KissMeData/225430/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,204700,8497662,662,662,662,662,2001
20241029,204600,8497662,662,662,662,662,0
20241029,204500,8497662,662,662,662,662,0
20241029,204400,8497662,662,662,662,662,0
20241029,204300,8497662,662,662,662,662,0
20241029,204200,8497662,662,662,662,662,0
20241029,204100,8497662,662,662,662,662,0
20241029,204000,8497662,662,662,662,662,0
20241029,203900,8497662,662,662,662,662,0
20241029,203800,8497662,662,662,662,662,0
20241029,203700,8497662,662,662,662,662,0
20241029,203600,8497662,662,662,662,662,0
20241029,203500,8497662,662,662,662,662,0
20241029,203400,8497662,662,662,662,662,0
20241029,203300,8497662,662,662,662,662,0
20241029,203200,8497662,662,662,662,662,0
20241029,203100,8497662,662,662,662,662,0
20241029,203000,8497662,662,662,662,662,0
20241029,202900,8497662,662,662,662,662,0
20241029,202800,8497662,662,662,662,662,0
20241029,202700,8497662,662,662,662,662,0
20241029,202600,8497662,662,662,662,662,0
20241029,202500,8497662,662,662,662,662,0
20241029,202400,8497662,662,662,662,662,0
20241029,202300,8497662,662,662,662,662,0
20241029,202200,8497662,662,662,662,662,0
20241029,202100,8497662,662,662,662,662,0
20241029,202000,8497662,662,662,662,662,0
20241029,201900,8497662,662,662,662,662,0
20241029,201800,8497662,662,662,662,662,0
20241029,201700,8497662,662,662,662,662,2001
20241029,201600,8497662,662,662,662,662,0
20241029,201500,8497662,662,662,662,662,0
20241029,201400,8497662,662,662,662,662,0
20241029,201300,8497662,662,662,662,662,0
20241029,201200,8497662,662,662,662,662,0
20241029,201100,8497662,662,662,662,662,0
20241029,201000,8497662,662,662,662,662,0
20241029,200900,8497662,662,662,662,662,0
20241029,200800,8497662,662,662,662,662,0
20241029,200700,8497662,662,662,662,662,0
20241029,200600,8497662,662,662,662,662,0
20241029,200500,8497662,662,662,662,662,0
20241029,200400,8497662,662,662,662,662,0
20241029,200300,8497662,662,662,662,662,0
20241029,200200,8497662,662,662,662,662,0
20241029,200100,8497662,662,662,662,662,0
20241029,200000,8497662,662,662,662,662,0
20241029,195900,8497662,662,662,662,662,0
20241029,195800,8497662,662,662,662,662,0
20241029,195700,8497662,662,662,662,662,0
20241029,195600,8497662,662,662,662,662,0
20241029,195500,8497662,662,662,662,662,0
20241029,195400,8497662,662,662,662,662,0
20241029,195300,8497662,662,662,662,662,0
20241029,195200,8497662,662,662,662,662,0
20241029,195100,8497662,662,662,662,662,0
20241029,195000,8497662,662,662,662,662,0
20241029,194900,8497662,662,662,662,662,0
20241029,194800,8497662,662,662,662,662,0
20241029,194700,8497662,662,662,662,662,2001
20241029,194600,8497662,662,662,662,662,0
20241029,194500,8497662,662,662,662,662,0
20241029,194400,8497662,662,662,662,662,0
20241029,194300,8497662,662,662,662,662,0
20241029,194200,8497662,662,662,662,662,0
20241029,194100,8497662,662,662,662,662,0
20241029,194000,8497662,662,662,662,662,0
20241029,193900,8497662,662,662,662,662,0
20241029,193800,8497662,662,662,662,662,0
20241029,193700,8497662,662,662,662,662,0
20241029,193600,8497662,662,662,662,662,0
20241029,193500,8497662,662,662,662,662,0
20241029,193400,8497662,662,662,662,662,0
20241029,193300,8497662,662,662,662,662,0
20241029,193200,8497662,662,662,662,662,0
20241029,193100,8497662,662,662,662,662,0
20241029,193000,8497662,662,662,662,662,0
20241029,192900,8497662,662,662,662,662,0
20241029,192800,8497662,662,662,662,662,0
20241029,192700,8497662,662,662,662,662,0
20241029,192600,8497662,662,662,662,662,0
20241029,192500,8497662,662,662,662,662,0
20241029,192400,8497662,662,662,662,662,0
20241029,192300,8497662,662,662,662,662,0
20241029,192200,8497662,662,662,662,662,0
20241029,192100,8497662,662,662,662,662,0
