KissMeData/043590/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,192700,4486397,742,742,742,742,637
20241024,192600,4486397,742,742,742,742,0
20241024,192500,4486397,742,742,742,742,0
20241024,192400,4486397,742,742,742,742,0
20241024,192300,4486397,742,742,742,742,0
20241024,192200,4486397,742,742,742,742,0
20241024,192100,4486397,742,742,742,742,0
20241024,192000,4486397,742,742,742,742,0
20241024,191900,4486397,742,742,742,742,0
20241024,191800,4486397,742,742,742,742,0
20241024,191700,4486397,742,742,742,742,0
20241024,191600,4486397,742,742,742,742,0
20241024,191500,4486397,742,742,742,742,0
20241024,191400,4486397,742,742,742,742,0
20241024,191300,4486397,742,742,742,742,0
20241024,191200,4486397,742,742,742,742,0
20241024,191100,4486397,742,742,742,742,0
20241024,191000,4486397,742,742,742,742,0
20241024,190900,4486397,742,742,742,742,0
20241024,190800,4486397,742,742,742,742,0
20241024,190700,4486397,742,742,742,742,0
20241024,190600,4486397,742,742,742,742,0
20241024,190500,4486397,742,742,742,742,0
20241024,190400,4486397,742,742,742,742,0
20241024,190300,4486397,742,742,742,742,0
20241024,190200,4486397,742,742,742,742,0
20241024,190100,4486397,742,742,742,742,0
20241024,190000,4486397,742,742,742,742,0
20241024,185900,4486397,742,742,742,742,0
20241024,185800,4486397,742,742,742,742,0
20241024,185700,4486397,742,742,742,742,637
20241024,185600,4486397,742,742,742,742,0
20241024,185500,4486397,742,742,742,742,0
20241024,185400,4486397,742,742,742,742,0
20241024,185300,4486397,742,742,742,742,0
20241024,185200,4486397,742,742,742,742,0
20241024,185100,4486397,742,742,742,742,0
20241024,185000,4486397,742,742,742,742,0
20241024,184900,4486397,742,742,742,742,0
20241024,184800,4486397,742,742,742,742,0
20241024,184700,4486397,742,742,742,742,0
20241024,184600,4486397,742,742,742,742,0
20241024,184500,4486397,742,742,742,742,0
20241024,184400,4486397,742,742,742,742,0
20241024,184300,4486397,742,742,742,742,0
20241024,184200,4486397,742,742,742,742,0
20241024,184100,4486397,742,742,742,742,0
20241024,184000,4486397,742,742,742,742,0
20241024,183900,4486397,742,742,742,742,0
20241024,183800,4486397,742,742,742,742,0
20241024,183700,4486397,742,742,742,742,0
20241024,183600,4486397,742,742,742,742,0
20241024,183500,4486397,742,742,742,742,0
20241024,183400,4486397,742,742,742,742,0
20241024,183300,4486397,742,742,742,742,0
20241024,183200,4486397,742,742,742,742,0
20241024,183100,4486397,742,742,742,742,0
20241024,183000,4486397,742,742,742,742,0
20241024,182900,4486397,742,742,742,742,0
20241024,182800,4486397,742,742,742,742,0
20241024,182700,4486397,742,742,742,742,637
20241024,182600,4486397,742,742,742,742,0
20241024,182500,4486397,742,742,742,742,0
20241024,182400,4486397,742,742,742,742,0
20241024,182300,4486397,742,742,742,742,0
20241024,182200,4486397,742,742,742,742,0
20241024,182100,4486397,742,742,742,742,0
20241024,182000,4486397,742,742,742,742,0
20241024,181900,4486397,742,742,742,742,0
20241024,181800,4486397,742,742,742,742,0
20241024,181700,4486397,742,742,742,742,0
20241024,181600,4486397,742,742,742,742,0
20241024,181500,4486397,742,742,742,742,0
20241024,181400,4486397,742,742,742,742,0
20241024,181300,4486397,742,742,742,742,0
20241024,181200,4486397,742,742,742,742,0
20241024,181100,4486397,742,742,742,742,0
