0
20241028,134700,18898579,861,861,861,861,0
20241028,134600,18898579,861,861,861,861,200
20241028,134500,18726379,861,861,861,861,0
20241028,134400,18726379,861,861,861,861,0
20241028,134300,18726379,861,861,861,861,0
20241028,134200,18726379,861,861,861,861,0
20241028,134100,18726379,861,861,861,861,0
20241028,134000,18726379,861,861,861,861,0
20241028,133900,18726379,861,861,861,861,0
20241028,133800,18726379,861,861,861,861,0
20241028,133700,18726379,861,861,861,861,0
20241028,133600,18726379,861,861,861,861,0
20241028,133500,18726379,861,861,861,861,0
20241028,133400,18726379,861,861,861,861,0
20241028,133300,18726379,861,861,861,861,0
20241028,133200,18726379,861,861,861,861,0
20241028,133100,18726379,861,861,861,861,0
20241028,133000,18726379,861,861,861,861,10
20241028,132900,18717769,861,861,861,861,0
20241028,132800,18717769,861,861,861,861,0
20241028,132700,18717769,861,861,861,861,0
20241028,132600,18717769,861,861,861,861,0
20241028,132500,18717769,861,861,861,861,100
20241028,132400,18631669,861,861,861,861,0
20241028,132300,18631669,861,861,861,861,0
20241028,132200,18631669,861,861,861,861,0
20241028,132100,18631669,861,861,861,861,0
20241028,132000,18631669,861,861,861,861,0
20241028,131900,18631669,861,861,861,861,0
20241028,131800,18631669,861,861,861,861,0
20241028,131700,18631669,861,861,861,861,116
20241028,131600,18531793,861,861,861,861,9
20241028,131500,18524044,860,858,860,858,2134
20241028,131400,16692804,860,860,860,860,0
20241028,131300,16692804,860,860,860,860,302
20241028,131200,16433084,860,860,860,860,50
20241028,131100,16390084,860,860,860,860,0
20241028,131000,16390084,860,860,860,860,0
20241028,130900,16390084,860,860,860,860,0
20241028,130800,16390084,860,860,860,860,0
20241028,130700,16390084,860,860,860,860,0
20241028,130600,16390084,860,860,860,860,0
20241028,130500,16390084,860,859,860,859,712
20241028,130400,15778462,859,859,859,859,150
20241028,130300,15649612,859,859,859,859,264
20241028,130200,15422836,858,858,858,858,206
20241028,130100,15246088,859,859,859,859,0
20241028,130000,15246088,859,859,859,859,0
20241028,125900,15246088,859,859,859,859,0
20241028,125800,15246088,859,858,859,858,1264
20241028,125700,14161088,859,859,859,859,710
20241028,125600,13551198,859,859,859,859,850
20241028,125500,12821048,859,859,859,859,0
20241028,125400,12821048,859,859,859,859,0
20241028,125300,12821048,859,859,859,859,0
20241028,125200,12821048,859,859,859,859,0
20241028,125100,12821048,859,859,859,859,0
20241028,125000,12821048,859,859,859,859,1164
20241028,124900,11821172,859,859,859,859,1050
20241028,124800,10919222,859,859,859,859,500
20241028,124700,10489722,859,859,859,859,0
20241028,124600,10489722,859,859,859,859,0
20241028,124500,10489722,859,859,859,859,262
20241028,124400,10264664,859,859,859,859,0
20241028,124300,10264664,859,859,859,859,0
20241028,124200,10264664,859,859,859,859,0
20241028,124100,10264664,859,859,859,859,0
20241028,124000,10264664,859,859,859,859,0
20241028,123900,10264664,859,859,859,859,58
20241028,123800,10214842,859,859,859,859,58
20241028,123700,10165020,859,859,859,859,0
20241028,123600,10165020,859,859,859,859,0
20241028,123500,10165020,859,859,859,859,0
20241028,123400,10165020,859,859,859,859,23
20241028,123300,10145263,859,859,859,859,233
20241028,123200,9945116,859,859,859,859,0
20241028,123100,9945116,859,859,859,859,0
20241028,123000,9945116,859,859,859,859,0
20241028,122900,9945116,859,859,859,859,0
20241028,122800,9945116,859,859,859,859,0
20241028,122700,9945116,859,859,859,859,0
20241028,122600,9945116,859,859,859,859,0
20241028,122500,9945116,859,859,859,859,0
20241028,122400,9945116,859,859,859,859,0
20241028,122300,9945116,859,859,859,859,0
20241028,122200,9945116,859,859,859,859,100
20241028,122100,9859216,859,859,859,859,100
20241028,122000,9773316,859,859,859,859,0
20241028,121900,9773316,859,859,859,859,0
20241028,121800,9773316,859,859,859,859,0
20241028,121700,9773316,859,859,859,859,650
20241028,121600,9214966,859,859,859,859,400
20241028,121500,8871366,859,859,859,859,0
20241028,121400,8871366,859,859,859,859,0