20241029,192000,8497662,662,662,662,662,0
20241029,191900,8497662,662,662,662,662,0
20241029,191800,8497662,662,662,662,662,0
20241029,191700,8497662,662,662,662,662,2001
20241029,191600,8497662,662,662,662,662,0
20241029,191500,8497662,662,662,662,662,0
20241029,191400,8497662,662,662,662,662,0
20241029,191300,8497662,662,662,662,662,0
20241029,191200,8497662,662,662,662,662,0
20241029,191100,8497662,662,662,662,662,0
20241029,191000,8497662,662,662,662,662,0
20241029,190900,8497662,662,662,662,662,0
20241029,190800,8497662,662,662,662,662,0
20241029,190700,8497662,662,662,662,662,0
20241029,190600,8497662,662,662,662,662,0
20241029,190500,8497662,662,662,662,662,0
20241029,190400,8497662,662,662,662,662,0
20241029,190300,8497662,662,662,662,662,0
20241029,190200,8497662,662,662,662,662,0
20241029,190100,8497662,662,662,662,662,0
20241029,190000,8497662,662,662,662,662,0
20241029,185900,8497662,662,662,662,662,0
20241029,185800,8497662,662,662,662,662,0
20241029,185700,8497662,662,662,662,662,0
20241029,185600,8497662,662,662,662,662,0
20241029,185500,8497662,662,662,662,662,0
20241029,185400,8497662,662,662,662,662,0
20241029,185300,8497662,662,662,662,662,0
20241029,185200,8497662,662,662,662,662,0
20241029,185100,8497662,662,662,662,662,0
20241029,185000,8497662,662,662,662,662,0
20241029,184900,8497662,662,662,662,662,0
20241029,184800,8497662,662,662,662,662,0
20241029,184700,8497662,662,662,662,662,2001
20241029,184600,8497662,662,662,662,662,0
20241029,184500,8497662,662,662,662,662,0
20241029,184400,8497662,662,662,662,662,0
20241029,184300,8497662,662,662,662,662,0
20241029,184200,8497662,662,662,662,662,0
20241029,184100,8497662,662,662,662,662,0
20241029,184000,8497662,662,662,662,662,0
20241029,183900,8497662,662,662,662,662,0
20241029,183800,8497662,662,662,662,662,0
20241029,183700,8497662,662,662,662,662,0
20241029,183600,8497662,662,662,662,662,0
20241029,183500,8497662,662,662,662,662,0
20241029,183400,8497662,662,662,662,662,0
20241029,183300,8497662,662,662,662,662,0
20241029,183200,8497662,662,662,662,662,0
20241029,183100,8497662,662,662,662,662,0
20241029,183000,8497662,662,662,662,662,0
20241029,182900,8497662,662,662,662,662,0
20241029,182800,8497662,662,662,662,662,0
20241029,182700,8497662,662,662,662,662,0
20241029,182600,8497662,662,662,662,662,0
20241029,182500,8497662,662,662,662,662,0
20241029,182400,8497662,662,662,662,662,0
20241029,182300,8497662,662,662,662,662,0
20241029,182200,8497662,662,662,662,662,0
20241029,182100,8497662,662,662,662,662,0
20241029,182000,8497662,662,662,662,662,0
20241029,181900,8497662,662,662,662,662,0
20241029,181800,8497662,662,662,662,662,0
20241029,181700,8497662,662,662,662,662,2001
20241029,181600,8497662,662,662,662,662,0
20241029,181500,8497662,662,662,662,662,0
20241029,181400,8497662,662,662,662,662,0
20241029,181300,8497662,662,662,662,662,0
20241029,181200,8497662,662,662,662,662,0
20241029,181100,8497662,662,662,662,662,0
20241029,181000,8497662,662,662,662,662,0
20241029,180900,8497662,662,662,662,662,0
20241029,180800,8497662,662,662,662,662,0
20241029,180700,8497662,662,662,662,662,0
20241029,180600,8497662,662,662,662,662,0
20241029,180500,8497662,662,662,662,662,0
20241029,180400,8497662,662,662,662,662,0
20241029,180300,8497662,662,662,662,662,0
20241029,180200,8497662,662,662,662,662,0
20241029,180100,8497662,662,662,662,662,0
20241029,180000,8497662,662,662,662,662,0
20241029,175900,8497662,662,662,662,662,0
20241029,175800,8497662,662,662,662,662,0
20241029,175700,8497662,662,662,662,662,0
20241029,175600,8497662,662,662,662,662,0
20241029,175500,8497662,662,662,662,662,0
20241029,175400,8497662,662,662,662,662,0
20241029,175300,8497662,662,662,662,662,0
20241029,175200,8497662,662,662,662,662,0