20241024,181000,4486397,742,742,742,742,0
20241024,180900,4486397,742,742,742,742,0
20241024,180800,4486397,742,742,742,742,0
20241024,180700,4486397,742,742,742,742,0
20241024,180600,4486397,742,742,742,742,0
20241024,180500,4486397,742,742,742,742,0
20241024,180400,4486397,742,742,742,742,0
20241024,180300,4486397,742,742,742,742,0
20241024,180200,4486397,742,742,742,742,0
20241024,180100,4486397,742,742,742,742,0
20241024,180000,4486397,742,742,742,742,0
20241024,175900,4486397,742,742,742,742,0
20241024,175800,4486397,742,742,742,742,0
20241024,175700,4486397,742,742,742,742,637
20241024,175600,4486397,742,742,742,742,0
20241024,175500,4486397,742,742,742,742,0
20241024,175400,4486397,742,742,742,742,0
20241024,175300,4486397,742,742,742,742,0
20241024,175200,4486397,742,742,742,742,0
20241024,175100,4486397,742,742,742,742,0
20241024,175000,4486397,742,742,742,742,0
20241024,174900,4486397,742,742,742,742,0
20241024,174800,4486397,742,742,742,742,0
20241024,174700,4486397,742,742,742,742,0
20241024,174600,4486397,742,742,742,742,0
20241024,174500,4486397,742,742,742,742,0
20241024,174400,4486397,742,742,742,742,0
20241024,174300,4486397,742,742,742,742,0
20241024,174200,4486397,742,742,742,742,0
20241024,174100,4486397,742,742,742,742,0
20241024,174000,4486397,742,742,742,742,0
20241024,173900,4486397,742,742,742,742,0
20241024,173800,4486397,742,742,742,742,0
20241024,173700,4486397,742,742,742,742,0
20241024,173600,4486397,742,742,742,742,0
20241024,173500,4486397,742,742,742,742,0
20241024,173400,4486397,742,742,742,742,0
20241024,173300,4486397,742,742,742,742,0
20241024,173200,4486397,742,742,742,742,0
20241024,173100,4486397,742,742,742,742,0
20241024,173000,4486397,742,742,742,742,0
20241024,172900,4486397,742,742,742,742,0
20241024,172800,4486397,742,742,742,742,0
20241024,172700,4486397,742,742,742,742,637
20241024,172600,4486397,742,742,742,742,0
20241024,172500,4486397,742,742,742,742,0
20241024,172400,4486397,742,742,742,742,0
20241024,172300,4486397,742,742,742,742,0
20241024,172200,4486397,742,742,742,742,0
20241024,172100,4486397,742,742,742,742,0
20241024,172000,4486397,742,742,742,742,0
20241024,171900,4486397,742,742,742,742,0
20241024,171800,4486397,742,742,742,742,0
20241024,171700,4486397,742,742,742,742,0
20241024,171600,4486397,742,742,742,742,0
20241024,171500,4486397,742,742,742,742,0
20241024,171400,4486397,742,742,742,742,0
20241024,171300,4486397,742,742,742,742,0
20241024,171200,4486397,742,742,742,742,0
20241024,171100,4486397,742,742,742,742,0
20241024,171000,4486397,742,742,742,742,0
20241024,170900,4486397,742,742,742,742,0
20241024,170800,4486397,742,742,742,742,0
20241024,170700,4486397,742,742,742,742,0
20241024,170600,4486397,742,742,742,742,0
20241024,170500,4486397,742,742,742,742,0
20241024,170400,4486397,742,742,742,742,0
20241024,170300,4486397,742,742,742,742,0
20241024,170200,4486397,742,742,742,742,0
20241024,170100,4486397,742,742,742,742,0
20241024,170000,4486397,742,742,742,742,0
20241024,165900,4486397,742,742,742,742,0
20241024,165800,4486397,742,742,742,742,0
20241024,165700,4486397,742,742,742,742,637
20241024,165600,4486397,742,742,742,742,0
20241024,165500,4486397,742,742,742,742,0
20241024,165400,4486397,742,742,742,742,0
20241024,165300,4486397,742,742,742,742,0
20241024,165200,4486397,742,742,742,742,0
