KissMeData/084440/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,195700,44353197,829,829,829,829,176
20241029,195600,44353197,829,829,829,829,0
20241029,195500,44353197,829,829,829,829,0
20241029,195400,44353197,829,829,829,829,0
20241029,195300,44353197,829,829,829,829,0
20241029,195200,44353197,829,829,829,829,0
20241029,195100,44353197,829,829,829,829,0
20241029,195000,44353197,829,829,829,829,0
20241029,194900,44353197,829,829,829,829,0
20241029,194800,44353197,829,829,829,829,0
20241029,194700,44353197,829,829,829,829,0
20241029,194600,44353197,829,829,829,829,0
20241029,194500,44353197,829,829,829,829,0
20241029,194400,44353197,829,829,829,829,0
20241029,194300,44353197,829,829,829,829,0
20241029,194200,44353197,829,829,829,829,0
20241029,194100,44353197,829,829,829,829,0
20241029,194000,44353197,829,829,829,829,0
20241029,193900,44353197,829,829,829,829,0
20241029,193800,44353197,829,829,829,829,0
20241029,193700,44353197,829,829,829,829,0
20241029,193600,44353197,829,829,829,829,0
20241029,193500,44353197,829,829,829,829,0
20241029,193400,44353197,829,829,829,829,0
20241029,193300,44353197,829,829,829,829,0
20241029,193200,44353197,829,829,829,829,0
20241029,193100,44353197,829,829,829,829,0
20241029,193000,44353197,829,829,829,829,0
20241029,192900,44353197,829,829,829,829,0
20241029,192800,44353197,829,829,829,829,0
20241029,192700,44353197,829,829,829,829,176
20241029,192600,44353197,829,829,829,829,0
20241029,192500,44353197,829,829,829,829,0
20241029,192400,44353197,829,829,829,829,0
20241029,192300,44353197,829,829,829,829,0
20241029,192200,44353197,829,829,829,829,0
20241029,192100,44353197,829,829,829,829,0
20241029,192000,44353197,829,829,829,829,0
20241029,191900,44353197,829,829,829,829,0
20241029,191800,44353197,829,829,829,829,0
20241029,191700,44353197,829,829,829,829,0
20241029,191600,44353197,829,829,829,829,0
20241029,191500,44353197,829,829,829,829,0
20241029,191400,44353197,829,829,829,829,0
20241029,191300,44353197,829,829,829,829,0
20241029,191200,44353197,829,829,829,829,0
20241029,191100,44353197,829,829,829,829,0
20241029,191000,44353197,829,829,829,829,0
20241029,190900,44353197,829,829,829,829,0
20241029,190800,44353197,829,829,829,829,0
20241029,190700,44353197,829,829,829,829,0
20241029,190600,44353197,829,829,829,829,0
20241029,190500,44353197,829,829,829,829,0
20241029,190400,44353197,829,829,829,829,0
20241029,190300,44353197,829,829,829,829,0
20241029,190200,44353197,829,829,829,829,0
20241029,190100,44353197,829,829,829,829,0
20241029,190000,44353197,829,829,829,829,0
20241029,185900,44353197,829,829,829,829,0
20241029,185800,44353197,829,829,829,829,0
20241029,185700,44353197,829,829,829,829,176
20241029,185600,44353197,829,829,829,829,0
20241029,185500,44353197,829,829,829,829,0
20241029,185400,44353197,829,829,829,829,0
20241029,185300,44353197,829,829,829,829,0
20241029,185200,44353197,829,829,829,829,0
20241029,185100,44353197,829,829,829,829,0
20241029,185000,44353197,829,829,829,829,0
20241029,184900,44353197,829,829,829,829,0
20241029,184800,44353197,829,829,829,829,0
20241029,184700,44353197,829,829,829,829,0
20241029,184600,44353197,829,829,829,829,0
20241029,184500,44353197,829,829,829,829,0
20241029,184400,44353197,829,829,829,829,0
20241029,184300,44353197,829,829,829,829,0
20241029,184200,44353197,829,829,829,829,0
20241029,184100,44353197,829,829,829,829,0
20241029,184000,44353197,829,829,829,829,0
20241029,183900,44353197,829,829,829,829,0
20241029,183800,44353197,829,829,829,829,0
20241029,183700,44353197,829,829,829,829,0