20241029,175100,8497662,662,662,662,662,0
20241029,175000,8497662,662,662,662,662,0
20241029,174900,8497662,662,662,662,662,0
20241029,174800,8497662,662,662,662,662,0
20241029,174700,8497662,662,662,662,662,2001
20241029,174600,8497662,662,662,662,662,0
20241029,174500,8497662,662,662,662,662,0
20241029,174400,8497662,662,662,662,662,0
20241029,174300,8497662,662,662,662,662,0
20241029,174200,8497662,662,662,662,662,0
20241029,174100,8497662,662,662,662,662,0
20241029,174000,8497662,662,662,662,662,0
20241029,173900,8497662,662,662,662,662,0
20241029,173800,8497662,662,662,662,662,0
20241029,173700,8497662,662,662,662,662,0
20241029,173600,8497662,662,662,662,662,0
20241029,173500,8497662,662,662,662,662,0
20241029,173400,8497662,662,662,662,662,0
20241029,173300,8497662,662,662,662,662,0
20241029,173200,8497662,662,662,662,662,0
20241029,173100,8497662,662,662,662,662,0
20241029,173000,8497662,662,662,662,662,0
20241029,172900,8497662,662,662,662,662,0
20241029,172800,8497662,662,662,662,662,0
20241029,172700,8497662,662,662,662,662,0
20241029,172600,8497662,662,662,662,662,0
20241029,172500,8497662,662,662,662,662,0
20241029,172400,8497662,662,662,662,662,0
20241029,172300,8497662,662,662,662,662,0
20241029,172200,8497662,662,662,662,662,0
20241029,172100,8497662,662,662,662,662,0
20241029,172000,8497662,662,662,662,662,0
20241029,171900,8497662,662,662,662,662,0
20241029,171800,8497662,662,662,662,662,0
20241029,171700,8497662,662,662,662,662,2001
20241029,171600,8497662,662,662,662,662,0
20241029,171500,8497662,662,662,662,662,0
20241029,171400,8497662,662,662,662,662,0
20241029,171300,8497662,662,662,662,662,0
20241029,171200,8497662,662,662,662,662,0
20241029,171100,8497662,662,662,662,662,0
20241029,171000,8497662,662,662,662,662,0
20241029,170900,8497662,662,662,662,662,0
20241029,170800,8497662,662,662,662,662,0
20241029,170700,8497662,662,662,662,662,0
20241029,170600,8497662,662,662,662,662,0
20241029,170500,8497662,662,662,662,662,0
20241029,170400,8497662,662,662,662,662,0
20241029,170300,8497662,662,662,662,662,0
20241029,170200,8497662,662,662,662,662,0
20241029,170100,8497662,662,662,662,662,0
20241029,170000,8497662,662,662,662,662,0
20241029,165900,8497662,662,662,662,662,0
20241029,165800,8497662,662,662,662,662,0
20241029,165700,8497662,662,662,662,662,0
20241029,165600,8497662,662,662,662,662,0
20241029,165500,8497662,662,662,662,662,0
20241029,165400,8497662,662,662,662,662,0
20241029,165300,8497662,662,662,662,662,0
20241029,165200,8497662,662,662,662,662,0
20241029,165100,8497662,662,662,662,662,0
20241029,165000,8497662,662,662,662,662,0
20241029,164900,8497662,662,662,662,662,0
20241029,164800,8497662,662,662,662,662,0
20241029,164700,8497662,662,662,662,662,2001
20241029,164600,8497662,662,662,662,662,0
20241029,164500,8497662,662,662,662,662,0
20241029,164400,8497662,662,662,662,662,0
20241029,164300,8497662,662,662,662,662,0
20241029,164200,8497662,662,662,662,662,0
20241029,164100,8497662,662,662,662,662,0
20241029,164000,8497662,662,662,662,662,0
20241029,163900,8497662,662,662,662,662,0
20241029,163800,8497662,662,662,662,662,0
20241029,163700,8497662,662,662,662,662,0
20241029,163600,8497662,662,662,662,662,0
20241029,163500,8497662,662,662,662,662,0
20241029,163400,8497662,662,662,662,662,0
20241029,163300,8497662,662,662,662,662,0
20241029,163200,8497662,662,662,662,662,0
20241029,163100,8497662,662,662,662,662,0
20241029,163000,8497662,662,662,662,662,0
20241029,162900,8497662,662,662,662,662,0
20241029,162800,8497662,662,662,662,662,0
20241029,162700,8497662,662,662,662,662,0
20241029,162600,8497662,662,662,662,662,0
20241029,162500,8497662,662,662,662,662,0
20241029,162400,8497662,662,662,662,662,0
20241029,162300,8497662,662,662,662,662,0
