KissMeData/225590/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,204800,54943038,870,870,870,870,831
20241029,204700,54943038,870,870,870,870,0
20241029,204600,54943038,870,870,870,870,0
20241029,204500,54943038,870,870,870,870,0
20241029,204400,54943038,870,870,870,870,0
20241029,204300,54943038,870,870,870,870,0
20241029,204200,54943038,870,870,870,870,0
20241029,204100,54943038,870,870,870,870,0
20241029,204000,54943038,870,870,870,870,0
20241029,203900,54943038,870,870,870,870,0
20241029,203800,54943038,870,870,870,870,0
20241029,203700,54943038,870,870,870,870,0
20241029,203600,54943038,870,870,870,870,0
20241029,203500,54943038,870,870,870,870,0
20241029,203400,54943038,870,870,870,870,0
20241029,203300,54943038,870,870,870,870,0
20241029,203200,54943038,870,870,870,870,0
20241029,203100,54943038,870,870,870,870,0
20241029,203000,54943038,870,870,870,870,0
20241029,202900,54943038,870,870,870,870,0
20241029,202800,54943038,870,870,870,870,0
20241029,202700,54943038,870,870,870,870,0
20241029,202600,54943038,870,870,870,870,0
20241029,202500,54943038,870,870,870,870,0
20241029,202400,54943038,870,870,870,870,0
20241029,202300,54943038,870,870,870,870,0
20241029,202200,54943038,870,870,870,870,0
20241029,202100,54943038,870,870,870,870,0
20241029,202000,54943038,870,870,870,870,0
20241029,201900,54943038,870,870,870,870,0
20241029,201800,54943038,870,870,870,870,831
20241029,201700,54943038,870,870,870,870,0
20241029,201600,54943038,870,870,870,870,0
20241029,201500,54943038,870,870,870,870,0
20241029,201400,54943038,870,870,870,870,0
20241029,201300,54943038,870,870,870,870,0
20241029,201200,54943038,870,870,870,870,0
20241029,201100,54943038,870,870,870,870,0
20241029,201000,54943038,870,870,870,870,0
20241029,200900,54943038,870,870,870,870,0
20241029,200800,54943038,870,870,870,870,0
20241029,200700,54943038,870,870,870,870,0
20241029,200600,54943038,870,870,870,870,0
20241029,200500,54943038,870,870,870,870,0
20241029,200400,54943038,870,870,870,870,0
20241029,200300,54943038,870,870,870,870,0
20241029,200200,54943038,870,870,870,870,0
20241029,200100,54943038,870,870,870,870,0
20241029,200000,54943038,870,870,870,870,0
20241029,195900,54943038,870,870,870,870,0
20241029,195800,54943038,870,870,870,870,0
20241029,195700,54943038,870,870,870,870,0
20241029,195600,54943038,870,870,870,870,0
20241029,195500,54943038,870,870,870,870,0
20241029,195400,54943038,870,870,870,870,0
20241029,195300,54943038,870,870,870,870,0
20241029,195200,54943038,870,870,870,870,0
20241029,195100,54943038,870,870,870,870,0
20241029,195000,54943038,870,870,870,870,0
20241029,194900,54943038,870,870,870,870,0
20241029,194800,54943038,870,870,870,870,831
20241029,194700,54943038,870,870,870,870,0
20241029,194600,54943038,870,870,870,870,0
20241029,194500,54943038,870,870,870,870,0
20241029,194400,54943038,870,870,870,870,0
20241029,194300,54943038,870,870,870,870,0
20241029,194200,54943038,870,870,870,870,0
20241029,194100,54943038,870,870,870,870,0
20241029,194000,54943038,870,870,870,870,0
20241029,193900,54943038,870,870,870,870,0
20241029,193800,54943038,870,870,870,870,0
20241029,193700,54943038,870,870,870,870,0
20241029,193600,54943038,870,870,870,870,0
20241029,193500,54943038,870,870,870,870,0
20241029,193400,54943038,870,870,870,870,0
20241029,193300,54943038,870,870,870,870,0
20241029,193200,54943038,870,870,870,870,0
20241029,193100,54943038,870,870,870,870,0
20241029,193000,54943038,870,870,870,870,0
20241029,192900,54943038,870,870,870,870,0
20241029,192800,54943038,870,870,870,870,0
20241029,192700,54943038,870,870,870,870,0
20241029,192600,54943038,870,870,870,870,0
20241029,192500,54943038,870,870,870,870,0
20241029,192400,54943038,870,870,870,870,0
20241029,192300,54943038,870,870,870,870,0
20241029,192200,54943038,870,870,870,870,0