20241029,183600,44353197,829,829,829,829,0
20241029,183500,44353197,829,829,829,829,0
20241029,183400,44353197,829,829,829,829,0
20241029,183300,44353197,829,829,829,829,0
20241029,183200,44353197,829,829,829,829,0
20241029,183100,44353197,829,829,829,829,0
20241029,183000,44353197,829,829,829,829,0
20241029,182900,44353197,829,829,829,829,0
20241029,182800,44353197,829,829,829,829,0
20241029,182700,44353197,829,829,829,829,176
20241029,182600,44353197,829,829,829,829,0
20241029,182500,44353197,829,829,829,829,0
20241029,182400,44353197,829,829,829,829,0
20241029,182300,44353197,829,829,829,829,0
20241029,182200,44353197,829,829,829,829,0
20241029,182100,44353197,829,829,829,829,0
20241029,182000,44353197,829,829,829,829,0
20241029,181900,44353197,829,829,829,829,0
20241029,181800,44353197,829,829,829,829,0
20241029,181700,44353197,829,829,829,829,0
20241029,181600,44353197,829,829,829,829,0
20241029,181500,44353197,829,829,829,829,0
20241029,181400,44353197,829,829,829,829,0
20241029,181300,44353197,829,829,829,829,0
20241029,181200,44353197,829,829,829,829,0
20241029,181100,44353197,829,829,829,829,0
20241029,181000,44353197,829,829,829,829,0
20241029,180900,44353197,829,829,829,829,0
20241029,180800,44353197,829,829,829,829,0
20241029,180700,44353197,829,829,829,829,0
20241029,180600,44353197,829,829,829,829,0
20241029,180500,44353197,829,829,829,829,0
20241029,180400,44353197,829,829,829,829,0
20241029,180300,44353197,829,829,829,829,0
20241029,180200,44353197,829,829,829,829,0
20241029,180100,44353197,829,829,829,829,0
20241029,180000,44353197,829,829,829,829,0
20241029,175900,44353197,829,829,829,829,0
20241029,175800,44353197,829,829,829,829,0
20241029,175700,44353197,829,829,829,829,176
20241029,175600,44353197,829,829,829,829,0
20241029,175500,44353197,829,829,829,829,0
20241029,175400,44353197,829,829,829,829,0
20241029,175300,44353197,829,829,829,829,0
20241029,175200,44353197,829,829,829,829,0
20241029,175100,44353197,829,829,829,829,0
20241029,175000,44353197,829,829,829,829,0
20241029,174900,44353197,829,829,829,829,0
20241029,174800,44353197,829,829,829,829,0
20241029,174700,44353197,829,829,829,829,0
20241029,174600,44353197,829,829,829,829,0
20241029,174500,44353197,829,829,829,829,0
20241029,174400,44353197,829,829,829,829,0
20241029,174300,44353197,829,829,829,829,0
20241029,174200,44353197,829,829,829,829,0
20241029,174100,44353197,829,829,829,829,0
20241029,174000,44353197,829,829,829,829,0
20241029,173900,44353197,829,829,829,829,0
20241029,173800,44353197,829,829,829,829,0
20241029,173700,44353197,829,829,829,829,0
20241029,173600,44353197,829,829,829,829,0
20241029,173500,44353197,829,829,829,829,0
20241029,173400,44353197,829,829,829,829,0
20241029,173300,44353197,829,829,829,829,0
20241029,173200,44353197,829,829,829,829,0
20241029,173100,44353197,829,829,829,829,0
20241029,173000,44353197,829,829,829,829,0
20241029,172900,44353197,829,829,829,829,0
20241029,172800,44353197,829,829,829,829,0
20241029,172700,44353197,829,829,829,829,176
20241029,172600,44353197,829,829,829,829,0
20241029,172500,44353197,829,829,829,829,0
20241029,172400,44353197,829,829,829,829,0
20241029,172300,44353197,829,829,829,829,0
20241029,172200,44353197,829,829,829,829,0
20241029,172100,44353197,829,829,829,829,0
20241029,172000,44353197,829,829,829,829,0
20241029,171900,44353197,829,829,829,829,0
20241029,171800,44353197,829,829,829,829,0
20241029,171700,44353197,829,829,829,829,0
20241029,171600,44353197,829,829,829,829,0
20241029,171500,44353197,829,829,829,829,0
20241029,171400,44353197,829,829,829,829,0