20241029,162200,8497662,662,662,662,662,0
20241029,162100,8497662,662,662,662,662,0
20241029,162000,8497662,662,662,662,662,0
20241029,161900,8497662,662,662,662,662,0
20241029,161800,8497662,662,662,662,662,0
20241029,161700,8497662,662,662,662,662,2001
20241029,161600,8497662,662,662,662,662,0
20241029,161500,8497662,662,662,662,662,0
20241029,161400,8497662,662,662,662,662,0
20241029,161300,8497662,662,662,662,662,0
20241029,161200,8497662,662,662,662,662,0
20241029,161100,8497662,662,662,662,662,0
20241029,161000,8497662,662,662,662,662,0
20241029,160900,8497662,662,662,662,662,0
20241029,160800,8497662,662,662,662,662,0
20241029,160700,8497662,662,662,662,662,0
20241029,160600,8497662,662,662,662,662,0
20241029,160500,8497662,662,662,662,662,0
20241029,160400,8497662,662,662,662,662,0
20241029,160300,8497662,662,662,662,662,0
20241029,160200,8497662,662,662,662,662,0
20241029,160100,8497662,662,662,662,662,0
20241029,160000,8497662,662,662,662,662,0
20241029,155900,8497662,662,662,662,662,0
20241029,155800,8497662,662,662,662,662,0
20241029,155700,8497662,662,662,662,662,0
20241029,155600,8497662,662,662,662,662,0
20241029,155500,8497662,662,662,662,662,0
20241029,155400,8497662,662,662,662,662,0
20241029,155300,8497662,662,662,662,662,0
20241029,155200,8497662,662,662,662,662,0
20241029,155100,8497662,662,662,662,662,0
20241029,155000,8497662,662,662,662,662,0
20241029,154900,8497662,662,662,662,662,0
20241029,154800,8497662,662,662,662,662,0
20241029,154700,8497662,662,662,662,662,2001
20241029,154600,8497662,662,662,662,662,0
20241029,154500,8497662,662,662,662,662,0
20241029,154400,8497662,662,662,662,662,0
20241029,154300,8497662,662,662,662,662,0
20241029,154200,8497662,662,662,662,662,0
20241029,154100,8497662,662,662,662,662,0
20241029,154000,8497662,662,662,662,662,0
20241029,153900,8497662,662,662,662,662,0
20241029,153800,8497662,662,662,662,662,0
20241029,153700,8497662,662,662,662,662,0
20241029,153600,8497662,662,662,662,662,0
20241029,153500,8497662,662,662,662,662,0
20241029,153400,8497662,662,662,662,662,0
20241029,153300,8497662,662,662,662,662,0
20241029,153200,8497662,662,662,662,662,0
20241029,153100,8497662,662,662,662,662,0
20241029,153000,8497662,662,662,662,662,2001
20241029,152900,7173000,664,664,664,664,0
20241029,152800,7173000,664,664,664,664,0
20241029,152700,7173000,664,664,664,664,0
20241029,152600,7173000,664,664,664,664,0
20241029,152500,7173000,664,664,664,664,0
20241029,152400,7173000,664,664,664,664,0
20241029,152300,7173000,664,664,664,664,0
20241029,152200,7173000,664,664,664,664,0
20241029,152100,7173000,664,664,664,664,0
20241029,152000,7173000,664,664,664,664,0
20241029,151900,7173000,664,664,664,664,0
20241029,151800,7173000,664,664,664,664,0
20241029,151700,7173000,664,664,664,664,9
20241029,151600,7167024,664,664,664,664,0
20241029,151500,7167024,664,664,664,664,0
20241029,151400,7167024,664,664,664,664,9
20241029,151300,7161048,664,664,664,664,19
20241029,151200,7148432,662,664,664,662,137
20241029,151100,7057700,662,662,662,662,0
20241029,151000,7057700,662,662,662,662,0
20241029,150900,7057700,662,664,664,662,120
20241029,150800,6978160,663,663,663,663,10
20241029,150700,6971530,663,663,663,663,1
20241029,150600,6970867,664,664,664,664,0
20241029,150500,6970867,664,664,664,664,60
20241029,150400,6931027,664,664,664,664,0
20241029,150300,6931027,664,664,664,664,0
20241029,150200,6931027,664,664,664,664,0
20241029,150100,6931027,664,664,664,664,0
20241029,150000,6931027,664,664,664,664,0
20241029,145900,6931027,664,664,664,664,0
20241029,145800,6931027,664,664,664,664,50
20241029,145700,6897827,664,664,664,664,0
20241029,145600,6897827,664,664,664,664,0
20241029,145500,6897827,664,664,664,664,0