20241024,165100,4486397,742,742,742,742,0
20241024,165000,4486397,742,742,742,742,0
20241024,164900,4486397,742,742,742,742,0
20241024,164800,4486397,742,742,742,742,0
20241024,164700,4486397,742,742,742,742,0
20241024,164600,4486397,742,742,742,742,0
20241024,164500,4486397,742,742,742,742,0
20241024,164400,4486397,742,742,742,742,0
20241024,164300,4486397,742,742,742,742,0
20241024,164200,4486397,742,742,742,742,0
20241024,164100,4486397,742,742,742,742,0
20241024,164000,4486397,742,742,742,742,0
20241024,163900,4486397,742,742,742,742,0
20241024,163800,4486397,742,742,742,742,0
20241024,163700,4486397,742,742,742,742,0
20241024,163600,4486397,742,742,742,742,0
20241024,163500,4486397,742,742,742,742,0
20241024,163400,4486397,742,742,742,742,0
20241024,163300,4486397,742,742,742,742,0
20241024,163200,4486397,742,742,742,742,0
20241024,163100,4486397,742,742,742,742,0
20241024,163000,4486397,742,742,742,742,0
20241024,162900,4486397,742,742,742,742,0
20241024,162800,4486397,742,742,742,742,0
20241024,162700,4486397,742,742,742,742,637
20241024,162600,4486397,742,742,742,742,0
20241024,162500,4486397,742,742,742,742,0
20241024,162400,4486397,742,742,742,742,0
20241024,162300,4486397,742,742,742,742,0
20241024,162200,4486397,742,742,742,742,0
20241024,162100,4486397,742,742,742,742,0
20241024,162000,4486397,742,742,742,742,0
20241024,161900,4486397,742,742,742,742,0
20241024,161800,4486397,742,742,742,742,0
20241024,161700,4486397,742,742,742,742,0
20241024,161600,4486397,742,742,742,742,0
20241024,161500,4486397,742,742,742,742,0
20241024,161400,4486397,742,742,742,742,0
20241024,161300,4486397,742,742,742,742,0
20241024,161200,4486397,742,742,742,742,0
20241024,161100,4486397,742,742,742,742,0
20241024,161000,4486397,742,742,742,742,0
20241024,160900,4486397,742,742,742,742,0
20241024,160800,4486397,742,742,742,742,0
20241024,160700,4486397,742,742,742,742,0
20241024,160600,4486397,742,742,742,742,0
20241024,160500,4486397,742,742,742,742,0
20241024,160400,4486397,742,742,742,742,0
20241024,160300,4486397,742,742,742,742,0
20241024,160200,4486397,742,742,742,742,0
20241024,160100,4486397,742,742,742,742,0
20241024,160000,4486397,742,742,742,742,0
20241024,155900,4486397,742,742,742,742,0
20241024,155800,4486397,742,742,742,742,0
20241024,155700,4486397,742,742,742,742,637
20241024,155600,4486397,742,742,742,742,0
20241024,155500,4486397,742,742,742,742,0
20241024,155400,4486397,742,742,742,742,0
20241024,155300,4486397,742,742,742,742,0
20241024,155200,4486397,742,742,742,742,0
20241024,155100,4486397,742,742,742,742,0
20241024,155000,4486397,742,742,742,742,0
20241024,154900,4486397,742,742,742,742,0
20241024,154800,4486397,742,742,742,742,0
20241024,154700,4486397,742,742,742,742,0
20241024,154600,4486397,742,742,742,742,0
20241024,154500,4486397,742,742,742,742,0
20241024,154400,4486397,742,742,742,742,0
20241024,154300,4486397,742,742,742,742,0
20241024,154200,4486397,742,742,742,742,0
20241024,154100,4486397,742,742,742,742,0
20241024,154000,4486397,742,742,742,742,0
20241024,153900,4486397,742,742,742,742,0
20241024,153800,4486397,742,742,742,742,0
20241024,153700,4486397,742,742,742,742,0
20241024,153600,4486397,742,742,742,742,0
20241024,153500,4486397,742,742,742,742,0
20241024,153400,4486397,742,742,742,742,0
20241024,153300,4486397,742,742,742,742,0