20241028,121300,8871366,859,859,859,859,0
20241028,121200,8871366,859,859,859,859,0
20241028,121100,8871366,859,859,859,859,0
20241028,121000,8871366,859,859,859,859,0
20241028,120900,8871366,859,859,859,859,0
20241028,120800,8871366,859,859,859,859,0
20241028,120700,8871366,859,859,859,859,0
20241028,120600,8871366,859,859,859,859,0
20241028,120500,8871366,859,859,859,859,0
20241028,120400,8871366,859,859,859,859,0
20241028,120300,8871366,859,859,859,859,0
20241028,120200,8871366,859,859,859,859,0
20241028,120100,8871366,859,859,859,859,150
20241028,120000,8742516,859,859,859,859,110
20241028,115900,8648026,859,859,859,859,0
20241028,115800,8648026,859,859,859,859,110
20241028,115700,8553536,859,859,859,859,0
20241028,115600,8553536,859,859,859,859,260
20241028,115500,8330196,860,860,860,860,0
20241028,115400,8330196,860,860,860,860,53
20241028,115300,8284616,860,860,860,860,0
20241028,115200,8284616,860,860,860,860,0
20241028,115100,8284616,860,860,860,860,0
20241028,115000,8284616,860,860,860,860,0
20241028,114900,8284616,860,860,860,860,0
20241028,114800,8284616,860,860,860,860,0
20241028,114700,8284616,860,860,860,860,0
20241028,114600,8284616,860,860,860,860,0
20241028,114500,8284616,860,860,860,860,0
20241028,114400,8284616,860,860,860,860,0
20241028,114300,8284616,860,860,860,860,0
20241028,114200,8284616,860,860,860,860,0
20241028,114100,8284616,860,860,860,860,0
20241028,114000,8284616,860,860,860,860,0
20241028,113900,8284616,860,860,860,860,0
20241028,113800,8284616,860,860,860,860,0
20241028,113700,8284616,860,860,860,860,0
20241028,113600,8284616,860,860,860,860,100
20241028,113500,8198616,860,860,860,860,200
20241028,113400,8026616,860,860,860,860,100
20241028,113300,7940616,860,860,860,860,100
20241028,113200,7854616,860,860,860,860,100
20241028,113100,7768616,859,859,859,859,0
20241028,113000,7768616,859,859,859,859,0
20241028,112900,7768616,859,859,859,859,0
20241028,112800,7768616,859,859,859,859,0
20241028,112700,7768616,859,859,859,859,673
20241028,112600,7190509,860,860,860,860,0
20241028,112500,7190509,860,860,860,860,0
20241028,112400,7190509,860,860,860,860,0
20241028,112300,7190509,860,860,860,860,0
20241028,112200,7190509,860,860,860,860,0
20241028,112100,7190509,860,860,860,860,0
20241028,112000,7190509,860,860,860,860,0
20241028,111900,7190509,860,860,860,860,200
20241028,111800,7018509,861,861,861,861,1
20241028,111700,7017648,861,861,861,861,167
20241028,111600,6873861,864,864,864,864,0
20241028,111500,6873861,864,864,864,864,0
20241028,111400,6873861,864,864,864,864,0
20241028,111300,6873861,864,864,864,864,0
20241028,111200,6873861,864,864,864,864,0
20241028,111100,6873861,864,864,864,864,0
20241028,111000,6873861,864,864,870,864,14
20241028,110900,6861729,864,872,872,863,44
20241028,110800,6823557,872,872,872,872,0
20241028,110700,6823557,872,872,872,872,0
20241028,110600,6823557,872,872,872,872,0
20241028,110500,6823557,872,872,872,872,358
20241028,110400,6511381,872,872,872,872,0
20241028,110300,6511381,872,872,872,872,0
20241028,110200,6511381,872,872,872,872,0
20241028,110100,6511381,872,872,872,872,0
20241028,110000,6511381,872,872,872,872,0
20241028,105900,6511381,872,872,872,872,5
20241028,105800,6507021,872,872,872,872,0
20241028,105700,6507021,872,872,872,872,0
20241028,105600,6507021,872,872,872,872,0
20241028,105500,6507021,872,872,872,872,0
20241028,105400,6507021,872,872,872,872,0
20241028,105300,6507021,872,872,872,872,0
20241028,105200,6507021,872,872,872,872,0
20241028,105100,6507021,872,872,872,872,0
20241028,105000,6507021,872,872,872,872,0
20241028,104900,6507021,872,872,872,872,0
20241028,104800,6507021,872,872,872,872,0
20241028,104700,6507021,872,872,872,872,0
20241028,104600,6507021,872,872,872,872,0
20241028,104500,6507021,872,872,872,872,57
20241028,104400,6457317,872,872,872,872,0
20241028,104300,6457317,872,872,872,872,0
20241028,104200,6457317,872,872,872,872,0
20241028,104100,6457317,872,872,872,872,0
20241028,104000,6457317,872,872,872,872,0
20241028,103900,6457317,872,872,872,872,0
20241028,103800,6457317,872,872,872,872,0
20241028,103700,6457317,872,872,872,872,0