20241029,145400,6897827,664,664,664,664,0
20241029,145300,6897827,664,664,664,664,2
20241029,145200,6896499,664,664,664,664,0
20241029,145100,6896499,664,664,664,664,0
20241029,145000,6896499,664,664,664,664,790
20241029,144900,6371939,664,664,664,664,0
20241029,144800,6371939,664,664,664,664,0
20241029,144700,6371939,664,664,664,664,0
20241029,144600,6371939,664,664,664,664,0
20241029,144500,6371939,664,664,664,664,0
20241029,144400,6371939,664,664,664,664,0
20241029,144300,6371939,664,663,664,663,4
20241029,144200,6369285,668,668,668,668,0
20241029,144100,6369285,668,668,668,668,0
20241029,144000,6369285,668,668,668,668,0
20241029,143900,6369285,668,668,668,668,0
20241029,143800,6369285,668,668,668,668,0
20241029,143700,6369285,668,668,668,668,0
20241029,143600,6369285,668,668,668,668,0
20241029,143500,6369285,668,668,668,668,0
20241029,143400,6369285,668,668,668,668,0
20241029,143300,6369285,668,668,668,668,0
20241029,143200,6369285,668,668,668,668,0
20241029,143100,6369285,668,668,668,668,0
20241029,143000,6369285,668,668,668,668,0
20241029,142900,6369285,668,668,668,668,0
20241029,142800,6369285,668,668,668,668,0
20241029,142700,6369285,668,668,668,668,0
20241029,142600,6369285,668,668,668,668,0
20241029,142500,6369285,668,668,668,668,0
20241029,142400,6369285,668,668,668,668,0
20241029,142300,6369285,668,668,668,668,0
20241029,142200,6369285,668,668,668,668,0
20241029,142100,6369285,668,668,668,668,0
20241029,142000,6369285,668,668,668,668,0
20241029,141900,6369285,668,668,668,668,0
20241029,141800,6369285,668,668,668,668,0
20241029,141700,6369285,668,668,668,668,0
20241029,141600,6369285,668,668,668,668,0
20241029,141500,6369285,668,668,668,668,0
20241029,141400,6369285,668,668,668,668,0
20241029,141300,6369285,668,668,668,668,0
20241029,141200,6369285,668,668,668,668,0
20241029,141100,6369285,668,668,668,668,0
20241029,141000,6369285,668,668,668,668,0
20241029,140900,6369285,668,668,668,668,0
20241029,140800,6369285,668,668,668,668,0
20241029,140700,6369285,668,668,668,668,0
20241029,140600,6369285,668,668,668,668,0
20241029,140500,6369285,668,668,668,668,0
20241029,140400,6369285,668,668,668,668,0
20241029,140300,6369285,668,668,668,668,0
20241029,140200,6369285,668,668,668,668,10
20241029,140100,6362605,668,668,668,668,1
20241029,140000,6361937,663,663,663,663,0
20241029,135900,6361937,663,663,663,663,0
20241029,135800,6361937,663,663,663,663,0
20241029,135700,6361937,663,663,663,663,0
20241029,135600,6361937,663,664,664,663,11
20241029,135500,6354642,667,667,667,667,0
20241029,135400,6354642,667,667,667,667,0
20241029,135300,6354642,667,667,667,667,0
20241029,135200,6354642,667,667,667,667,0
20241029,135100,6354642,667,667,667,667,0
20241029,135000,6354642,667,667,667,667,0
20241029,134900,6354642,667,667,667,667,0
20241029,134800,6354642,667,667,667,667,0
20241029,134700,6354642,667,667,667,667,0
20241029,134600,6354642,667,667,667,667,0
20241029,134500,6354642,667,667,667,667,0
20241029,134400,6354642,667,667,667,667,0
20241029,134300,6354642,667,667,667,667,0
20241029,134200,6354642,667,667,667,667,0
20241029,134100,6354642,667,667,667,667,0
20241029,134000,6354642,667,667,667,667,0
20241029,133900,6354642,667,667,667,667,0
20241029,133800,6354642,667,667,667,667,0
20241029,133700,6354642,667,667,667,667,1
20241029,133600,6353975,665,665,665,665,1000
20241029,133500,5688975,668,668,668,668,0
20241029,133400,5688975,668,668,668,668,0
20241029,133300,5688975,668,668,668,668,12
20241029,133200,5680959,668,668,668,668,0
20241029,133100,5680959,668,667,668,667,15
20241029,133000,5670944,667,667,667,667,0
20241029,132900,5670944,667,667,667,667,0
20241029,132800,5670944,667,667,667,667,1000
20241029,132700,5003944,669,669,669,669,0
20241029,132600,5003944,669,669,669,669,0