20241024,153200,4486397,742,742,742,742,0
20241024,153100,4486397,742,742,742,742,0
20241024,153000,4486397,742,742,742,742,637
20241024,152900,4013743,735,735,735,735,0
20241024,152800,4013743,735,735,735,735,0
20241024,152700,4013743,735,735,735,735,0
20241024,152600,4013743,735,735,735,735,0
20241024,152500,4013743,735,735,735,735,0
20241024,152400,4013743,735,735,735,735,0
20241024,152300,4013743,735,735,735,735,0
20241024,152200,4013743,735,735,735,735,0
20241024,152100,4013743,735,735,735,735,0
20241024,152000,4013743,735,735,735,735,0
20241024,151900,4013743,735,735,735,735,0
20241024,151800,4013743,735,735,735,735,4
20241024,151700,4010803,735,735,735,735,0
20241024,151600,4010803,735,735,735,735,0
20241024,151500,4010803,735,736,736,735,16
20241024,151400,3999032,739,739,739,739,0
20241024,151300,3999032,739,739,739,739,0
20241024,151200,3999032,739,739,739,739,0
20241024,151100,3999032,739,739,739,739,0
20241024,151000,3999032,739,739,739,739,0
20241024,150900,3999032,739,739,739,739,0
20241024,150800,3999032,739,739,739,739,0
20241024,150700,3999032,739,739,739,739,2
20241024,150600,3997554,738,738,738,738,0
20241024,150500,3997554,738,738,738,738,0
20241024,150400,3997554,738,738,738,738,0
20241024,150300,3997554,738,738,738,738,0
20241024,150200,3997554,738,738,738,738,0
20241024,150100,3997554,738,738,738,738,0
20241024,150000,3997554,738,738,738,738,0
20241024,145900,3997554,738,738,738,738,0
20241024,145800,3997554,738,738,738,738,0
20241024,145700,3997554,738,738,738,738,0
20241024,145600,3997554,738,738,738,738,0
20241024,145500,3997554,738,738,738,738,0
20241024,145400,3997554,738,738,738,738,0
20241024,145300,3997554,738,738,738,738,0
20241024,145200,3997554,738,738,738,738,0
20241024,145100,3997554,738,738,738,738,200
20241024,145000,3849954,738,738,738,738,0
20241024,144900,3849954,738,738,738,738,0
20241024,144800,3849954,738,738,738,738,1
20241024,144700,3849216,740,740,740,740,0
20241024,144600,3849216,740,740,740,740,0
20241024,144500,3849216,740,740,740,740,0
20241024,144400,3849216,740,740,740,740,1
20241024,144300,3848476,742,742,742,742,0
20241024,144200,3848476,742,742,742,742,0
20241024,144100,3848476,742,742,742,742,0
20241024,144000,3848476,742,742,742,742,0
20241024,143900,3848476,742,742,742,742,0
20241024,143800,3848476,742,742,742,742,0
20241024,143700,3848476,742,742,742,742,0
20241024,143600,3848476,742,742,742,742,0
20241024,143500,3848476,742,742,742,742,0
20241024,143400,3848476,742,742,742,742,0
20241024,143300,3848476,742,742,742,742,0
20241024,143200,3848476,742,742,742,742,0
20241024,143100,3848476,742,742,742,742,0
20241024,143000,3848476,742,742,742,742,0
20241024,142900,3848476,742,742,742,742,0
20241024,142800,3848476,742,742,742,742,0
20241024,142700,3848476,742,742,742,742,0
20241024,142600,3848476,742,742,742,742,0
20241024,142500,3848476,742,742,742,742,0
20241024,142400,3848476,742,742,742,742,0
20241024,142300,3848476,742,742,742,742,0
20241024,142200,3848476,742,742,742,742,0
20241024,142100,3848476,742,742,742,742,0
20241024,142000,3848476,742,742,742,742,0
20241024,141900,3848476,742,742,742,742,0
20241024,141800,3848476,742,742,742,742,0
20241024,141700,3848476,742,742,742,742,0
20241024,141600,3848476,742,742,742,742,0
20241024,141500,3848476,742,742,742,742,0
