KissMeData/084440/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,195700,46272750,819,819,819,819,2065
20241028,195600,46272750,819,819,819,819,0
20241028,195500,46272750,819,819,819,819,0
20241028,195400,46272750,819,819,819,819,0
20241028,195300,46272750,819,819,819,819,0
20241028,195200,46272750,819,819,819,819,0
20241028,195100,46272750,819,819,819,819,0
20241028,195000,46272750,819,819,819,819,0
20241028,194900,46272750,819,819,819,819,0
20241028,194800,46272750,819,819,819,819,0
20241028,194700,46272750,819,819,819,819,0
20241028,194600,46272750,819,819,819,819,0
20241028,194500,46272750,819,819,819,819,0
20241028,194400,46272750,819,819,819,819,0
20241028,194300,46272750,819,819,819,819,0
20241028,194200,46272750,819,819,819,819,0
20241028,194100,46272750,819,819,819,819,0
20241028,194000,46272750,819,819,819,819,0
20241028,193900,46272750,819,819,819,819,0
20241028,193800,46272750,819,819,819,819,0
20241028,193700,46272750,819,819,819,819,0
20241028,193600,46272750,819,819,819,819,0
20241028,193500,46272750,819,819,819,819,0
20241028,193400,46272750,819,819,819,819,0
20241028,193300,46272750,819,819,819,819,0
20241028,193200,46272750,819,819,819,819,0
20241028,193100,46272750,819,819,819,819,0
20241028,193000,46272750,819,819,819,819,0
20241028,192900,46272750,819,819,819,819,0
20241028,192800,46272750,819,819,819,819,0
20241028,192700,46272750,819,819,819,819,2065
20241028,192600,46272750,819,819,819,819,0
20241028,192500,46272750,819,819,819,819,0
20241028,192400,46272750,819,819,819,819,0
20241028,192300,46272750,819,819,819,819,0
20241028,192200,46272750,819,819,819,819,0
20241028,192100,46272750,819,819,819,819,0
20241028,192000,46272750,819,819,819,819,0
20241028,191900,46272750,819,819,819,819,0
20241028,191800,46272750,819,819,819,819,0
20241028,191700,46272750,819,819,819,819,0
20241028,191600,46272750,819,819,819,819,0
20241028,191500,46272750,819,819,819,819,0
20241028,191400,46272750,819,819,819,819,0
20241028,191300,46272750,819,819,819,819,0
20241028,191200,46272750,819,819,819,819,0
20241028,191100,46272750,819,819,819,819,0
20241028,191000,46272750,819,819,819,819,0
20241028,190900,46272750,819,819,819,819,0
20241028,190800,46272750,819,819,819,819,0
20241028,190700,46272750,819,819,819,819,0
20241028,190600,46272750,819,819,819,819,0
20241028,190500,46272750,819,819,819,819,0
20241028,190400,46272750,819,819,819,819,0
20241028,190300,46272750,819,819,819,819,0
20241028,190200,46272750,819,819,819,819,0
20241028,190100,46272750,819,819,819,819,0
20241028,190000,46272750,819,819,819,819,0
20241028,185900,46272750,819,819,819,819,0
20241028,185800,46272750,819,819,819,819,0
20241028,185700,46272750,819,819,819,819,2065
20241028,185600,46272750,819,819,819,819,0
20241028,185500,46272750,819,819,819,819,0
20241028,185400,46272750,819,819,819,819,0
20241028,185300,46272750,819,819,819,819,0
20241028,185200,46272750,819,819,819,819,0
20241028,185100,46272750,819,819,819,819,0
20241028,185000,46272750,819,819,819,819,0
20241028,184900,46272750,819,819,819,819,0
20241028,184800,46272750,819,819,819,819,0
20241028,184700,46272750,819,819,819,819,0
20241028,184600,46272750,819,819,819,819,0
20241028,184500,46272750,819,819,819,819,0
20241028,184400,46272750,819,819,819,819,0
20241028,184300,46272750,819,819,819,819,0
20241028,184200,46272750,819,819,819,819,0
20241028,184100,46272750,819,819,819,819,0
20241028,184000,46272750,819,819,819,819,0
20241028,183900,46272750,819,819,819,819,0
20241028,183800,46272750,819,819,819,819,0
20241028,183700,46272750,819,819,819,819,0