20241029,192100,54943038,870,870,870,870,0
20241029,192000,54943038,870,870,870,870,0
20241029,191900,54943038,870,870,870,870,0
20241029,191800,54943038,870,870,870,870,831
20241029,191700,54943038,870,870,870,870,0
20241029,191600,54943038,870,870,870,870,0
20241029,191500,54943038,870,870,870,870,0
20241029,191400,54943038,870,870,870,870,0
20241029,191300,54943038,870,870,870,870,0
20241029,191200,54943038,870,870,870,870,0
20241029,191100,54943038,870,870,870,870,0
20241029,191000,54943038,870,870,870,870,0
20241029,190900,54943038,870,870,870,870,0
20241029,190800,54943038,870,870,870,870,0
20241029,190700,54943038,870,870,870,870,0
20241029,190600,54943038,870,870,870,870,0
20241029,190500,54943038,870,870,870,870,0
20241029,190400,54943038,870,870,870,870,0
20241029,190300,54943038,870,870,870,870,0
20241029,190200,54943038,870,870,870,870,0
20241029,190100,54943038,870,870,870,870,0
20241029,190000,54943038,870,870,870,870,0
20241029,185900,54943038,870,870,870,870,0
20241029,185800,54943038,870,870,870,870,0
20241029,185700,54943038,870,870,870,870,0
20241029,185600,54943038,870,870,870,870,0
20241029,185500,54943038,870,870,870,870,0
20241029,185400,54943038,870,870,870,870,0
20241029,185300,54943038,870,870,870,870,0
20241029,185200,54943038,870,870,870,870,0
20241029,185100,54943038,870,870,870,870,0
20241029,185000,54943038,870,870,870,870,0
20241029,184900,54943038,870,870,870,870,0
20241029,184800,54943038,870,870,870,870,831
20241029,184700,54943038,870,870,870,870,0
20241029,184600,54943038,870,870,870,870,0
20241029,184500,54943038,870,870,870,870,0
20241029,184400,54943038,870,870,870,870,0
20241029,184300,54943038,870,870,870,870,0
20241029,184200,54943038,870,870,870,870,0
20241029,184100,54943038,870,870,870,870,0
20241029,184000,54943038,870,870,870,870,0
20241029,183900,54943038,870,870,870,870,0
20241029,183800,54943038,870,870,870,870,0
20241029,183700,54943038,870,870,870,870,0
20241029,183600,54943038,870,870,870,870,0
20241029,183500,54943038,870,870,870,870,0
20241029,183400,54943038,870,870,870,870,0
20241029,183300,54943038,870,870,870,870,0
20241029,183200,54943038,870,870,870,870,0
20241029,183100,54943038,870,870,870,870,0
20241029,183000,54943038,870,870,870,870,0
20241029,182900,54943038,870,870,870,870,0
20241029,182800,54943038,870,870,870,870,0
20241029,182700,54943038,870,870,870,870,0
20241029,182600,54943038,870,870,870,870,0
20241029,182500,54943038,870,870,870,870,0
20241029,182400,54943038,870,870,870,870,0
20241029,182300,54943038,870,870,870,870,0
20241029,182200,54943038,870,870,870,870,0
20241029,182100,54943038,870,870,870,870,0
20241029,182000,54943038,870,870,870,870,0
20241029,181900,54943038,870,870,870,870,0
20241029,181800,54943038,870,870,870,870,831
20241029,181700,54943038,870,870,870,870,0
20241029,181600,54943038,870,870,870,870,0
20241029,181500,54943038,870,870,870,870,0
20241029,181400,54943038,870,870,870,870,0
20241029,181300,54943038,870,870,870,870,0
20241029,181200,54943038,870,870,870,870,0
20241029,181100,54943038,870,870,870,870,0
20241029,181000,54943038,870,870,870,870,0
20241029,180900,54943038,870,870,870,870,0
20241029,180800,54943038,870,870,870,870,0
20241029,180700,54943038,870,870,870,870,0
20241029,180600,54943038,870,870,870,870,0
20241029,180500,54943038,870,870,870,870,0
20241029,180400,54943038,870,870,870,870,0
20241029,180300,54943038,870,870,870,870,0
20241029,180200,54943038,870,870,870,870,0
20241029,180100,54943038,870,870,870,870,0
20241029,180000,54943038,870,870,870,870,0
20241029,175900,54943038,870,870,870,870,0
20241029,175800,54943038,870,870,870,870,0
20241029,175700,54943038,870,870,870,870,0
20241029,175600,54943038,870,870,870,870,0
20241029,175500,54943038,870,870,870,870,0
20241029,175400,54943038,870,870,870,870,0
20241029,175300,54943038,870,870,870,870,0