20241024,141400,3848476,742,742,742,742,0
20241024,141300,3848476,742,742,742,742,0
20241024,141200,3848476,742,742,742,742,0
20241024,141100,3848476,742,742,742,742,0
20241024,141000,3848476,742,742,742,742,0
20241024,140900,3848476,742,742,742,742,0
20241024,140800,3848476,742,742,742,742,0
20241024,140700,3848476,742,742,742,742,0
20241024,140600,3848476,742,742,742,742,0
20241024,140500,3848476,742,742,742,742,0
20241024,140400,3848476,742,742,742,742,0
20241024,140300,3848476,742,742,742,742,0
20241024,140200,3848476,742,742,742,742,0
20241024,140100,3848476,742,742,742,742,0
20241024,140000,3848476,742,742,742,742,0
20241024,135900,3848476,742,742,742,742,0
20241024,135800,3848476,742,742,742,742,0
20241024,135700,3848476,742,742,742,742,0
20241024,135600,3848476,742,742,742,742,0
20241024,135500,3848476,742,742,742,742,0
20241024,135400,3848476,742,742,742,742,0
20241024,135300,3848476,742,742,742,742,0
20241024,135200,3848476,742,742,742,742,0
20241024,135100,3848476,742,742,742,742,0
20241024,135000,3848476,742,742,742,742,0
20241024,134900,3848476,742,742,742,742,0
20241024,134800,3848476,742,742,742,742,0
20241024,134700,3848476,742,742,742,742,0
20241024,134600,3848476,742,742,742,742,0
20241024,134500,3848476,742,742,742,742,0
20241024,134400,3848476,742,742,742,742,0
20241024,134300,3848476,742,742,742,742,0
20241024,134200,3848476,742,742,742,742,0
20241024,134100,3848476,742,742,742,742,3
20241024,134000,3846250,742,742,742,742,0
20241024,133900,3846250,742,742,742,742,0
20241024,133800,3846250,742,742,742,742,0
20241024,133700,3846250,742,742,742,742,0
20241024,133600,3846250,742,742,742,742,0
20241024,133500,3846250,742,742,742,742,0
20241024,133400,3846250,742,742,742,742,0
20241024,133300,3846250,742,742,742,742,0
20241024,133200,3846250,742,742,742,742,0
20241024,133100,3846250,742,742,742,742,0
20241024,133000,3846250,742,742,742,742,0
20241024,132900,3846250,742,742,742,742,0
20241024,132800,3846250,742,742,742,742,0
20241024,132700,3846250,742,742,742,742,0
20241024,132600,3846250,742,742,742,742,0
20241024,132500,3846250,742,742,742,742,0
20241024,132400,3846250,742,742,742,742,0
20241024,132300,3846250,742,742,742,742,0
20241024,132200,3846250,742,741,742,741,37
20241024,132100,3818797,740,740,740,740,0
20241024,132000,3818797,740,740,740,740,63
20241024,131900,3772177,740,740,740,740,0
20241024,131800,3772177,740,740,740,740,0
20241024,131700,3772177,740,740,740,740,100
20241024,131600,3698177,740,740,740,740,0
20241024,131500,3698177,740,740,740,740,0
20241024,131400,3698177,740,740,740,740,0
20241024,131300,3698177,740,740,740,740,0
20241024,131200,3698177,740,740,740,740,0
20241024,131100,3698177,740,740,740,740,0
20241024,131000,3698177,740,740,740,740,0
20241024,130900,3698177,740,740,740,740,0
20241024,130800,3698177,740,740,740,740,0
20241024,130700,3698177,740,740,740,740,0
20241024,130600,3698177,740,740,740,740,0
20241024,130500,3698177,740,740,740,740,0
20241024,130400,3698177,740,740,740,740,0
20241024,130300,3698177,740,740,740,740,0
20241024,130200,3698177,740,740,740,740,0
20241024,130100,3698177,740,740,740,740,1
20241024,130000,3697437,740,740,740,740,0
20241024,125900,3697437,740,740,740,740,0
20241024,125800,3697437,740,740,740,740,0
20241024,125700,3697437,740,740,740,740,0
20241024,125600,3697437,740,740,740,740,0