20241029,132500,5003944,669,669,669,669,0
20241029,132400,5003944,669,669,669,669,0
20241029,132300,5003944,669,669,669,669,0
20241029,132200,5003944,669,669,669,669,0
20241029,132100,5003944,669,669,669,669,0
20241029,132000,5003944,669,669,669,669,0
20241029,131900,5003944,669,669,669,669,0
20241029,131800,5003944,669,669,669,669,0
20241029,131700,5003944,669,669,669,669,0
20241029,131600,5003944,669,669,669,669,0
20241029,131500,5003944,669,669,669,669,0
20241029,131400,5003944,669,669,669,669,0
20241029,131300,5003944,669,669,669,669,0
20241029,131200,5003944,669,669,669,669,0
20241029,131100,5003944,669,669,669,669,0
20241029,131000,5003944,669,669,669,669,0
20241029,130900,5003944,669,669,669,669,0
20241029,130800,5003944,669,669,669,669,0
20241029,130700,5003944,669,669,669,669,0
20241029,130600,5003944,669,669,669,669,0
20241029,130500,5003944,669,669,669,669,0
20241029,130400,5003944,669,669,669,669,0
20241029,130300,5003944,669,669,669,669,0
20241029,130200,5003944,669,669,669,669,0
20241029,130100,5003944,669,669,669,669,0
20241029,130000,5003944,669,669,669,669,0
20241029,125900,5003944,669,669,669,669,0
20241029,125800,5003944,669,669,669,669,0
20241029,125700,5003944,669,669,669,669,13
20241029,125600,4995247,669,669,669,669,0
20241029,125500,4995247,669,669,669,669,0
20241029,125400,4995247,669,669,669,669,0
20241029,125300,4995247,669,669,669,669,0
20241029,125200,4995247,669,669,669,669,83
20241029,125100,4939720,669,669,669,669,358
20241029,125000,4700218,669,669,669,669,0
20241029,124900,4700218,669,669,669,669,0
20241029,124800,4700218,669,669,669,669,559
20241029,124700,4326247,669,669,669,669,0
20241029,124600,4326247,669,669,669,669,0
20241029,124500,4326247,669,669,669,669,0
20241029,124400,4326247,669,669,669,669,0
20241029,124300,4326247,669,669,669,669,0
20241029,124200,4326247,669,669,669,669,0
20241029,124100,4326247,669,669,669,669,0
20241029,124000,4326247,669,669,669,669,0
20241029,123900,4326247,669,669,669,669,0
20241029,123800,4326247,669,669,669,669,0
20241029,123700,4326247,669,669,669,669,0
20241029,123600,4326247,669,669,669,669,0
20241029,123500,4326247,669,669,669,669,0
20241029,123400,4326247,669,669,669,669,0
20241029,123300,4326247,669,669,669,669,0
20241029,123200,4326247,669,669,669,669,0
20241029,123100,4326247,669,669,669,669,0
20241029,123000,4326247,669,669,669,669,0
20241029,122900,4326247,669,669,669,669,0
20241029,122800,4326247,669,669,669,669,0
20241029,122700,4326247,669,669,669,669,0
20241029,122600,4326247,669,669,669,669,0
20241029,122500,4326247,669,669,669,669,0
20241029,122400,4326247,669,669,669,669,0
20241029,122300,4326247,669,669,669,669,0
20241029,122200,4326247,669,669,669,669,0
20241029,122100,4326247,669,669,669,669,0
20241029,122000,4326247,669,669,669,669,0
20241029,121900,4326247,669,669,669,669,0
20241029,121800,4326247,669,669,669,669,0
20241029,121700,4326247,669,669,669,669,0
20241029,121600,4326247,669,669,669,669,0
20241029,121500,4326247,669,669,669,669,0
20241029,121400,4326247,669,669,669,669,0
20241029,121300,4326247,669,669,669,669,0
20241029,121200,4326247,669,669,669,669,0
20241029,121100,4326247,669,669,669,669,0
20241029,121000,4326247,669,669,669,669,0
20241029,120900,4326247,669,669,669,669,0
20241029,120800,4326247,669,669,669,669,0
20241029,120700,4326247,669,669,669,669,0
20241029,120600,4326247,669,669,669,669,1
20241029,120500,4325578,669,669,669,669,0
20241029,120400,4325578,669,669,669,669,0
20241029,120300,4325578,669,669,669,669,0
20241029,120200,4325578,669,669,669,669,0
20241029,120100,4325578,669,669,669,669,0
20241029,120000,4325578,669,669,669,669,0
20241029,115900,4325578,669,669,669,669,0
20241029,115800,4325578,669,669,669,669,0
20241029,115700,4325578,669,669,669,669,0