20241028,183600,46272750,819,819,819,819,0
20241028,183500,46272750,819,819,819,819,0
20241028,183400,46272750,819,819,819,819,0
20241028,183300,46272750,819,819,819,819,0
20241028,183200,46272750,819,819,819,819,0
20241028,183100,46272750,819,819,819,819,0
20241028,183000,46272750,819,819,819,819,0
20241028,182900,46272750,819,819,819,819,0
20241028,182800,46272750,819,819,819,819,0
20241028,182700,46272750,819,819,819,819,2065
20241028,182600,46272750,819,819,819,819,0
20241028,182500,46272750,819,819,819,819,0
20241028,182400,46272750,819,819,819,819,0
20241028,182300,46272750,819,819,819,819,0
20241028,182200,46272750,819,819,819,819,0
20241028,182100,46272750,819,819,819,819,0
20241028,182000,46272750,819,819,819,819,0
20241028,181900,46272750,819,819,819,819,0
20241028,181800,46272750,819,819,819,819,0
20241028,181700,46272750,819,819,819,819,0
20241028,181600,46272750,819,819,819,819,0
20241028,181500,46272750,819,819,819,819,0
20241028,181400,46272750,819,819,819,819,0
20241028,181300,46272750,819,819,819,819,0
20241028,181200,46272750,819,819,819,819,0
20241028,181100,46272750,819,819,819,819,0
20241028,181000,46272750,819,819,819,819,0
20241028,180900,46272750,819,819,819,819,0
20241028,180800,46272750,819,819,819,819,0
20241028,180700,46272750,819,819,819,819,0
20241028,180600,46272750,819,819,819,819,0
20241028,180500,46272750,819,819,819,819,0
20241028,180400,46272750,819,819,819,819,0
20241028,180300,46272750,819,819,819,819,0
20241028,180200,46272750,819,819,819,819,0
20241028,180100,46272750,819,819,819,819,0
20241028,180000,46272750,819,819,819,819,0
20241028,175900,46272750,819,819,819,819,0
20241028,175800,46272750,819,819,819,819,0
20241028,175700,46272750,819,819,819,819,2065
20241028,175600,46272750,819,819,819,819,0
20241028,175500,46272750,819,819,819,819,0
20241028,175400,46272750,819,819,819,819,0
20241028,175300,46272750,819,819,819,819,0
20241028,175200,46272750,819,819,819,819,0
20241028,175100,46272750,819,819,819,819,0
20241028,175000,46272750,819,819,819,819,0
20241028,174900,46272750,819,819,819,819,0
20241028,174800,46272750,819,819,819,819,0
20241028,174700,46272750,819,819,819,819,0
20241028,174600,46272750,819,819,819,819,0
20241028,174500,46272750,819,819,819,819,0
20241028,174400,46272750,819,819,819,819,0
20241028,174300,46272750,819,819,819,819,0
20241028,174200,46272750,819,819,819,819,0
20241028,174100,46272750,819,819,819,819,0
20241028,174000,46272750,819,819,819,819,0
20241028,173900,46272750,819,819,819,819,0
20241028,173800,46272750,819,819,819,819,0
20241028,173700,46272750,819,819,819,819,0
20241028,173600,46272750,819,819,819,819,0
20241028,173500,46272750,819,819,819,819,0
20241028,173400,46272750,819,819,819,819,0
20241028,173300,46272750,819,819,819,819,0
20241028,173200,46272750,819,819,819,819,0
20241028,173100,46272750,819,819,819,819,0
20241028,173000,46272750,819,819,819,819,0
20241028,172900,46272750,819,819,819,819,0
20241028,172800,46272750,819,819,819,819,0
20241028,172700,46272750,819,819,819,819,2065
20241028,172600,46272750,819,819,819,819,0
20241028,172500,46272750,819,819,819,819,0
20241028,172400,46272750,819,819,819,819,0
20241028,172300,46272750,819,819,819,819,0
20241028,172200,46272750,819,819,819,819,0
20241028,172100,46272750,819,819,819,819,0
20241028,172000,46272750,819,819,819,819,0
20241028,171900,46272750,819,819,819,819,0
20241028,171800,46272750,819,819,819,819,0
20241028,171700,46272750,819,819,819,819,0
20241028,171600,46272750,819,819,819,819,0
20241028,171500,46272750,819,819,819,819,0
20241028,171400,46272750,819,819,819,819,0