20241029,171300,44353197,829,829,829,829,0
20241029,171200,44353197,829,829,829,829,0
20241029,171100,44353197,829,829,829,829,0
20241029,171000,44353197,829,829,829,829,0
20241029,170900,44353197,829,829,829,829,0
20241029,170800,44353197,829,829,829,829,0
20241029,170700,44353197,829,829,829,829,0
20241029,170600,44353197,829,829,829,829,0
20241029,170500,44353197,829,829,829,829,0
20241029,170400,44353197,829,829,829,829,0
20241029,170300,44353197,829,829,829,829,0
20241029,170200,44353197,829,829,829,829,0
20241029,170100,44353197,829,829,829,829,0
20241029,170000,44353197,829,829,829,829,0
20241029,165900,44353197,829,829,829,829,0
20241029,165800,44353197,829,829,829,829,0
20241029,165700,44353197,829,829,829,829,176
20241029,165600,44353197,829,829,829,829,0
20241029,165500,44353197,829,829,829,829,0
20241029,165400,44353197,829,829,829,829,0
20241029,165300,44353197,829,829,829,829,0
20241029,165200,44353197,829,829,829,829,0
20241029,165100,44353197,829,829,829,829,0
20241029,165000,44353197,829,829,829,829,0
20241029,164900,44353197,829,829,829,829,0
20241029,164800,44353197,829,829,829,829,0
20241029,164700,44353197,829,829,829,829,0
20241029,164600,44353197,829,829,829,829,0
20241029,164500,44353197,829,829,829,829,0
20241029,164400,44353197,829,829,829,829,0
20241029,164300,44353197,829,829,829,829,0
20241029,164200,44353197,829,829,829,829,0
20241029,164100,44353197,829,829,829,829,0
20241029,164000,44353197,829,829,829,829,0
20241029,163900,44353197,829,829,829,829,0
20241029,163800,44353197,829,829,829,829,0
20241029,163700,44353197,829,829,829,829,0
20241029,163600,44353197,829,829,829,829,0
20241029,163500,44353197,829,829,829,829,0
20241029,163400,44353197,829,829,829,829,0
20241029,163300,44353197,829,829,829,829,0
20241029,163200,44353197,829,829,829,829,0
20241029,163100,44353197,829,829,829,829,0
20241029,163000,44353197,829,829,829,829,0
20241029,162900,44353197,829,829,829,829,0
20241029,162800,44353197,829,829,829,829,0
20241029,162700,44353197,829,829,829,829,176
20241029,162600,44353197,829,829,829,829,0
20241029,162500,44353197,829,829,829,829,0
20241029,162400,44353197,829,829,829,829,0
20241029,162300,44353197,829,829,829,829,0
20241029,162200,44353197,829,829,829,829,0
20241029,162100,44353197,829,829,829,829,0
20241029,162000,44353197,829,829,829,829,0
20241029,161900,44353197,829,829,829,829,0
20241029,161800,44353197,829,829,829,829,0
20241029,161700,44353197,829,829,829,829,0
20241029,161600,44353197,829,829,829,829,0
20241029,161500,44353197,829,829,829,829,0
20241029,161400,44353197,829,829,829,829,0
20241029,161300,44353197,829,829,829,829,0
20241029,161200,44353197,829,829,829,829,0
20241029,161100,44353197,829,829,829,829,0
20241029,161000,44353197,829,829,829,829,0
20241029,160900,44353197,829,829,829,829,0
20241029,160800,44353197,829,829,829,829,0
20241029,160700,44353197,829,829,829,829,0
20241029,160600,44353197,829,829,829,829,0
20241029,160500,44353197,829,829,829,829,0
20241029,160400,44353197,829,829,829,829,0
20241029,160300,44353197,829,829,829,829,0
20241029,160200,44353197,829,829,829,829,0
20241029,160100,44353197,829,829,829,829,0
20241029,160000,44353197,829,829,829,829,0
20241029,155900,44353197,829,829,829,829,0
20241029,155800,44353197,829,829,829,829,0
20241029,155700,44353197,829,829,829,829,176
20241029,155600,44353197,829,829,829,829,0
20241029,155500,44353197,829,829,829,829,0
20241029,155400,44353197,829,829,829,829,0
20241029,155300,44353197,829,829,829,829,0
20241029,155200,44353197,829,829,829,829,0