20241029,175200,54943038,870,870,870,870,0
20241029,175100,54943038,870,870,870,870,0
20241029,175000,54943038,870,870,870,870,0
20241029,174900,54943038,870,870,870,870,0
20241029,174800,54943038,870,870,870,870,831
20241029,174700,54943038,870,870,870,870,0
20241029,174600,54943038,870,870,870,870,0
20241029,174500,54943038,870,870,870,870,0
20241029,174400,54943038,870,870,870,870,0
20241029,174300,54943038,870,870,870,870,0
20241029,174200,54943038,870,870,870,870,0
20241029,174100,54943038,870,870,870,870,0
20241029,174000,54943038,870,870,870,870,0
20241029,173900,54943038,870,870,870,870,0
20241029,173800,54943038,870,870,870,870,0
20241029,173700,54943038,870,870,870,870,0
20241029,173600,54943038,870,870,870,870,0
20241029,173500,54943038,870,870,870,870,0
20241029,173400,54943038,870,870,870,870,0
20241029,173300,54943038,870,870,870,870,0
20241029,173200,54943038,870,870,870,870,0
20241029,173100,54943038,870,870,870,870,0
20241029,173000,54943038,870,870,870,870,0
20241029,172900,54943038,870,870,870,870,0
20241029,172800,54943038,870,870,870,870,0
20241029,172700,54943038,870,870,870,870,0
20241029,172600,54943038,870,870,870,870,0
20241029,172500,54943038,870,870,870,870,0
20241029,172400,54943038,870,870,870,870,0
20241029,172300,54943038,870,870,870,870,0
20241029,172200,54943038,870,870,870,870,0
20241029,172100,54943038,870,870,870,870,0
20241029,172000,54943038,870,870,870,870,0
20241029,171900,54943038,870,870,870,870,0
20241029,171800,54943038,870,870,870,870,831
20241029,171700,54943038,870,870,870,870,0
20241029,171600,54943038,870,870,870,870,0
20241029,171500,54943038,870,870,870,870,0
20241029,171400,54943038,870,870,870,870,0
20241029,171300,54943038,870,870,870,870,0
20241029,171200,54943038,870,870,870,870,0
20241029,171100,54943038,870,870,870,870,0
20241029,171000,54943038,870,870,870,870,0
20241029,170900,54943038,870,870,870,870,0
20241029,170800,54943038,870,870,870,870,0
20241029,170700,54943038,870,870,870,870,0
20241029,170600,54943038,870,870,870,870,0
20241029,170500,54943038,870,870,870,870,0
20241029,170400,54943038,870,870,870,870,0
20241029,170300,54943038,870,870,870,870,0
20241029,170200,54943038,870,870,870,870,0
20241029,170100,54943038,870,870,870,870,0
20241029,170000,54943038,870,870,870,870,0
20241029,165900,54943038,870,870,870,870,0
20241029,165800,54943038,870,870,870,870,0
20241029,165700,54943038,870,870,870,870,0
20241029,165600,54943038,870,870,870,870,0
20241029,165500,54943038,870,870,870,870,0
20241029,165400,54943038,870,870,870,870,0
20241029,165300,54943038,870,870,870,870,0
20241029,165200,54943038,870,870,870,870,0
20241029,165100,54943038,870,870,870,870,0
20241029,165000,54943038,870,870,870,870,0
20241029,164900,54943038,870,870,870,870,0
20241029,164800,54943038,870,870,870,870,831
20241029,164700,54943038,870,870,870,870,0
20241029,164600,54943038,870,870,870,870,0
20241029,164500,54943038,870,870,870,870,0
20241029,164400,54943038,870,870,870,870,0
20241029,164300,54943038,870,870,870,870,0
20241029,164200,54943038,870,870,870,870,0
20241029,164100,54943038,870,870,870,870,0
20241029,164000,54943038,870,870,870,870,0
20241029,163900,54943038,870,870,870,870,0
20241029,163800,54943038,870,870,870,870,0
20241029,163700,54943038,870,870,870,870,0
20241029,163600,54943038,870,870,870,870,0
20241029,163500,54943038,870,870,870,870,0
20241029,163400,54943038,870,870,870,870,0
20241029,163300,54943038,870,870,870,870,0
20241029,163200,54943038,870,870,870,870,0
20241029,163100,54943038,870,870,870,870,0
20241029,163000,54943038,870,870,870,870,0
20241029,162900,54943038,870,870,870,870,0
20241029,162800,54943038,870,870,870,870,0
20241029,162700,54943038,870,870,870,870,0
20241029,162600,54943038,870,870,870,870,0
20241029,162500,54943038,870,870,870,870,0
20241029,162400,54943038,870,870,870,870,0