20241028,171300,46272750,819,819,819,819,0
20241028,171200,46272750,819,819,819,819,0
20241028,171100,46272750,819,819,819,819,0
20241028,171000,46272750,819,819,819,819,0
20241028,170900,46272750,819,819,819,819,0
20241028,170800,46272750,819,819,819,819,0
20241028,170700,46272750,819,819,819,819,0
20241028,170600,46272750,819,819,819,819,0
20241028,170500,46272750,819,819,819,819,0
20241028,170400,46272750,819,819,819,819,0
20241028,170300,46272750,819,819,819,819,0
20241028,170200,46272750,819,819,819,819,0
20241028,170100,46272750,819,819,819,819,0
20241028,170000,46272750,819,819,819,819,0
20241028,165900,46272750,819,819,819,819,0
20241028,165800,46272750,819,819,819,819,0
20241028,165700,46272750,819,819,819,819,2065
20241028,165600,46272750,819,819,819,819,0
20241028,165500,46272750,819,819,819,819,0
20241028,165400,46272750,819,819,819,819,0
20241028,165300,46272750,819,819,819,819,0
20241028,165200,46272750,819,819,819,819,0
20241028,165100,46272750,819,819,819,819,0
20241028,165000,46272750,819,819,819,819,0
20241028,164900,46272750,819,819,819,819,0
20241028,164800,46272750,819,819,819,819,0
20241028,164700,46272750,819,819,819,819,0
20241028,164600,46272750,819,819,819,819,0
20241028,164500,46272750,819,819,819,819,0
20241028,164400,46272750,819,819,819,819,0
20241028,164300,46272750,819,819,819,819,0
20241028,164200,46272750,819,819,819,819,0
20241028,164100,46272750,819,819,819,819,0
20241028,164000,46272750,819,819,819,819,0
20241028,163900,46272750,819,819,819,819,0
20241028,163800,46272750,819,819,819,819,0
20241028,163700,46272750,819,819,819,819,0
20241028,163600,46272750,819,819,819,819,0
20241028,163500,46272750,819,819,819,819,0
20241028,163400,46272750,819,819,819,819,0
20241028,163300,46272750,819,819,819,819,0
20241028,163200,46272750,819,819,819,819,0
20241028,163100,46272750,819,819,819,819,0
20241028,163000,46272750,819,819,819,819,0
20241028,162900,46272750,819,819,819,819,0
20241028,162800,46272750,819,819,819,819,0
20241028,162700,46272750,819,819,819,819,2065
20241028,162600,46272750,819,819,819,819,0
20241028,162500,46272750,819,819,819,819,0
20241028,162400,46272750,819,819,819,819,0
20241028,162300,46272750,819,819,819,819,0
20241028,162200,46272750,819,819,819,819,0
20241028,162100,46272750,819,819,819,819,0
20241028,162000,46272750,819,819,819,819,0
20241028,161900,46272750,819,819,819,819,0
20241028,161800,46272750,819,819,819,819,0
20241028,161700,46272750,819,819,819,819,0
20241028,161600,46272750,819,819,819,819,0
20241028,161500,46272750,819,819,819,819,0
20241028,161400,46272750,819,819,819,819,0
20241028,161300,46272750,819,819,819,819,0
20241028,161200,46272750,819,819,819,819,0
20241028,161100,46272750,819,819,819,819,0
20241028,161000,46272750,819,819,819,819,0
20241028,160900,46272750,819,819,819,819,0
20241028,160800,46272750,819,819,819,819,0
20241028,160700,46272750,819,819,819,819,0
20241028,160600,46272750,819,819,819,819,0
20241028,160500,46272750,819,819,819,819,0
20241028,160400,46272750,819,819,819,819,0
20241028,160300,46272750,819,819,819,819,0
20241028,160200,46272750,819,819,819,819,0
20241028,160100,46272750,819,819,819,819,0
20241028,160000,46272750,819,819,819,819,0
20241028,155900,46272750,819,819,819,819,0
20241028,155800,46272750,819,819,819,819,0
20241028,155700,46272750,819,819,819,819,2065
20241028,155600,46272750,819,819,819,819,0
20241028,155500,46272750,819,819,819,819,0
20241028,155400,46272750,819,819,819,819,0
20241028,155300,46272750,819,819,819,819,0
20241028,155200,46272750,819,819,819,819,0
20241028,155100,46272750,819,819,819,819,0