20241029,155100,44353197,829,829,829,829,0
20241029,155000,44353197,829,829,829,829,0
20241029,154900,44353197,829,829,829,829,0
20241029,154800,44353197,829,829,829,829,0
20241029,154700,44353197,829,829,829,829,0
20241029,154600,44353197,829,829,829,829,0
20241029,154500,44353197,829,829,829,829,0
20241029,154400,44353197,829,829,829,829,0
20241029,154300,44353197,829,829,829,829,0
20241029,154200,44353197,829,829,829,829,0
20241029,154100,44353197,829,829,829,829,0
20241029,154000,44353197,829,829,829,829,0
20241029,153900,44353197,829,829,829,829,0
20241029,153800,44353197,829,829,829,829,0
20241029,153700,44353197,829,829,829,829,0
20241029,153600,44353197,829,829,829,829,0
20241029,153500,44353197,829,829,829,829,0
20241029,153400,44353197,829,829,829,829,0
20241029,153300,44353197,829,829,829,829,0
20241029,153200,44353197,829,829,829,829,0
20241029,153100,44353197,829,829,829,829,0
20241029,153000,44353197,829,829,829,829,176
20241029,152900,44207293,837,837,837,837,0
20241029,152800,44207293,837,837,837,837,0
20241029,152700,44207293,837,837,837,837,0
20241029,152600,44207293,837,837,837,837,0
20241029,152500,44207293,837,837,837,837,0
20241029,152400,44207293,837,837,837,837,0
20241029,152300,44207293,837,837,837,837,0
20241029,152200,44207293,837,837,837,837,0
20241029,152100,44207293,837,837,837,837,0
20241029,152000,44207293,837,837,837,837,0
20241029,151900,44207293,837,837,837,837,1075
20241029,151800,43307518,835,835,835,835,436
20241029,151700,42943458,835,835,835,835,1
20241029,151600,42942623,832,832,832,832,0
20241029,151500,42942623,832,834,834,832,27
20241029,151400,42920107,832,832,832,832,19
20241029,151300,42904299,833,833,833,833,0
20241029,151200,42904299,833,833,833,833,0
20241029,151100,42904299,833,833,833,833,0
20241029,151000,42904299,833,833,833,833,0
20241029,150900,42904299,833,833,833,833,0
20241029,150800,42904299,833,833,833,833,38
20241029,150700,42872645,828,828,828,828,0
20241029,150600,42872645,828,828,828,828,0
20241029,150500,42872645,828,828,828,828,0
20241029,150400,42872645,828,828,828,828,0
20241029,150300,42872645,828,828,828,828,0
20241029,150200,42872645,828,828,828,828,0
20241029,150100,42872645,828,829,829,828,336
20241029,150000,42594434,829,829,829,829,0
20241029,145900,42594434,829,829,829,829,132
20241029,145800,42485006,835,835,835,835,0
20241029,145700,42485006,835,835,835,835,0
20241029,145600,42485006,835,835,835,835,0
20241029,145500,42485006,835,835,835,835,0
20241029,145400,42485006,835,835,835,835,0
20241029,145300,42485006,835,835,835,835,0
20241029,145200,42485006,835,835,835,835,0
20241029,145100,42485006,835,835,835,835,0
20241029,145000,42485006,835,835,835,835,0
20241029,144900,42485006,835,835,835,835,0
20241029,144800,42485006,835,835,835,835,0
20241029,144700,42485006,835,835,835,835,7
20241029,144600,42479161,835,835,835,835,62
20241029,144500,42427391,838,833,838,833,59
20241029,144400,42378131,823,829,829,823,600
20241029,144300,41882681,835,835,835,835,0
20241029,144200,41882681,835,835,835,835,0
20241029,144100,41882681,835,835,835,835,0
20241029,144000,41882681,835,835,835,835,0
20241029,143900,41882681,835,835,835,835,0
20241029,143800,41882681,835,835,835,835,0
20241029,143700,41882681,835,835,835,835,0
20241029,143600,41882681,835,835,835,835,0
20241029,143500,41882681,835,835,835,835,0
20241029,143400,41882681,835,835,835,835,0
20241029,143300,41882681,835,835,835,835,526
20241029,143200,41443471,835,835,835,835,1
20241029,143100,41442636,835,835,835,835,1
20241029,143000,41441801,835,835,835,835,0