20241028,103600,6457317,872,872,872,872,0
20241028,103500,6457317,872,872,872,872,0
20241028,103400,6457317,872,872,872,872,0
20241028,103300,6457317,872,872,872,872,0
20241028,103200,6457317,872,872,872,872,0
20241028,103100,6457317,872,872,872,872,0
20241028,103000,6457317,872,872,872,872,0
20241028,102900,6457317,872,872,872,872,0
20241028,102800,6457317,872,872,872,872,0
20241028,102700,6457317,872,872,872,872,0
20241028,102600,6457317,872,872,872,872,0
20241028,102500,6457317,872,872,872,872,0
20241028,102400,6457317,872,872,872,872,0
20241028,102300,6457317,872,872,872,872,0
20241028,102200,6457317,872,872,872,872,0
20241028,102100,6457317,872,872,872,872,0
20241028,102000,6457317,872,872,872,872,0
20241028,101900,6457317,872,872,872,872,0
20241028,101800,6457317,872,872,872,872,19
20241028,101700,6440749,873,873,873,873,0
20241028,101600,6440749,873,873,873,873,68
20241028,101500,6381385,873,873,873,873,0
20241028,101400,6381385,873,873,873,873,0
20241028,101300,6381385,873,873,873,873,0
20241028,101200,6381385,873,873,873,873,0
20241028,101100,6381385,873,873,873,873,0
20241028,101000,6381385,873,873,873,873,0
20241028,100900,6381385,873,873,873,873,0
20241028,100800,6381385,873,873,873,873,52
20241028,100700,6335989,874,874,874,874,0
20241028,100600,6335989,874,873,874,873,385
20241028,100500,5999599,874,874,874,874,0
20241028,100400,5999599,874,874,874,874,0
20241028,100300,5999599,874,874,874,874,0
20241028,100200,5999599,874,874,874,874,0
20241028,100100,5999599,874,874,874,874,0
20241028,100000,5999599,874,874,874,874,0
20241028,095900,5999599,874,874,874,874,0
20241028,095800,5999599,874,874,874,874,0
20241028,095700,5999599,874,874,874,874,0
20241028,095600,5999599,874,874,874,874,102
20241028,095500,5910451,874,874,874,874,0
20241028,095400,5910451,874,874,874,874,0
20241028,095300,5910451,874,874,874,874,0
20241028,095200,5910451,874,874,874,874,0
20241028,095100,5910451,874,874,874,874,0
20241028,095000,5910451,874,874,874,874,0
20241028,094900,5910451,874,874,874,874,0
20241028,094800,5910451,874,874,874,874,0
20241028,094700,5910451,874,874,874,874,0
20241028,094600,5910451,874,874,874,874,2
20241028,094500,5908703,874,874,874,874,815
20241028,094400,5196393,873,873,873,873,0
20241028,094300,5196393,873,873,873,873,0
20241028,094200,5196393,873,873,873,873,0
20241028,094100,5196393,873,873,873,873,0
20241028,094000,5196393,873,873,873,873,0
20241028,093900,5196393,873,873,873,873,0
20241028,093800,5196393,873,873,873,873,1200
20241028,093700,4148793,873,873,873,873,0
20241028,093600,4148793,873,873,873,873,201
20241028,093500,3973320,873,873,873,873,0
20241028,093400,3973320,873,873,873,873,0
20241028,093300,3973320,873,873,873,873,0
20241028,093200,3973320,873,873,873,873,0
20241028,093100,3973320,873,873,873,873,0
20241028,093000,3973320,873,873,873,873,563
20241028,092900,3481821,874,874,874,874,0
20241028,092800,3481821,874,874,874,874,10
20241028,092700,3473081,873,873,873,873,0
20241028,092600,3473081,873,873,873,873,0
20241028,092500,3473081,873,873,873,873,0
20241028,092400,3473081,873,873,873,873,1
20241028,092300,3472208,874,874,874,874,0
20241028,092200,3472208,874,874,874,874,1
20241028,092100,3471334,873,873,873,873,0
20241028,092000,3471334,873,873,873,873,0
20241028,091900,3471334,873,873,873,873,0
20241028,091800,3471334,873,873,873,873,0
20241028,091700,3471334,873,873,873,873,0
20241028,091600,3471334,873,873,873,873,0
20241028,091500,3471334,873,873,873,873,0
20241028,091400,3471334,873,873,873,873,0
20241028,091300,3471334,873,873,873,873,0
20241028,091200,3471334,873,873,873,873,0
20241028,091100,3471334,873,873,873,873,0
20241028,091000,3471334,873,873,873,873,744
20241028,090900,2821822,873,873,873,873,25
20241028,090800,2799997,873,873,873,873,50
20241028,090700,2756347,873,873,873,873,44
20241028,090600,2717935,874,874,874,874,0
20241028,090500,2717935,874,874,874,874,10
20241028,090400,2709195,873,873,873,873,431
20241028,090300,2332932,873,873,873,873,0
20241028,090200,2332932,873,873,873,873,23
20241028,090100,2312853,873,873,873,873,400
20241028,090000,1963653,873,873,873,873,2153