20241028,155000,46272750,819,819,819,819,0
20241028,154900,46272750,819,819,819,819,0
20241028,154800,46272750,819,819,819,819,0
20241028,154700,46272750,819,819,819,819,0
20241028,154600,46272750,819,819,819,819,0
20241028,154500,46272750,819,819,819,819,0
20241028,154400,46272750,819,819,819,819,0
20241028,154300,46272750,819,819,819,819,0
20241028,154200,46272750,819,819,819,819,0
20241028,154100,46272750,819,819,819,819,0
20241028,154000,46272750,819,819,819,819,0
20241028,153900,46272750,819,819,819,819,0
20241028,153800,46272750,819,819,819,819,0
20241028,153700,46272750,819,819,819,819,0
20241028,153600,46272750,819,819,819,819,0
20241028,153500,46272750,819,819,819,819,0
20241028,153400,46272750,819,819,819,819,0
20241028,153300,46272750,819,819,819,819,0
20241028,153200,46272750,819,819,819,819,0
20241028,153100,46272750,819,819,819,819,0
20241028,153000,46272750,819,819,819,819,2065
20241028,152900,44581515,816,816,816,816,0
20241028,152800,44581515,816,816,816,816,0
20241028,152700,44581515,816,816,816,816,0
20241028,152600,44581515,816,816,816,816,0
20241028,152500,44581515,816,816,816,816,0
20241028,152400,44581515,816,816,816,816,0
20241028,152300,44581515,816,816,816,816,0
20241028,152200,44581515,816,816,816,816,0
20241028,152100,44581515,816,816,816,816,0
20241028,152000,44581515,816,816,816,816,0
20241028,151900,44581515,816,816,816,816,0
20241028,151800,44581515,816,816,816,816,0
20241028,151700,44581515,816,816,816,816,0
20241028,151600,44581515,816,816,816,816,1230
20241028,151500,43577835,813,812,813,812,3830
20241028,151400,40464968,812,812,812,812,0
20241028,151300,40464968,812,812,812,812,10
20241028,151200,40456848,812,812,812,812,67
20241028,151100,40402444,814,814,814,814,0
20241028,151000,40402444,814,814,814,814,0
20241028,150900,40402444,814,814,814,814,0
20241028,150800,40402444,814,815,815,814,249
20241028,150700,40199754,814,811,814,811,2267
20241028,150600,38355862,811,811,811,811,0
20241028,150500,38355862,811,811,811,811,0
20241028,150400,38355862,811,811,811,811,0
20241028,150300,38355862,811,811,811,811,18
20241028,150200,38341264,810,810,810,810,0
20241028,150100,38341264,810,811,815,810,2026
20241028,150000,36694322,811,811,811,811,0
20241028,145900,36694322,811,811,811,811,0
20241028,145800,36694322,811,811,811,811,0
20241028,145700,36694322,811,811,811,811,0
20241028,145600,36694322,811,811,811,811,0
20241028,145500,36694322,811,811,811,811,172
20241028,145400,36554830,812,812,812,812,1
20241028,145300,36554018,815,815,815,815,0
20241028,145200,36554018,815,815,815,815,0
20241028,145100,36554018,815,815,815,815,0
20241028,145000,36554018,815,815,815,815,0
20241028,144900,36554018,815,812,815,812,101
20241028,144800,36472003,812,812,812,812,0
20241028,144700,36472003,812,812,812,812,0
20241028,144600,36472003,812,812,812,812,0
20241028,144500,36472003,812,812,812,812,0
20241028,144400,36472003,812,812,812,812,0
20241028,144300,36472003,812,812,812,812,0
20241028,144200,36472003,812,812,812,812,0
20241028,144100,36472003,812,812,812,812,0
20241028,144000,36472003,812,812,812,812,0
20241028,143900,36472003,812,812,812,812,0
20241028,143800,36472003,812,812,812,812,100
20241028,143700,36390803,811,811,811,811,0
20241028,143600,36390803,811,811,811,811,0
20241028,143500,36390803,811,811,811,811,16
20241028,143400,36377827,811,811,811,811,0
20241028,143300,36377827,811,811,811,811,0
20241028,143200,36377827,811,811,811,811,0
20241028,143100,36377827,811,811,811,811,0
20241028,143000,36377827,811,811,811,811,35
20241028,142900,36349442,815,815,815,815,0