20241029,162300,54943038,870,870,870,870,0
20241029,162200,54943038,870,870,870,870,0
20241029,162100,54943038,870,870,870,870,0
20241029,162000,54943038,870,870,870,870,0
20241029,161900,54943038,870,870,870,870,0
20241029,161800,54943038,870,870,870,870,831
20241029,161700,54943038,870,870,870,870,0
20241029,161600,54943038,870,870,870,870,0
20241029,161500,54943038,870,870,870,870,0
20241029,161400,54943038,870,870,870,870,0
20241029,161300,54943038,870,870,870,870,0
20241029,161200,54943038,870,870,870,870,0
20241029,161100,54943038,870,870,870,870,0
20241029,161000,54943038,870,870,870,870,0
20241029,160900,54943038,870,870,870,870,0
20241029,160800,54943038,870,870,870,870,0
20241029,160700,54943038,870,870,870,870,0
20241029,160600,54943038,870,870,870,870,0
20241029,160500,54943038,870,870,870,870,0
20241029,160400,54943038,870,870,870,870,0
20241029,160300,54943038,870,870,870,870,0
20241029,160200,54943038,870,870,870,870,0
20241029,160100,54943038,870,870,870,870,0
20241029,160000,54943038,870,870,870,870,0
20241029,155900,54943038,870,870,870,870,0
20241029,155800,54943038,870,870,870,870,0
20241029,155700,54943038,870,870,870,870,0
20241029,155600,54943038,870,870,870,870,0
20241029,155500,54943038,870,870,870,870,0
20241029,155400,54943038,870,870,870,870,0
20241029,155300,54943038,870,870,870,870,0
20241029,155200,54943038,870,870,870,870,0
20241029,155100,54943038,870,870,870,870,0
20241029,155000,54943038,870,870,870,870,0
20241029,154900,54943038,870,870,870,870,0
20241029,154800,54943038,870,870,870,870,831
20241029,154700,54943038,870,870,870,870,0
20241029,154600,54943038,870,870,870,870,0
20241029,154500,54943038,870,870,870,870,0
20241029,154400,54943038,870,870,870,870,0
20241029,154300,54943038,870,870,870,870,0
20241029,154200,54943038,870,870,870,870,0
20241029,154100,54943038,870,870,870,870,0
20241029,154000,54943038,870,870,870,870,0
20241029,153900,54943038,870,870,870,870,0
20241029,153800,54943038,870,870,870,870,0
20241029,153700,54943038,870,870,870,870,0
20241029,153600,54943038,870,870,870,870,0
20241029,153500,54943038,870,870,870,870,0
20241029,153400,54943038,870,870,870,870,0
20241029,153300,54943038,870,870,870,870,0
20241029,153200,54943038,870,870,870,870,0
20241029,153100,54943038,870,870,870,870,0
20241029,153000,54943038,870,870,870,870,831
20241029,152900,54220068,860,860,860,860,0
20241029,152800,54220068,860,860,860,860,0
20241029,152700,54220068,860,860,860,860,0
20241029,152600,54220068,860,860,860,860,0
20241029,152500,54220068,860,860,860,860,0
20241029,152400,54220068,860,860,860,860,0
20241029,152300,54220068,860,860,860,860,0
20241029,152200,54220068,860,860,860,860,0
20241029,152100,54220068,860,860,860,860,0
20241029,152000,54220068,860,860,860,860,0
20241029,151900,54220068,860,860,860,860,148
20241029,151800,54092788,860,860,860,860,173
20241029,151700,53944008,860,860,860,858,94
20241029,151600,53863174,860,860,860,860,129
20241029,151500,53752234,860,859,860,859,179
20241029,151400,53598435,859,859,859,859,61
20241029,151300,53546036,859,859,859,859,37
20241029,151200,53514253,859,859,859,859,76
20241029,151100,53448969,859,858,859,858,102
20241029,151000,53361387,858,856,859,856,203
20241029,150900,53187526,856,856,856,856,116
20241029,150800,53088230,855,859,859,855,1099
20241029,150700,52146428,859,859,859,859,114
20241029,150600,52048502,859,859,859,859,90
20241029,150500,51971192,859,859,859,859,71
20241029,150400,51910203,859,859,859,859,79
20241029,150300,51842342,858,858,859,858,43
20241029,150200,51805443,859,858,859,858,11
20241029,150100,51796000,858,858,858,858,16
20241029,150000,51782272,858,858,859,858,12
20241029,145900,51771968,858,858,859,858,17
20241029,145800,51757371,858,858,859,858,18
20241029,145700,51741926,859,859,859,858,15
20241029,145600,51729046,859,859,859,859,12