20241029,115600,4325578,669,669,669,669,0
20241029,115500,4325578,669,669,669,669,0
20241029,115400,4325578,669,669,669,669,0
20241029,115300,4325578,669,669,669,669,0
20241029,115200,4325578,669,669,669,669,0
20241029,115100,4325578,669,669,669,669,0
20241029,115000,4325578,669,669,669,669,0
20241029,114900,4325578,669,669,669,669,0
20241029,114800,4325578,669,669,669,669,0
20241029,114700,4325578,669,669,669,669,0
20241029,114600,4325578,669,669,669,669,0
20241029,114500,4325578,669,669,669,669,0
20241029,114400,4325578,669,669,669,669,2
20241029,114300,4324240,669,669,669,669,0
20241029,114200,4324240,669,669,669,669,0
20241029,114100,4324240,669,669,669,669,0
20241029,114000,4324240,669,669,669,669,0
20241029,113900,4324240,669,669,669,669,483
20241029,113800,4001113,670,670,670,670,0
20241029,113700,4001113,670,670,670,670,0
20241029,113600,4001113,670,670,670,670,0
20241029,113500,4001113,670,670,670,670,0
20241029,113400,4001113,670,670,670,670,0
20241029,113300,4001113,670,670,670,670,0
20241029,113200,4001113,670,670,670,670,0
20241029,113100,4001113,670,670,670,670,1
20241029,113000,4000443,670,670,670,670,0
20241029,112900,4000443,670,670,670,670,0
20241029,112800,4000443,670,670,670,670,0
20241029,112700,4000443,670,670,670,670,0
20241029,112600,4000443,670,670,670,670,0
20241029,112500,4000443,670,670,670,670,0
20241029,112400,4000443,670,670,670,670,0
20241029,112300,4000443,670,670,670,670,0
20241029,112200,4000443,670,670,670,670,0
20241029,112100,4000443,670,670,670,670,0
20241029,112000,4000443,670,670,670,670,0
20241029,111900,4000443,670,670,670,670,0
20241029,111800,4000443,670,670,670,670,0
20241029,111700,4000443,670,670,670,670,0
20241029,111600,4000443,670,670,670,670,90
20241029,111500,3940143,669,669,669,669,0
20241029,111400,3940143,669,669,669,669,0
20241029,111300,3940143,669,669,669,669,0
20241029,111200,3940143,669,669,669,669,0
20241029,111100,3940143,669,669,669,669,0
20241029,111000,3940143,669,669,669,669,0
20241029,110900,3940143,669,669,669,669,0
20241029,110800,3940143,669,669,669,669,0
20241029,110700,3940143,669,669,669,669,0
20241029,110600,3940143,669,669,669,669,0
20241029,110500,3940143,669,669,669,669,520
20241029,110400,3592263,669,669,669,669,0
20241029,110300,3592263,669,669,669,669,0
20241029,110200,3592263,669,669,669,669,0
20241029,110100,3592263,669,669,669,669,0
20241029,110000,3592263,669,669,669,669,0
20241029,105900,3592263,669,669,669,669,0
20241029,105800,3592263,669,669,669,669,0
20241029,105700,3592263,669,669,669,669,0
20241029,105600,3592263,669,669,669,669,0
20241029,105500,3592263,669,669,669,669,0
20241029,105400,3592263,669,669,669,669,0
20241029,105300,3592263,669,669,669,669,0
20241029,105200,3592263,669,669,669,669,0
20241029,105100,3592263,669,669,669,669,0
20241029,105000,3592263,669,669,669,669,381
20241029,104900,3337374,670,670,670,670,0
20241029,104800,3337374,670,670,670,670,0
20241029,104700,3337374,670,670,670,670,1
20241029,104600,3336704,669,669,669,669,0
20241029,104500,3336704,669,669,669,669,0
20241029,104400,3336704,669,669,669,669,1000
20241029,104300,2667704,669,669,669,669,0
20241029,104200,2667704,669,669,669,669,0
20241029,104100,2667704,669,669,669,669,0
20241029,104000,2667704,669,669,669,669,0
20241029,103900,2667704,669,669,669,669,0
20241029,103800,2667704,669,669,669,669,0
20241029,103700,2667704,669,669,669,669,0
20241029,103600,2667704,669,669,669,669,0
20241029,103500,2667704,669,669,669,669,0
20241029,103400,2667704,669,669,669,669,134
20241029,103300,2578058,669,669,669,669,0
20241029,103200,2578058,669,668,669,664,366
20241029,103100,2334810,669,669,669,669,0
20241029,103000,2334810,669,669,669,669,0
20241029,102900,2334810,669,669,669,669,0