20241024,125500,3697437,740,740,740,740,0
20241024,125400,3697437,740,740,740,740,0
20241024,125300,3697437,740,740,740,740,0
20241024,125200,3697437,740,740,740,740,0
20241024,125100,3697437,740,740,740,740,0
20241024,125000,3697437,740,740,740,740,0
20241024,124900,3697437,740,740,740,740,0
20241024,124800,3697437,740,740,740,740,0
20241024,124700,3697437,740,740,740,740,0
20241024,124600,3697437,740,740,740,740,0
20241024,124500,3697437,740,740,740,740,0
20241024,124400,3697437,740,740,740,740,0
20241024,124300,3697437,740,740,740,740,0
20241024,124200,3697437,740,740,740,740,0
20241024,124100,3697437,740,740,740,740,0
20241024,124000,3697437,740,740,740,740,0
20241024,123900,3697437,740,740,740,740,0
20241024,123800,3697437,740,740,740,740,0
20241024,123700,3697437,740,740,740,740,0
20241024,123600,3697437,740,740,740,740,0
20241024,123500,3697437,740,740,740,740,0
20241024,123400,3697437,740,740,740,740,0
20241024,123300,3697437,740,740,740,740,0
20241024,123200,3697437,740,740,740,740,0
20241024,123100,3697437,740,740,740,740,0
20241024,123000,3697437,740,740,740,740,0
20241024,122900,3697437,740,740,740,740,0
20241024,122800,3697437,740,740,740,740,0
20241024,122700,3697437,740,740,740,740,0
20241024,122600,3697437,740,740,740,740,0
20241024,122500,3697437,740,740,740,740,0
20241024,122400,3697437,740,740,740,740,1
20241024,122300,3696697,740,740,740,740,59
20241024,122200,3653037,734,734,734,734,0
20241024,122100,3653037,734,734,734,734,0
20241024,122000,3653037,734,734,734,734,0
20241024,121900,3653037,734,734,734,734,0
20241024,121800,3653037,734,734,734,734,0
20241024,121700,3653037,734,734,734,734,330
20241024,121600,3410817,735,736,736,735,132
20241024,121500,3313790,736,736,736,736,1
20241024,121400,3313054,739,739,739,739,0
20241024,121300,3313054,739,739,739,739,89
20241024,121200,3247283,740,740,740,740,0
20241024,121100,3247283,740,740,740,740,0
20241024,121000,3247283,740,740,740,740,0
20241024,120900,3247283,740,740,740,740,0
20241024,120800,3247283,740,740,740,740,0
20241024,120700,3247283,740,740,740,740,0
20241024,120600,3247283,740,740,740,740,0
20241024,120500,3247283,740,740,740,740,0
20241024,120400,3247283,740,740,740,740,0
20241024,120300,3247283,740,740,740,740,0
20241024,120200,3247283,740,740,740,740,0
20241024,120100,3247283,740,740,740,740,0
20241024,120000,3247283,740,740,740,740,0
20241024,115900,3247283,740,740,740,740,0
20241024,115800,3247283,740,740,740,740,0
20241024,115700,3247283,740,740,740,740,0
20241024,115600,3247283,740,740,740,740,0
20241024,115500,3247283,740,740,740,740,0
20241024,115400,3247283,740,740,740,740,0
20241024,115300,3247283,740,740,740,740,0
20241024,115200,3247283,740,740,740,740,0
20241024,115100,3247283,740,740,740,740,0
20241024,115000,3247283,740,740,740,740,0
20241024,114900,3247283,740,740,740,740,0
20241024,114800,3247283,740,740,740,740,0
20241024,114700,3247283,740,740,740,740,25
20241024,114600,3228783,740,740,740,740,0
20241024,114500,3228783,740,740,740,740,5
20241024,114400,3225083,740,740,740,740,0
20241024,114300,3225083,740,740,740,740,0
20241024,114200,3225083,740,740,740,740,0
20241024,114100,3225083,740,740,740,740,0
20241024,114000,3225083,740,740,740,740,211
20241024,113900,3068943,740,740,740,740,0
20241024,113800,3068943,740,740,740,740,0
20241024,113700,3068943,740,740,740,740,0