20241028,142800,36349442,815,815,815,815,0
20241028,142700,36349442,815,815,815,815,0
20241028,142600,36349442,815,815,815,815,0
20241028,142500,36349442,815,815,815,815,0
20241028,142400,36349442,815,815,815,815,0
20241028,142300,36349442,815,815,815,815,0
20241028,142200,36349442,815,815,815,815,0
20241028,142100,36349442,815,815,815,815,0
20241028,142000,36349442,815,815,815,815,0
20241028,141900,36349442,815,815,815,815,0
20241028,141800,36349442,815,815,815,815,0
20241028,141700,36349442,815,815,815,815,0
20241028,141600,36349442,815,815,815,815,0
20241028,141500,36349442,815,815,815,815,0
20241028,141400,36349442,815,815,815,815,0
20241028,141300,36349442,815,815,815,815,0
20241028,141200,36349442,815,815,815,815,0
20241028,141100,36349442,815,815,815,815,0
20241028,141000,36349442,815,815,815,815,0
20241028,140900,36349442,815,813,815,813,1000
20241028,140800,35535256,812,812,812,812,1
20241028,140700,35534444,812,812,812,812,0
20241028,140600,35534444,812,812,812,812,0
20241028,140500,35534444,812,812,812,812,0
20241028,140400,35534444,812,812,812,812,0
20241028,140300,35534444,812,812,812,812,9
20241028,140200,35527136,812,812,812,812,1
20241028,140100,35526324,812,812,812,812,0
20241028,140000,35526324,812,812,812,812,0
20241028,135900,35526324,812,812,812,812,8
20241028,135800,35519828,812,811,812,811,509
20241028,135700,35106530,811,811,811,811,10
20241028,135600,35098420,810,810,810,810,0
20241028,135500,35098420,810,810,810,810,0
20241028,135400,35098420,810,810,810,810,0
20241028,135300,35098420,810,810,810,810,0
20241028,135200,35098420,810,810,810,810,0
20241028,135100,35098420,810,810,810,810,0
20241028,135000,35098420,810,810,810,810,35
20241028,134900,35070070,816,816,816,816,0
20241028,134800,35070070,816,816,816,816,1
20241028,134700,35069254,811,811,811,811,0
20241028,134600,35069254,811,811,811,811,0
20241028,134500,35069254,811,811,811,811,0
20241028,134400,35069254,811,811,811,811,0
20241028,134300,35069254,811,811,811,811,0
20241028,134200,35069254,811,811,811,811,0
20241028,134100,35069254,811,811,811,811,200
20241028,134000,34907054,810,810,810,810,0
20241028,133900,34907054,810,810,810,810,0
20241028,133800,34907054,810,810,810,810,0
20241028,133700,34907054,810,810,810,810,480
20241028,133600,34518254,810,810,810,810,304
20241028,133500,34272014,809,811,811,809,2137
20241028,133400,32541829,812,812,812,812,0
20241028,133300,32541829,812,812,812,812,524
20241028,133200,32116341,813,813,813,813,0
20241028,133100,32116341,813,813,813,813,5
20241028,133000,32112276,813,813,813,813,5
20241028,132900,32108211,813,813,813,813,5
20241028,132800,32104146,813,813,813,813,5
20241028,132700,32100081,812,813,813,812,1005
20241028,132600,31284016,813,813,813,813,971
20241028,132500,30494593,813,813,813,813,200
20241028,132400,30331993,818,818,818,818,0
20241028,132300,30331993,818,818,818,818,0
20241028,132200,30331993,818,818,818,818,0
20241028,132100,30331993,818,818,818,818,0
20241028,132000,30331993,818,818,818,818,0
20241028,131900,30331993,818,818,818,818,0
20241028,131800,30331993,818,818,818,818,0
20241028,131700,30331993,818,818,818,818,0
20241028,131600,30331993,818,818,818,818,0
20241028,131500,30331993,818,814,818,814,100
20241028,131400,30250365,814,814,814,814,0
20241028,131300,30250365,814,814,814,814,0
20241028,131200,30250365,814,814,814,814,0
20241028,131100,30250365,814,814,814,814,0
20241028,131000,30250365,814,816,816,814,3207
20241028,130900,27638289,816,816,816,816,0
20241028,130800,27638289,816,816,816,816,0
20241028,130700,27638289,816,816,816,816,0