20241029,145500,51718738,859,859,859,859,57
20241029,145400,51669775,859,858,859,858,92
20241029,145300,51590799,858,858,858,858,117
20241029,145200,51490413,858,856,858,856,696
20241029,145100,50894629,856,856,856,856,26
20241029,145000,50872373,856,853,856,853,196
20241029,144900,50704600,856,856,856,856,127
20241029,144800,50595888,856,856,856,856,119
20241029,144700,50494024,856,860,860,856,258
20241029,144600,50273160,860,860,860,849,1508
20241029,144500,48992042,860,861,864,853,2142
20241029,144400,47162111,861,864,864,861,1483
20241029,144300,45882408,864,864,864,864,0
20241029,144200,45882408,864,864,864,864,0
20241029,144100,45882408,864,864,864,864,0
20241029,144000,45882408,864,864,864,864,0
20241029,143900,45882408,864,864,864,864,0
20241029,143800,45882408,864,864,864,864,0
20241029,143700,45882408,864,864,864,864,0
20241029,143600,45882408,864,864,864,864,0
20241029,143500,45882408,864,864,864,864,0
20241029,143400,45882408,864,864,864,864,310
20241029,143300,45614568,864,864,864,864,8
20241029,143200,45607656,864,864,864,864,8
20241029,143100,45600744,864,864,864,864,7
20241029,143000,45594696,864,864,864,864,8
20241029,142900,45587784,864,864,864,864,8
20241029,142800,45580872,864,864,864,864,8
20241029,142700,45573960,864,864,864,864,7
20241029,142600,45567912,864,864,864,864,23
20241029,142500,45548040,864,864,864,864,48
20241029,142400,45506568,864,863,864,863,59
20241029,142300,45455599,863,865,865,862,1422
20241029,142200,44227685,865,865,865,865,0
20241029,142100,44227685,865,865,865,865,0
20241029,142000,44227685,865,865,865,865,0
20241029,141900,44227685,865,865,865,865,0
20241029,141800,44227685,865,865,865,865,681
20241029,141700,43638620,867,867,867,867,0
20241029,141600,43638620,867,867,867,867,0
20241029,141500,43638620,867,867,867,867,0
20241029,141400,43638620,867,867,867,867,0
20241029,141300,43638620,867,867,867,867,0
20241029,141200,43638620,867,867,867,867,0
20241029,141100,43638620,867,867,867,867,0
20241029,141000,43638620,867,867,867,867,0
20241029,140900,43638620,867,867,867,867,0
20241029,140800,43638620,867,867,867,867,0
20241029,140700,43638620,867,867,867,867,0
20241029,140600,43638620,867,867,867,867,0
20241029,140500,43638620,867,867,867,867,0
20241029,140400,43638620,867,867,867,867,0
20241029,140300,43638620,867,867,867,867,45
20241029,140200,43599605,867,867,867,867,0
20241029,140100,43599605,867,867,867,867,1
20241029,140000,43598738,873,873,873,873,0
20241029,135900,43598738,873,873,873,873,0
20241029,135800,43598738,873,873,873,873,0
20241029,135700,43598738,873,873,873,873,0
20241029,135600,43598738,873,873,873,873,0
20241029,135500,43598738,873,873,873,873,0
20241029,135400,43598738,873,873,873,873,0
20241029,135300,43598738,873,873,873,873,0
20241029,135200,43598738,873,873,873,873,0
20241029,135100,43598738,873,873,873,873,0
20241029,135000,43598738,873,873,873,873,0
20241029,134900,43598738,873,873,873,873,0
20241029,134800,43598738,873,873,873,873,0
20241029,134700,43598738,873,873,873,873,0
20241029,134600,43598738,873,873,873,873,0
20241029,134500,43598738,873,873,873,873,0
20241029,134400,43598738,873,873,873,873,0
20241029,134300,43598738,873,873,873,873,0
20241029,134200,43598738,873,873,873,873,0
20241029,134100,43598738,873,873,873,873,0
20241029,134000,43598738,873,873,873,873,0
20241029,133900,43598738,873,873,873,873,0
20241029,133800,43598738,873,873,873,873,0
20241029,133700,43598738,873,867,873,867,30
20241029,133600,43572676,867,867,867,867,0
20241029,133500,43572676,867,867,867,867,0
20241029,133400,43572676,867,867,867,867,0
20241029,133300,43572676,867,867,867,867,0
20241029,133200,43572676,867,867,867,867,0
20241029,133100,43572676,867,867,867,867,1
20241029,133000,43571809,863,863,863,863,0
20241029,132900,43571809,863,863,863,863,0
20241029,132800,43571809,863,863,863,863,0