20241024,113600,3068943,740,740,740,740,0
20241024,113500,3068943,740,740,740,740,0
20241024,113400,3068943,740,740,740,740,0
20241024,113300,3068943,740,740,740,740,0
20241024,113200,3068943,740,740,740,740,0
20241024,113100,3068943,740,740,740,740,0
20241024,113000,3068943,740,740,740,740,0
20241024,112900,3068943,740,740,740,740,0
20241024,112800,3068943,740,740,740,740,0
20241024,112700,3068943,740,740,740,740,0
20241024,112600,3068943,740,740,740,740,0
20241024,112500,3068943,740,740,740,740,0
20241024,112400,3068943,740,740,740,740,0
20241024,112300,3068943,740,740,740,740,0
20241024,112200,3068943,740,740,740,740,0
20241024,112100,3068943,740,740,740,740,11
20241024,112000,3060803,741,741,741,741,0
20241024,111900,3060803,741,741,741,741,0
20241024,111800,3060803,741,741,741,741,0
20241024,111700,3060803,741,741,741,741,0
20241024,111600,3060803,741,741,741,741,28
20241024,111500,3040055,742,742,742,742,0
20241024,111400,3040055,742,742,742,742,0
20241024,111300,3040055,742,742,742,742,0
20241024,111200,3040055,742,742,742,742,0
20241024,111100,3040055,742,742,742,742,0
20241024,111000,3040055,742,742,742,742,0
20241024,110900,3040055,742,742,742,742,0
20241024,110800,3040055,742,742,742,742,0
20241024,110700,3040055,742,742,742,742,0
20241024,110600,3040055,742,742,742,742,0
20241024,110500,3040055,742,742,742,742,0
20241024,110400,3040055,742,742,742,742,102
20241024,110300,2964371,742,743,743,742,293
20241024,110200,2746701,745,745,745,745,0
20241024,110100,2746701,745,745,745,745,0
20241024,110000,2746701,745,745,745,745,0
20241024,105900,2746701,745,745,745,745,1
20241024,105800,2745956,746,746,746,746,0
20241024,105700,2745956,746,746,746,746,0
20241024,105600,2745956,746,746,746,746,0
20241024,105500,2745956,746,746,746,746,0
20241024,105400,2745956,746,746,746,746,0
20241024,105300,2745956,746,746,746,746,6
20241024,105200,2741480,743,744,744,743,99
20241024,105100,2667910,747,747,747,747,0
20241024,105000,2667910,747,747,747,747,0
20241024,104900,2667910,747,747,747,747,0
20241024,104800,2667910,747,747,747,747,0
20241024,104700,2667910,747,747,747,747,0
20241024,104600,2667910,747,747,747,747,0
20241024,104500,2667910,747,747,747,747,0
20241024,104400,2667910,747,747,747,747,0
20241024,104300,2667910,747,747,747,747,0
20241024,104200,2667910,747,747,747,747,0
20241024,104100,2667910,747,747,747,747,0
20241024,104000,2667910,747,747,747,747,0
20241024,103900,2667910,747,747,747,747,0
20241024,103800,2667910,747,747,747,747,0
20241024,103700,2667910,747,747,747,747,0
20241024,103600,2667910,747,747,747,747,0
20241024,103500,2667910,747,747,747,747,0
20241024,103400,2667910,747,747,747,747,0
20241024,103300,2667910,747,747,747,747,0
20241024,103200,2667910,747,747,747,747,0
20241024,103100,2667910,747,747,747,747,0
20241024,103000,2667910,747,747,747,747,0
20241024,102900,2667910,747,747,747,747,0
20241024,102800,2667910,747,747,747,747,0
20241024,102700,2667910,747,747,747,747,0
20241024,102600,2667910,747,747,747,747,0
20241024,102500,2667910,747,747,747,747,1
20241024,102400,2667163,744,745,747,744,8
20241024,102300,2661194,745,745,745,745,0
20241024,102200,2661194,745,745,745,745,0
20241024,102100,2661194,745,745,745,745,0
20241024,102000,2661194,745,745,745,745,8
20241024,101900,2655234,745,745,745,745,0