20241029,142900,41441801,835,835,835,835,0
20241029,142800,41441801,835,835,835,835,1
20241029,142700,41440966,828,828,828,828,0
20241029,142600,41440966,828,828,828,828,0
20241029,142500,41440966,828,828,828,828,0
20241029,142400,41440966,828,828,828,828,0
20241029,142300,41440966,828,828,828,828,244
20241029,142200,41238934,836,836,836,836,0
20241029,142100,41238934,836,836,836,836,0
20241029,142000,41238934,836,836,836,836,1
20241029,141900,41238098,828,828,828,828,0
20241029,141800,41238098,828,830,830,828,2000
20241029,141700,39580710,830,830,830,830,0
20241029,141600,39580710,830,830,830,830,1
20241029,141500,39579880,830,830,830,830,0
20241029,141400,39579880,830,830,830,830,0
20241029,141300,39579880,830,830,830,830,0
20241029,141200,39579880,830,830,830,830,0
20241029,141100,39579880,830,830,830,830,0
20241029,141000,39579880,830,830,830,830,0
20241029,140900,39579880,830,830,830,830,25
20241029,140800,39559130,837,835,837,835,60
20241029,140700,39508949,837,837,837,837,0
20241029,140600,39508949,837,837,837,837,0
20241029,140500,39508949,837,837,837,837,0
20241029,140400,39508949,837,837,837,837,0
20241029,140300,39508949,837,837,837,837,0
20241029,140200,39508949,837,837,837,837,0
20241029,140100,39508949,837,837,837,837,0
20241029,140000,39508949,837,837,837,837,0
20241029,135900,39508949,837,837,837,837,0
20241029,135800,39508949,837,837,837,837,0
20241029,135700,39508949,837,837,837,837,0
20241029,135600,39508949,837,837,837,837,1
20241029,135500,39508112,830,830,830,830,0
20241029,135400,39508112,830,830,830,830,0
20241029,135300,39508112,830,830,830,830,0
20241029,135200,39508112,830,830,830,830,0
20241029,135100,39508112,830,830,830,830,0
20241029,135000,39508112,830,830,830,830,0
20241029,134900,39508112,830,830,830,830,0
20241029,134800,39508112,830,830,830,830,0
20241029,134700,39508112,830,830,830,830,1000
20241029,134600,38678112,831,831,831,831,962
20241029,134500,37878690,837,837,837,837,0
20241029,134400,37878690,837,837,837,837,0
20241029,134300,37878690,837,837,837,837,0
20241029,134200,37878690,837,837,837,837,0
20241029,134100,37878690,837,837,837,837,0
20241029,134000,37878690,837,837,837,837,0
20241029,133900,37878690,837,837,837,837,0
20241029,133800,37878690,837,837,837,837,0
20241029,133700,37878690,837,837,837,837,0
20241029,133600,37878690,837,837,837,837,0
20241029,133500,37878690,837,837,837,837,0
20241029,133400,37878690,837,837,837,837,0
20241029,133300,37878690,837,837,837,837,1
20241029,133200,37877853,831,831,831,831,0
20241029,133100,37877853,831,831,831,831,0
20241029,133000,37877853,831,831,831,831,0
20241029,132900,37877853,831,831,831,831,0
20241029,132800,37877853,831,831,831,831,0
20241029,132700,37877853,831,832,832,831,370
20241029,132600,37570078,832,832,832,832,0
20241029,132500,37570078,832,832,832,832,0
20241029,132400,37570078,832,832,832,832,0
20241029,132300,37570078,832,832,832,832,0
20241029,132200,37570078,832,832,832,832,0
20241029,132100,37570078,832,832,832,832,0
20241029,132000,37570078,832,832,832,832,0
20241029,131900,37570078,832,832,832,832,0
20241029,131800,37570078,832,832,832,832,0
20241029,131700,37570078,832,832,832,832,0
20241029,131600,37570078,832,832,832,832,4
20241029,131500,37566750,837,837,837,837,0
20241029,131400,37566750,837,837,837,837,0
20241029,131300,37566750,837,837,837,837,0
20241029,131200,37566750,837,837,837,837,1
20241029,131100,37565913,837,838,838,832,617
20241029,131000,37050950,835,838,838,835,619
20241029,130900,36534082,838,838,838,838,0
20241029,130800,36534082,838,838,838,838,0