20241029,132700,43571809,863,863,863,863,0
20241029,132600,43571809,863,863,863,863,0
20241029,132500,43571809,863,863,863,863,0
20241029,132400,43571809,863,863,863,863,0
20241029,132300,43571809,863,863,863,863,0
20241029,132200,43571809,863,863,869,863,18127
20241029,132100,27822964,863,864,864,860,232
20241029,132000,27623297,864,864,864,864,7
20241029,131900,27617249,864,864,864,864,8
20241029,131800,27610337,864,864,864,864,8
20241029,131700,27603425,864,864,864,864,7
20241029,131600,27597377,864,864,864,864,8
20241029,131500,27590465,864,864,864,864,8
20241029,131400,27583553,864,864,864,864,8
20241029,131300,27576641,862,863,864,855,1806
20241029,131200,26030260,863,863,863,863,7
20241029,131100,26024219,863,863,863,863,8
20241029,131000,26017315,863,863,863,863,8
20241029,130900,26010411,863,864,864,863,7
20241029,130800,26004366,864,864,866,864,9
20241029,130700,25996588,860,859,860,859,123
20241029,130600,25890877,860,860,864,859,7
20241029,130500,25884855,859,864,864,859,14
20241029,130400,25872789,864,854,864,854,770
20241029,130300,25215169,854,854,854,854,33
20241029,130200,25186987,854,854,854,854,32
20241029,130100,25159659,854,854,854,854,429
20241029,130000,24793293,854,854,854,854,606
20241029,125900,24275769,854,858,858,854,656
20241029,125800,23715310,858,858,858,858,6
20241029,125700,23710162,859,859,859,859,8
20241029,125600,23703290,859,859,859,859,8
20241029,125500,23696418,859,859,859,855,571
20241029,125400,23207720,859,860,860,859,8
20241029,125300,23200844,860,863,863,859,205
20241029,125200,23024640,863,863,863,863,8
20241029,125100,23017736,863,867,867,863,3480
20241029,125000,20008908,869,869,869,869,0
20241029,124900,20008908,869,869,869,869,0
20241029,124800,20008908,869,869,869,869,0
20241029,124700,20008908,869,869,869,869,0
20241029,124600,20008908,869,869,869,869,0
20241029,124500,20008908,869,869,869,869,0
20241029,124400,20008908,869,869,869,869,7
20241029,124300,20002825,869,869,869,869,0
20241029,124200,20002825,869,868,869,868,1800
20241029,124100,18438725,867,864,867,864,1804
20241029,124000,16874660,867,867,867,867,0
20241029,123900,16874660,867,867,867,867,0
20241029,123800,16874660,867,867,867,867,0
20241029,123700,16874660,867,867,867,867,0
20241029,123600,16874660,867,867,867,867,0
20241029,123500,16874660,867,867,867,867,0
20241029,123400,16874660,867,867,867,867,0
20241029,123300,16874660,867,867,867,867,0
20241029,123200,16874660,867,867,867,867,0
20241029,123100,16874660,867,867,867,867,0
20241029,123000,16874660,867,867,867,867,2
20241029,122900,16872926,864,864,864,864,0
20241029,122800,16872926,864,864,864,864,0
20241029,122700,16872926,864,864,864,864,0
20241029,122600,16872926,864,864,864,864,0
20241029,122500,16872926,864,864,864,864,0
20241029,122400,16872926,864,864,864,864,0
20241029,122300,16872926,864,864,864,864,719
20241029,122200,16251710,864,864,864,864,0
20241029,122100,16251710,864,864,864,864,0
20241029,122000,16251710,864,864,864,864,742
20241029,121900,15610622,864,864,864,864,0
20241029,121800,15610622,864,864,864,864,0
20241029,121700,15610622,864,864,864,864,0
20241029,121600,15610622,864,864,864,864,0
20241029,121500,15610622,864,864,864,864,0
20241029,121400,15610622,864,864,864,864,0
20241029,121300,15610622,864,865,865,864,1145
20241029,121200,14621022,869,869,869,869,0
20241029,121100,14621022,869,869,869,869,0
20241029,121000,14621022,869,869,869,869,0
20241029,120900,14621022,869,869,869,869,0
20241029,120800,14621022,869,869,869,869,0
20241029,120700,14621022,869,869,869,869,0
20241029,120600,14621022,869,868,869,868,559
20241029,120500,14135785,868,868,868,868,0
20241029,120400,14135785,868,868,868,868,0
20241029,120300,14135785,868,868,868,868,0
20241029,120200,14135785,868,868,868,868,0
20241029,120100,14135785,868,868,868,868,0
20241029,120000,14135785,868,868,868,868,0