20241028,130600,27638289,816,816,816,816,0
20241028,130500,27638289,816,816,816,816,0
20241028,130400,27638289,816,816,816,816,117
20241028,130300,27542817,817,817,817,817,0
20241028,130200,27542817,817,817,817,817,0
20241028,130100,27542817,817,817,817,817,0
20241028,130000,27542817,817,817,817,817,0
20241028,125900,27542817,817,817,817,817,40
20241028,125800,27510137,817,817,817,817,0
20241028,125700,27510137,817,817,817,817,0
20241028,125600,27510137,817,817,817,817,0
20241028,125500,27510137,817,817,817,817,0
20241028,125400,27510137,817,817,817,817,0
20241028,125300,27510137,817,817,817,817,0
20241028,125200,27510137,817,817,817,817,0
20241028,125100,27510137,817,817,817,817,0
20241028,125000,27510137,817,817,817,817,0
20241028,124900,27510137,817,817,817,817,0
20241028,124800,27510137,817,817,817,817,0
20241028,124700,27510137,817,817,817,817,0
20241028,124600,27510137,817,817,817,817,1
20241028,124500,27509320,816,816,816,816,0
20241028,124400,27509320,816,816,816,816,0
20241028,124300,27509320,816,816,816,816,2
20241028,124200,27507688,815,815,815,815,0
20241028,124100,27507688,815,815,815,815,0
20241028,124000,27507688,815,815,815,815,0
20241028,123900,27507688,815,815,815,815,0
20241028,123800,27507688,815,815,815,815,0
20241028,123700,27507688,815,815,815,815,0
20241028,123600,27507688,815,815,815,815,0
20241028,123500,27507688,815,815,815,815,0
20241028,123400,27507688,815,815,815,815,0
20241028,123300,27507688,815,815,815,815,0
20241028,123200,27507688,815,815,815,815,0
20241028,123100,27507688,815,815,815,815,0
20241028,123000,27507688,815,816,816,815,35
20241028,122900,27479161,817,817,817,817,0
20241028,122800,27479161,817,817,817,817,0
20241028,122700,27479161,817,817,817,817,0
20241028,122600,27479161,817,817,817,817,0
20241028,122500,27479161,817,817,817,817,99
20241028,122400,27398278,817,817,817,817,0
20241028,122300,27398278,817,817,817,817,220
20241028,122200,27218538,818,818,818,818,0
20241028,122100,27218538,818,818,818,818,50
20241028,122000,27177638,818,818,818,818,0
20241028,121900,27177638,818,818,818,818,0
20241028,121800,27177638,818,818,818,818,0
20241028,121700,27177638,818,818,818,818,0
20241028,121600,27177638,818,818,818,818,0
20241028,121500,27177638,818,818,818,818,0
20241028,121400,27177638,818,818,818,818,0
20241028,121300,27177638,818,818,818,818,0
20241028,121200,27177638,818,818,818,818,0
20241028,121100,27177638,818,818,818,818,0
20241028,121000,27177638,818,818,818,818,0
20241028,120900,27177638,818,818,818,818,0
20241028,120800,27177638,818,818,818,818,0
20241028,120700,27177638,818,818,818,818,0
20241028,120600,27177638,818,818,818,818,0
20241028,120500,27177638,818,818,818,818,0
20241028,120400,27177638,818,818,818,818,0
20241028,120300,27177638,818,818,818,818,127
20241028,120200,27073752,814,814,814,814,0
20241028,120100,27073752,814,814,814,814,1
20241028,120000,27072938,818,818,818,818,0
20241028,115900,27072938,818,818,818,818,2
20241028,115800,27071302,818,818,818,818,0
20241028,115700,27071302,818,818,818,818,0
20241028,115600,27071302,818,818,818,818,0
20241028,115500,27071302,818,818,818,818,0
20241028,115400,27071302,818,815,818,815,2183
20241028,115300,25285896,814,814,814,814,0
20241028,115200,25285896,814,814,814,814,0
20241028,115100,25285896,814,814,814,814,0
20241028,115000,25285896,814,814,814,814,1318
20241028,114900,24213044,814,814,814,814,1
20241028,114800,24212230,815,815,815,815,4
20241028,114700,24208970,815,815,815,815,0
20241028,114600,24208970,815,815,815,815,0
20241028,114500,24208970,815,815,815,815,0
20241028,114400,24208970,815,815,815,815,0