20241029,130700,36534082,838,838,838,838,1
20241029,130600,36533244,835,835,835,835,81
20241029,130500,36465609,835,835,835,835,0
20241029,130400,36465609,835,835,835,835,30
20241029,130300,36440559,838,838,838,838,0
20241029,130200,36440559,838,835,838,835,2406
20241029,130100,34431474,835,835,835,835,0
20241029,130000,34431474,835,835,835,835,0
20241029,125900,34431474,835,835,836,835,2447
20241029,125800,32387331,835,835,835,835,0
20241029,125700,32387331,835,835,835,835,0
20241029,125600,32387331,835,835,835,835,250
20241029,125500,32178581,835,835,835,835,0
20241029,125400,32178581,835,835,835,835,0
20241029,125300,32178581,835,835,835,835,0
20241029,125200,32178581,835,835,835,835,0
20241029,125100,32178581,835,835,835,835,0
20241029,125000,32178581,835,835,835,835,4
20241029,124900,32175241,835,835,835,835,0
20241029,124800,32175241,835,835,835,835,0
20241029,124700,32175241,835,835,835,835,0
20241029,124600,32175241,835,835,835,835,0
20241029,124500,32175241,835,835,835,835,0
20241029,124400,32175241,835,835,835,835,0
20241029,124300,32175241,835,835,835,835,0
20241029,124200,32175241,835,835,835,835,0
20241029,124100,32175241,835,835,835,835,0
20241029,124000,32175241,835,835,835,835,0
20241029,123900,32175241,835,835,835,835,0
20241029,123800,32175241,835,835,835,835,1
20241029,123700,32174406,834,834,834,834,0
20241029,123600,32174406,834,834,834,834,1872
20241029,123500,30613158,829,829,829,829,0
20241029,123400,30613158,829,829,829,829,0
20241029,123300,30613158,829,829,829,829,0
20241029,123200,30613158,829,829,829,829,0
20241029,123100,30613158,829,829,829,829,0
20241029,123000,30613158,829,829,829,829,0
20241029,122900,30613158,829,829,829,829,0
20241029,122800,30613158,829,829,829,829,1
20241029,122700,30612329,835,835,835,835,1
20241029,122600,30611494,828,828,828,828,0
20241029,122500,30611494,828,828,828,828,0
20241029,122400,30611494,828,828,828,828,0
20241029,122300,30611494,828,828,828,828,0
20241029,122200,30611494,828,828,828,828,0
20241029,122100,30611494,828,828,828,828,0
20241029,122000,30611494,828,828,828,828,0
20241029,121900,30611494,828,828,828,828,0
20241029,121800,30611494,828,828,828,828,22
20241029,121700,30593278,828,831,838,828,1365
20241029,121600,29453829,832,832,832,832,0
20241029,121500,29453829,832,832,832,832,0
20241029,121400,29453829,832,832,832,832,0
20241029,121300,29453829,832,832,832,832,0
20241029,121200,29453829,832,832,832,832,0
20241029,121100,29453829,832,832,832,832,0
20241029,121000,29453829,832,832,832,832,0
20241029,120900,29453829,832,832,832,832,0
20241029,120800,29453829,832,832,832,832,0
20241029,120700,29453829,832,832,832,832,0
20241029,120600,29453829,832,832,832,832,0
20241029,120500,29453829,832,832,832,832,0
20241029,120400,29453829,832,832,832,832,0
20241029,120300,29453829,832,832,832,832,0
20241029,120200,29453829,832,832,832,832,0
20241029,120100,29453829,832,832,832,832,0
20241029,120000,29453829,832,832,832,832,0
20241029,115900,29453829,832,832,832,832,0
20241029,115800,29453829,832,832,832,832,0
20241029,115700,29453829,832,831,832,831,5
20241029,115600,29449673,831,831,831,831,0
20241029,115500,29449673,831,831,831,831,0
20241029,115400,29449673,831,831,831,831,0
20241029,115300,29449673,831,831,832,828,1087
20241029,115200,28545893,832,832,832,832,0
20241029,115100,28545893,832,832,832,832,0
20241029,115000,28545893,832,832,832,832,0
20241029,114900,28545893,832,832,832,832,0
20241029,114800,28545893,832,832,832,832,0
20241029,114700,28545893,832,832,832,832,0
20241029,114600,28545893,832,832,832,832,0
20241029,114500,28545893,832,832,832,832,0