20241024,101800,2655234,745,745,745,745,1
20241024,101700,2654489,747,747,747,747,0
20241024,101600,2654489,747,747,747,747,0
20241024,101500,2654489,747,747,747,747,0
20241024,101400,2654489,747,747,747,747,0
20241024,101300,2654489,747,747,747,747,0
20241024,101200,2654489,747,747,747,747,0
20241024,101100,2654489,747,747,747,747,0
20241024,101000,2654489,747,747,747,747,0
20241024,100900,2654489,747,747,747,747,0
20241024,100800,2654489,747,747,747,747,0
20241024,100700,2654489,747,747,747,747,0
20241024,100600,2654489,747,747,747,747,0
20241024,100500,2654489,747,747,747,747,5
20241024,100400,2650754,747,747,747,747,0
20241024,100300,2650754,747,747,747,747,0
20241024,100200,2650754,747,747,747,747,30
20241024,100100,2628344,747,747,747,747,0
20241024,100000,2628344,747,747,747,747,0
20241024,095900,2628344,747,747,747,747,1
20241024,095800,2627597,747,747,747,747,0
20241024,095700,2627597,747,747,747,747,0
20241024,095600,2627597,747,747,747,747,0
20241024,095500,2627597,747,747,747,747,0
20241024,095400,2627597,747,747,747,747,0
20241024,095300,2627597,747,747,747,747,0
20241024,095200,2627597,747,747,747,747,0
20241024,095100,2627597,747,747,747,747,0
20241024,095000,2627597,747,747,747,747,0
20241024,094900,2627597,747,747,747,747,0
20241024,094800,2627597,747,747,747,747,0
20241024,094700,2627597,747,747,747,747,0
20241024,094600,2627597,747,747,747,747,0
20241024,094500,2627597,747,747,747,747,0
20241024,094400,2627597,747,747,747,747,0
20241024,094300,2627597,747,747,747,747,0
20241024,094200,2627597,747,747,747,747,0
20241024,094100,2627597,747,747,747,747,0
20241024,094000,2627597,747,747,747,747,11
20241024,093900,2619380,747,747,747,747,0
20241024,093800,2619380,747,747,747,747,0
20241024,093700,2619380,747,747,747,747,9
20241024,093600,2612657,743,743,743,743,0
20241024,093500,2612657,743,743,743,743,0
20241024,093400,2612657,743,743,743,743,0
20241024,093300,2612657,743,743,743,743,0
20241024,093200,2612657,743,743,743,743,0
20241024,093100,2612657,743,743,743,743,0
20241024,093000,2612657,743,743,743,743,0
20241024,092900,2612657,743,743,743,743,0
20241024,092800,2612657,743,743,743,743,0
20241024,092700,2612657,743,743,743,743,0
20241024,092600,2612657,743,743,743,743,0
20241024,092500,2612657,743,743,743,743,4
20241024,092400,2609685,743,743,743,743,0
20241024,092300,2609685,743,743,743,743,0
20241024,092200,2609685,743,743,743,743,0
20241024,092100,2609685,743,743,743,743,0
20241024,092000,2609685,743,743,743,743,0
20241024,091900,2609685,743,743,743,743,0
20241024,091800,2609685,743,743,743,743,0
20241024,091700,2609685,743,743,743,743,0
20241024,091600,2609685,743,743,743,743,0
20241024,091500,2609685,743,743,743,743,0
20241024,091400,2609685,743,743,743,743,5
20241024,091300,2605970,743,743,743,743,0
20241024,091200,2605970,743,743,743,743,0
20241024,091100,2605970,743,743,743,743,0
20241024,091000,2605970,743,743,743,743,0
20241024,090900,2605970,743,743,743,743,17
20241024,090800,2593339,743,743,743,743,0
20241024,090700,2593339,743,743,743,743,0
20241024,090600,2593339,743,743,743,743,0
20241024,090500,2593339,743,743,743,743,0
20241024,090400,2593339,743,743,743,743,0
20241024,090300,2593339,743,743,743,743,0
20241024,090200,2593339,743,743,743,743,0
20241024,090100,2593339,743,743,743,743,1
20241024,090000,2592596,742,748,748,742,3467