20241028,114300,24208970,815,815,815,815,0
20241028,114200,24208970,815,815,815,815,0
20241028,114100,24208970,815,815,815,815,0
20241028,114000,24208970,815,815,815,815,0
20241028,113900,24208970,815,815,815,815,0
20241028,113800,24208970,815,815,815,815,0
20241028,113700,24208970,815,815,815,815,0
20241028,113600,24208970,815,815,815,815,0
20241028,113500,24208970,815,815,815,815,0
20241028,113400,24208970,815,815,815,815,0
20241028,113300,24208970,815,815,815,815,0
20241028,113200,24208970,815,815,815,815,0
20241028,113100,24208970,815,815,815,815,0
20241028,113000,24208970,815,815,815,815,0
20241028,112900,24208970,815,815,815,815,0
20241028,112800,24208970,815,815,815,815,0
20241028,112700,24208970,815,815,815,815,0
20241028,112600,24208970,815,815,815,815,0
20241028,112500,24208970,815,815,815,815,200
20241028,112400,24045970,815,815,815,815,0
20241028,112300,24045970,815,815,815,815,50
20241028,112200,24005220,814,814,814,814,0
20241028,112100,24005220,814,814,814,814,0
20241028,112000,24005220,814,814,814,814,100
20241028,111900,23923820,815,815,815,815,0
20241028,111800,23923820,815,815,815,815,0
20241028,111700,23923820,815,815,815,815,0
20241028,111600,23923820,815,815,815,815,0
20241028,111500,23923820,815,815,815,815,0
20241028,111400,23923820,815,815,815,815,0
20241028,111300,23923820,815,815,815,815,0
20241028,111200,23923820,815,815,815,815,0
20241028,111100,23923820,815,815,815,815,2
20241028,111000,23922190,815,815,815,815,35
20241028,110900,23893665,818,818,818,818,0
20241028,110800,23893665,818,818,818,818,0
20241028,110700,23893665,818,818,818,818,0
20241028,110600,23893665,818,818,818,818,0
20241028,110500,23893665,818,818,818,818,0
20241028,110400,23893665,818,818,818,818,0
20241028,110300,23893665,818,818,818,818,0
20241028,110200,23893665,818,818,818,818,0
20241028,110100,23893665,818,818,818,818,0
20241028,110000,23893665,818,818,818,818,0
20241028,105900,23893665,818,818,818,818,0
20241028,105800,23893665,818,818,818,818,0
20241028,105700,23893665,818,818,818,818,0
20241028,105600,23893665,818,818,818,818,0
20241028,105500,23893665,818,818,818,818,0
20241028,105400,23893665,818,818,818,818,0
20241028,105300,23893665,818,816,818,816,91
20241028,105200,23819307,816,818,818,816,4
20241028,105100,23816041,815,815,815,815,0
20241028,105000,23816041,815,815,815,815,0
20241028,104900,23816041,815,815,815,815,0
20241028,104800,23816041,815,815,815,815,0
20241028,104700,23816041,815,815,815,815,1
20241028,104600,23815226,815,815,815,815,0
20241028,104500,23815226,815,815,815,815,8
20241028,104400,23808706,813,813,813,813,0
20241028,104300,23808706,813,813,813,813,9
20241028,104200,23801389,812,812,812,812,363
20241028,104100,23506633,812,812,812,812,0
20241028,104000,23506633,812,812,812,812,0
20241028,103900,23506633,812,812,812,812,3
20241028,103800,23504197,812,812,812,812,0
20241028,103700,23504197,812,813,813,812,300
20241028,103600,23260593,812,812,812,812,0
20241028,103500,23260593,812,812,812,812,0
20241028,103400,23260593,812,812,812,812,0
20241028,103300,23260593,812,812,812,812,0
20241028,103200,23260593,812,812,812,812,0
20241028,103100,23260593,812,812,812,812,0
20241028,103000,23260593,812,813,813,812,35
20241028,102900,23232151,817,818,818,817,23
20241028,102800,23213357,819,818,819,818,3434
20241028,102700,20400915,820,820,820,820,906
20241028,102600,19657995,820,820,820,820,0
20241028,102500,19657995,820,820,820,820,2
20241028,102400,19656355,820,820,820,820,0
20241028,102300,19656355,820,820,820,820,0
20241028,102200,19656355,820,820,820,820,30