20241029,114400,28545893,832,832,832,832,0
20241029,114300,28545893,832,832,832,832,1
20241029,114200,28545061,834,834,834,834,0
20241029,114100,28545061,834,834,834,834,0
20241029,114000,28545061,834,834,834,834,0
20241029,113900,28545061,834,834,834,834,0
20241029,113800,28545061,834,834,834,834,0
20241029,113700,28545061,834,834,834,834,0
20241029,113600,28545061,834,833,834,833,5
20241029,113500,28540894,835,835,835,835,0
20241029,113400,28540894,835,835,835,835,0
20241029,113300,28540894,835,835,835,835,0
20241029,113200,28540894,835,835,835,835,0
20241029,113100,28540894,835,835,835,835,0
20241029,113000,28540894,835,835,835,835,0
20241029,112900,28540894,835,835,835,835,0
20241029,112800,28540894,835,835,835,835,0
20241029,112700,28540894,835,835,835,835,0
20241029,112600,28540894,835,835,835,835,0
20241029,112500,28540894,835,835,835,835,0
20241029,112400,28540894,835,835,835,835,0
20241029,112300,28540894,835,835,835,835,0
20241029,112200,28540894,835,835,835,835,1
20241029,112100,28540059,828,828,828,828,1
20241029,112000,28539231,827,827,827,827,1
20241029,111900,28538404,848,848,848,848,0
20241029,111800,28538404,848,850,850,823,863
20241029,111700,27821947,858,841,858,841,1001
20241029,111600,26970972,840,827,840,827,2000
20241029,111500,25304580,823,823,823,823,200
20241029,111400,25139980,823,823,823,823,300
20241029,111300,24893080,828,828,828,828,0
20241029,111200,24893080,828,828,828,828,0
20241029,111100,24893080,828,828,828,828,0
20241029,111000,24893080,828,828,828,828,0
20241029,110900,24893080,828,828,828,828,0
20241029,110800,24893080,828,828,828,828,0
20241029,110700,24893080,828,828,828,828,0
20241029,110600,24893080,828,828,828,828,0
20241029,110500,24893080,828,828,828,828,0
20241029,110400,24893080,828,828,828,828,0
20241029,110300,24893080,828,828,828,828,157
20241029,110200,24763084,828,828,828,828,0
20241029,110100,24763084,828,828,828,828,0
20241029,110000,24763084,828,828,828,828,0
20241029,105900,24763084,828,828,828,828,0
20241029,105800,24763084,828,828,828,828,1
20241029,105700,24762256,828,828,828,828,0
20241029,105600,24762256,828,828,828,828,0
20241029,105500,24762256,828,828,828,828,0
20241029,105400,24762256,828,828,828,828,0
20241029,105300,24762256,828,828,828,828,0
20241029,105200,24762256,828,828,828,828,1
20241029,105100,24761428,822,822,822,822,0
20241029,105000,24761428,822,822,822,822,0
20241029,104900,24761428,822,822,822,822,0
20241029,104800,24761428,822,822,822,822,0
20241029,104700,24761428,822,828,828,822,1097
20241029,104600,23853796,829,829,829,829,0
20241029,104500,23853796,829,829,829,829,0
20241029,104400,23853796,829,829,829,829,1
20241029,104300,23852967,828,828,828,828,0
20241029,104200,23852967,828,828,828,828,0
20241029,104100,23852967,828,828,828,828,0
20241029,104000,23852967,828,828,828,828,0
20241029,103900,23852967,828,828,828,828,0
20241029,103800,23852967,828,828,828,828,1221
20241029,103700,22841979,828,828,828,828,0
20241029,103600,22841979,828,828,828,828,0
20241029,103500,22841979,828,828,828,828,1
20241029,103400,22841151,821,821,821,821,0
20241029,103300,22841151,821,821,821,821,0
20241029,103200,22841151,821,821,821,821,0
20241029,103100,22841151,821,821,821,821,0
20241029,103000,22841151,821,821,821,821,0
20241029,102900,22841151,821,821,821,821,0
20241029,102800,22841151,821,821,821,821,0
20241029,102700,22841151,821,823,823,821,10000
20241029,102600,14616225,823,823,823,823,0
20241029,102500,14616225,823,823,823,823,0
20241029,102400,14616225,823,823,823,823,0
20241029,102300,14616225,823,823,823,823,0