20241029,115900,14135785,868,868,868,868,0
20241029,115800,14135785,868,868,868,868,0
20241029,115700,14135785,868,868,868,868,0
20241029,115600,14135785,868,868,868,868,119
20241029,115500,14032493,868,868,868,868,0
20241029,115400,14032493,868,868,868,868,0
20241029,115300,14032493,868,868,868,868,0
20241029,115200,14032493,868,868,868,868,0
20241029,115100,14032493,868,868,868,868,0
20241029,115000,14032493,868,868,868,868,1
20241029,114900,14031625,864,864,864,864,484
20241029,114800,13613449,868,868,868,868,0
20241029,114700,13613449,868,868,868,868,0
20241029,114600,13613449,868,868,868,868,0
20241029,114500,13613449,868,868,868,868,0
20241029,114400,13613449,868,868,868,868,0
20241029,114300,13613449,868,868,868,868,0
20241029,114200,13613449,868,868,868,868,48
20241029,114100,13571785,864,864,864,864,0
20241029,114000,13571785,864,867,867,864,5731
20241029,113900,8613535,868,868,868,868,0
20241029,113800,8613535,868,868,868,868,0
20241029,113700,8613535,868,868,868,868,0
20241029,113600,8613535,868,868,868,868,0
20241029,113500,8613535,868,868,868,868,0
20241029,113400,8613535,868,868,868,868,0
20241029,113300,8613535,868,868,868,868,0
20241029,113200,8613535,868,868,868,868,0
20241029,113100,8613535,868,868,868,868,0
20241029,113000,8613535,868,868,868,868,0
20241029,112900,8613535,868,868,868,868,0
20241029,112800,8613535,868,868,868,868,0
20241029,112700,8613535,868,868,868,868,0
20241029,112600,8613535,868,868,868,868,20
20241029,112500,8596175,868,868,868,868,0
20241029,112400,8596175,868,868,868,868,0
20241029,112300,8596175,868,868,868,868,0
20241029,112200,8596175,868,868,868,868,0
20241029,112100,8596175,868,868,868,868,31
20241029,112000,8569267,867,867,867,867,0
20241029,111900,8569267,867,867,867,867,0
20241029,111800,8569267,867,867,867,867,0
20241029,111700,8569267,867,867,867,867,169
20241029,111600,8422744,868,868,868,868,922
20241029,111500,7622448,868,868,868,868,0
20241029,111400,7622448,868,868,868,868,0
20241029,111300,7622448,868,868,868,868,0
20241029,111200,7622448,868,868,868,868,0
20241029,111100,7622448,868,868,868,868,0
20241029,111000,7622448,868,868,868,868,0
20241029,110900,7622448,868,868,868,868,0
20241029,110800,7622448,868,868,868,868,0
20241029,110700,7622448,868,868,868,868,0
20241029,110600,7622448,868,868,868,868,0
20241029,110500,7622448,868,868,868,868,0
20241029,110400,7622448,868,868,868,868,0
20241029,110300,7622448,868,868,868,868,0
20241029,110200,7622448,868,868,868,868,0
20241029,110100,7622448,868,868,868,868,0
20241029,110000,7622448,868,868,868,868,0
20241029,105900,7622448,868,868,868,868,0
20241029,105800,7622448,868,868,868,868,0
20241029,105700,7622448,868,868,868,868,0
20241029,105600,7622448,868,868,868,868,100
20241029,105500,7535648,869,869,869,869,0
20241029,105400,7535648,869,869,869,869,0
20241029,105300,7535648,869,869,869,869,0
20241029,105200,7535648,869,869,869,869,0
20241029,105100,7535648,869,869,869,869,0
20241029,105000,7535648,869,869,869,869,0
20241029,104900,7535648,869,869,869,869,0
20241029,104800,7535648,869,869,869,869,231
20241029,104700,7334909,867,867,867,867,0
20241029,104600,7334909,867,867,867,867,0
20241029,104500,7334909,867,867,867,867,0
20241029,104400,7334909,867,867,867,867,319
20241029,104300,7058336,868,868,868,868,0
20241029,104200,7058336,868,868,868,868,0
20241029,104100,7058336,868,868,868,868,0
20241029,104000,7058336,868,868,868,868,0
20241029,103900,7058336,868,868,868,868,0
20241029,103800,7058336,868,868,868,868,0
20241029,103700,7058336,868,868,868,868,0
20241029,103600,7058336,868,868,868,868,100
20241029,103500,6971536,867,867,867,867,0
20241029,103400,6971536,867,867,867,867,75
20241029,103300,6906511,867,867,867,867,0
20241029,103200,6906511,867,867,867,867,0
20241029,103100,6906511,867,867,867,867,0
20241029,103000,6906511,867,867,867,867,0