20241028,102100,19631755,823,824,824,823,64
20241028,102000,19579078,825,825,825,825,0
20241028,101900,19579078,825,825,825,825,0
20241028,101800,19579078,825,825,825,825,2
20241028,101700,19577428,829,829,829,829,0
20241028,101600,19577428,829,829,829,829,0
20241028,101500,19577428,829,829,829,829,0
20241028,101400,19577428,829,829,829,829,0
20241028,101300,19577428,829,829,829,829,0
20241028,101200,19577428,829,829,829,829,0
20241028,101100,19577428,829,829,829,829,0
20241028,101000,19577428,829,829,829,829,200
20241028,100900,19411628,833,833,833,833,2
20241028,100800,19409962,833,833,833,833,0
20241028,100700,19409962,833,833,833,833,0
20241028,100600,19409962,833,833,833,833,0
20241028,100500,19409962,833,833,833,833,0
20241028,100400,19409962,833,833,833,833,1
20241028,100300,19409129,829,829,829,829,0
20241028,100200,19409129,829,827,829,827,325
20241028,100100,19139714,840,840,840,840,0
20241028,100000,19139714,840,820,840,819,2660
20241028,095900,16942204,819,815,819,815,812
20241028,095800,16278265,815,815,815,815,241
20241028,095700,16081850,811,811,811,811,5
20241028,095600,16077795,810,810,810,810,0
20241028,095500,16077795,810,810,810,810,0
20241028,095400,16077795,810,810,810,810,0
20241028,095300,16077795,810,810,810,810,0
20241028,095200,16077795,810,810,810,810,0
20241028,095100,16077795,810,810,810,810,500
20241028,095000,15672795,810,810,810,810,36
20241028,094900,15643635,818,818,818,818,0
20241028,094800,15643635,818,818,818,818,0
20241028,094700,15643635,818,819,819,818,1265
20241028,094600,14608864,823,823,823,823,0
20241028,094500,14608864,823,823,823,823,0
20241028,094400,14608864,823,823,823,823,0
20241028,094300,14608864,823,823,823,823,0
20241028,094200,14608864,823,810,823,808,501
20241028,094100,14203953,809,809,809,809,0
20241028,094000,14203953,809,810,810,805,753
20241028,093900,13594380,814,814,814,814,1
20241028,093800,13593566,822,823,823,822,547
20241028,093700,13143830,823,823,823,823,0
20241028,093600,13143830,823,823,823,823,14
20241028,093500,13132308,823,823,823,823,0
20241028,093400,13132308,823,823,823,823,0
20241028,093300,13132308,823,823,823,823,1
20241028,093200,13131485,824,824,824,824,0
20241028,093100,13131485,824,823,824,823,113
20241028,093000,13038482,822,822,822,822,0
20241028,092900,13038482,822,822,822,822,11
20241028,092800,13029440,822,822,822,822,10
20241028,092700,13021220,822,822,822,822,0
20241028,092600,13021220,822,822,822,822,13
20241028,092500,13010534,823,822,823,822,15
20241028,092400,12998196,822,822,822,822,122
20241028,092300,12897912,822,825,825,822,46
20241028,092200,12859965,825,825,825,825,73
20241028,092100,12799740,830,830,830,830,0
20241028,092000,12799740,830,830,830,830,0
20241028,091900,12799740,830,831,831,830,113
20241028,091800,12705881,825,825,825,825,0
20241028,091700,12705881,825,821,850,820,2724
20241028,091600,10427917,820,813,820,813,2331
20241028,091500,8517000,813,809,813,809,643
20241028,091400,7996217,808,806,808,806,310
20241028,091300,7746148,806,805,806,805,674
20241028,091200,7202950,805,805,805,805,5
20241028,091100,7198925,800,800,800,800,3
20241028,091000,7196525,800,800,800,800,200
20241028,090900,7036525,800,800,800,800,1
20241028,090800,7035725,805,805,805,805,0
20241028,090700,7035725,805,805,805,805,0
20241028,090600,7035725,805,805,805,805,1
20241028,090500,7034920,806,806,806,806,0
20241028,090400,7034920,806,806,806,806,600
20241028,090300,6551320,806,801,806,801,1641
20241028,090200,5232850,799,799,799,799,0
20241028,090100,5232850,799,802,802,799,3398
20241028,090000,2517412,801,796,801,796,3122