20241029,102200,14616225,823,823,823,823,3839
20241029,102100,11456728,823,823,823,823,0
20241029,102000,11456728,823,823,823,823,0
20241029,101900,11456728,823,823,823,823,0
20241029,101800,11456728,823,824,824,823,326
20241029,101700,11188313,828,822,828,822,1059
20241029,101600,10313199,822,822,822,822,2
20241029,101500,10311555,822,822,822,822,2
20241029,101400,10309911,822,822,822,822,0
20241029,101300,10309911,822,822,822,822,0
20241029,101200,10309911,822,822,822,822,0
20241029,101100,10309911,822,822,822,822,600
20241029,101000,9816711,822,822,822,822,0
20241029,100900,9816711,822,822,822,822,0
20241029,100800,9816711,822,822,822,822,1
20241029,100700,9815889,822,822,822,822,0
20241029,100600,9815889,822,822,822,822,12
20241029,100500,9806025,822,822,822,822,0
20241029,100400,9806025,822,822,822,822,100
20241029,100300,9723825,822,822,822,822,1
20241029,100200,9723003,821,821,821,821,0
20241029,100100,9723003,821,821,821,821,0
20241029,100000,9723003,821,821,821,821,1
20241029,095900,9722182,822,822,822,822,0
20241029,095800,9722182,822,822,822,822,0
20241029,095700,9722182,822,822,822,822,0
20241029,095600,9722182,822,822,822,822,0
20241029,095500,9722182,822,822,822,822,0
20241029,095400,9722182,822,822,822,822,0
20241029,095300,9722182,822,822,822,822,0
20241029,095200,9722182,822,822,822,822,0
20241029,095100,9722182,822,822,822,822,1
20241029,095000,9721360,821,821,821,821,0
20241029,094900,9721360,821,822,822,821,470
20241029,094800,9335062,822,822,822,822,0
20241029,094700,9335062,822,822,822,822,10
20241029,094600,9326842,822,822,822,822,0
20241029,094500,9326842,822,822,822,822,0
20241029,094400,9326842,822,822,822,822,0
20241029,094300,9326842,822,822,822,822,0
20241029,094200,9326842,822,824,824,822,27
20241029,094100,9304600,825,825,825,825,1
20241029,094000,9303775,822,822,822,822,0
20241029,093900,9303775,822,825,825,822,13
20241029,093800,9293056,822,822,822,822,2
20241029,093700,9291412,825,825,825,825,27
20241029,093600,9269137,822,822,822,822,0
20241029,093500,9269137,822,822,822,822,0
20241029,093400,9269137,822,822,822,822,0
20241029,093300,9269137,822,822,822,822,1
20241029,093200,9268315,825,825,825,825,0
20241029,093100,9268315,825,825,825,825,1
20241029,093000,9267490,825,825,825,825,0
20241029,092900,9267490,825,825,825,825,0
20241029,092800,9267490,825,825,825,825,0
20241029,092700,9267490,825,825,825,825,0
20241029,092600,9267490,825,825,825,825,0
20241029,092500,9267490,825,825,825,825,0
20241029,092400,9267490,825,825,825,825,0
20241029,092300,9267490,825,825,825,825,30
20241029,092200,9242740,825,825,825,825,0
20241029,092100,9242740,825,822,825,822,825
20241029,092000,8564587,826,826,826,826,1
20241029,091900,8563761,821,821,821,821,0
20241029,091800,8563761,821,825,828,821,1960
20241029,091700,6952892,826,826,826,826,0
20241029,091600,6952892,826,826,826,826,901
20241029,091500,6208666,828,828,828,826,3
20241029,091400,6206184,827,828,828,827,2
20241029,091300,6204529,822,822,822,822,442
20241029,091200,5841205,828,828,828,828,2
20241029,091100,5839549,823,823,823,823,0
20241029,091000,5839549,823,823,823,823,3000
20241029,090900,3370549,823,823,823,823,199
20241029,090800,3206772,823,823,823,823,399
20241029,090700,2878395,828,828,828,828,0
20241029,090600,2878395,828,828,828,828,0
20241029,090500,2878395,828,828,828,828,0
20241029,090400,2878395,828,828,828,828,0
20241029,090300,2878395,828,828,828,828,0
20241029,090200,2878395,828,828,828,828,0
20241029,090100,2878395,828,822,830,822,2286
20241029,090000,981166,821,819,821,819,1198