20241029,102800,2334810,669,669,669,669,0
20241029,102700,2334810,669,669,669,669,100
20241029,102600,2267910,669,669,669,669,5
20241029,102500,2264565,669,669,669,669,0
20241029,102400,2264565,669,669,669,669,0
20241029,102300,2264565,669,669,669,669,0
20241029,102200,2264565,669,669,669,669,0
20241029,102100,2264565,669,669,669,669,0
20241029,102000,2264565,669,669,669,669,0
20241029,101900,2264565,669,669,669,669,0
20241029,101800,2264565,669,669,669,669,0
20241029,101700,2264565,669,669,669,669,0
20241029,101600,2264565,669,669,669,669,10
20241029,101500,2257875,669,669,669,669,0
20241029,101400,2257875,669,669,669,669,0
20241029,101300,2257875,669,669,669,669,0
20241029,101200,2257875,669,669,669,669,1
20241029,101100,2257206,669,669,669,669,0
20241029,101000,2257206,669,669,669,669,0
20241029,100900,2257206,669,669,669,669,0
20241029,100800,2257206,669,669,669,669,0
20241029,100700,2257206,669,669,669,669,0
20241029,100600,2257206,669,669,669,669,0
20241029,100500,2257206,669,669,669,669,0
20241029,100400,2257206,669,669,669,669,0
20241029,100300,2257206,669,669,669,669,0
20241029,100200,2257206,669,669,669,669,0
20241029,100100,2257206,669,669,669,669,0
20241029,100000,2257206,669,669,669,669,0
20241029,095900,2257206,669,669,669,669,0
20241029,095800,2257206,669,669,669,669,0
20241029,095700,2257206,669,669,669,669,0
20241029,095600,2257206,669,669,669,669,0
20241029,095500,2257206,669,669,669,669,0
20241029,095400,2257206,669,669,669,669,0
20241029,095300,2257206,669,669,669,669,10
20241029,095200,2250516,669,669,669,669,0
20241029,095100,2250516,669,669,669,669,0
20241029,095000,2250516,669,669,669,669,0
20241029,094900,2250516,669,669,669,669,0
20241029,094800,2250516,669,669,669,669,0
20241029,094700,2250516,669,669,669,669,0
20241029,094600,2250516,669,669,669,669,0
20241029,094500,2250516,669,669,669,669,0
20241029,094400,2250516,669,669,669,669,0
20241029,094300,2250516,669,668,669,668,91
20241029,094200,2189727,668,668,668,668,8
20241029,094100,2184383,668,668,668,668,1
20241029,094000,2183715,668,668,668,668,10
20241029,093900,2177035,672,672,672,672,0
20241029,093800,2177035,672,672,672,672,0
20241029,093700,2177035,672,672,672,672,0
20241029,093600,2177035,672,672,672,672,0
20241029,093500,2177035,672,663,672,663,488
20241029,093400,1853461,662,667,667,662,500
20241029,093300,1522371,670,671,671,670,16
20241029,093200,1511650,670,670,670,670,0
20241029,093100,1511650,670,670,670,670,0
20241029,093000,1511650,670,670,670,670,50
20241029,092900,1478150,672,672,672,672,0
20241029,092800,1478150,672,672,672,672,0
20241029,092700,1478150,672,672,672,672,2
20241029,092600,1476806,673,673,673,673,0
20241029,092500,1476806,673,673,673,673,0
20241029,092400,1476806,673,673,673,673,5
20241029,092300,1473441,672,672,672,672,2
20241029,092200,1472097,672,672,672,672,0
20241029,092100,1472097,672,672,672,672,0
20241029,092000,1472097,672,672,672,672,0
20241029,091900,1472097,672,672,672,672,0
20241029,091800,1472097,672,672,672,672,0
20241029,091700,1472097,672,672,672,672,0
20241029,091600,1472097,672,672,672,672,0
20241029,091500,1472097,672,672,672,672,0
20241029,091400,1472097,672,672,672,672,1
20241029,091300,1471425,670,670,670,670,0
20241029,091200,1471425,670,670,670,670,0
20241029,091100,1471425,670,670,670,670,100
20241029,091000,1404425,670,673,673,670,11
20241029,090900,1397025,673,673,673,673,0
20241029,090800,1397025,673,673,673,673,0
20241029,090700,1397025,673,673,673,673,0
20241029,090600,1397025,673,673,673,673,1
20241029,090500,1396352,670,670,670,670,100
20241029,090400,1329352,670,670,670,670,0
20241029,090300,1329352,670,673,673,670,1182
20241029,090200,534045,673,673,673,673,0
20241029,090100,534045,673,673,673,673,0
20241029,090000,534045,673,670,673,670,797