20241029,102900,6906511,867,867,867,867,0
20241029,102800,6906511,867,867,867,867,0
20241029,102700,6906511,867,867,867,867,0
20241029,102600,6906511,867,867,867,867,1
20241029,102500,6905644,864,864,864,864,11
20241029,102400,6896140,869,869,869,869,0
20241029,102300,6896140,869,869,869,869,0
20241029,102200,6896140,869,869,869,869,0
20241029,102100,6896140,869,867,869,867,500
20241029,102000,6461904,867,867,867,867,0
20241029,101900,6461904,867,867,867,867,1
20241029,101800,6461037,864,866,866,864,1350
20241029,101700,5293498,869,869,869,869,0
20241029,101600,5293498,869,867,869,867,230
20241029,101500,5093961,866,866,866,866,0
20241029,101400,5093961,866,866,866,866,0
20241029,101300,5093961,866,866,866,866,0
20241029,101200,5093961,866,866,866,866,0
20241029,101100,5093961,866,866,866,866,0
20241029,101000,5093961,866,866,866,866,0
20241029,100900,5093961,866,866,866,866,0
20241029,100800,5093961,866,866,866,866,0
20241029,100700,5093961,866,866,866,866,827
20241029,100600,4377779,867,867,867,867,0
20241029,100500,4377779,867,867,867,867,30
20241029,100400,4351769,867,867,867,867,0
20241029,100300,4351769,867,867,867,867,0
20241029,100200,4351769,867,867,867,867,0
20241029,100100,4351769,867,867,867,867,100
20241029,100000,4265069,867,867,867,867,100
20241029,095900,4178369,867,867,867,867,0
20241029,095800,4178369,867,867,867,867,13
20241029,095700,4167098,867,867,867,867,333
20241029,095600,3878387,868,868,868,868,0
20241029,095500,3878387,868,868,868,868,0
20241029,095400,3878387,868,868,868,868,0
20241029,095300,3878387,868,868,868,868,102
20241029,095200,3789851,868,868,868,868,0
20241029,095100,3789851,868,868,868,868,0
20241029,095000,3789851,868,868,868,868,0
20241029,094900,3789851,868,868,868,868,200
20241029,094800,3616251,868,868,868,868,200
20241029,094700,3442651,868,868,868,868,0
20241029,094600,3442651,868,868,868,868,200
20241029,094500,3269051,868,868,868,868,0
20241029,094400,3269051,868,868,868,868,0
20241029,094300,3269051,868,868,868,868,0
20241029,094200,3269051,868,868,868,868,0
20241029,094100,3269051,868,868,868,868,0
20241029,094000,3269051,868,868,868,868,0
20241029,093900,3269051,868,868,868,868,48
20241029,093800,3227387,867,867,867,867,0
20241029,093700,3227387,867,867,867,867,0
20241029,093600,3227387,867,867,867,867,0
20241029,093500,3227387,867,867,867,867,0
20241029,093400,3227387,867,867,867,867,0
20241029,093300,3227387,867,867,867,867,354
20241029,093200,2920469,867,867,867,867,0
20241029,093100,2920469,867,867,867,867,76
20241029,093000,2854577,869,869,869,869,0
20241029,092900,2854577,869,869,869,869,0
20241029,092800,2854577,869,869,869,869,0
20241029,092700,2854577,869,869,869,869,0
20241029,092600,2854577,869,869,869,869,0
20241029,092500,2854577,869,869,869,869,0
20241029,092400,2854577,869,869,869,869,0
20241029,092300,2854577,869,869,869,869,0
20241029,092200,2854577,869,869,869,869,0
20241029,092100,2854577,869,869,869,869,0
20241029,092000,2854577,869,869,869,869,0
20241029,091900,2854577,869,869,869,869,0
20241029,091800,2854577,869,869,869,869,0
20241029,091700,2854577,869,869,869,869,0
20241029,091600,2854577,869,869,869,869,0
20241029,091500,2854577,869,869,869,869,0
20241029,091400,2854577,869,869,869,869,0
20241029,091300,2854577,869,869,869,869,0
20241029,091200,2854577,869,869,869,869,150
20241029,091100,2724227,864,864,864,864,0
20241029,091000,2724227,864,864,864,864,0
20241029,090900,2724227,864,864,864,864,0
20241029,090800,2724227,864,864,864,864,100
20241029,090700,2637827,864,864,864,864,0
20241029,090600,2637827,864,864,864,864,0
20241029,090500,2637827,864,864,864,864,0
20241029,090400,2637827,864,864,864,864,0
20241029,090300,2637827,864,864,864,864,0
20241029,090200,2637827,864,864,864,864,53
20241029,090100,2592035,869,869,869,869,7
20241029,090000,2585952,864,864,864,864,1726