KissMeData/233990/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,201800,795378,685,685,685,685,1
20231024,201700,795378,685,685,685,685,0
20231024,201600,795378,685,685,685,685,0
20231024,201500,795378,685,685,685,685,0
20231024,201400,795378,685,685,685,685,0
20231024,201300,795378,685,685,685,685,0
20231024,201200,795378,685,685,685,685,0
20231024,201100,795378,685,685,685,685,0
20231024,201000,795378,685,685,685,685,0
20231024,200900,795378,685,685,685,685,0
20231024,200800,795378,685,685,685,685,0
20231024,200700,795378,685,685,685,685,0
20231024,200600,795378,685,685,685,685,0
20231024,200500,795378,685,685,685,685,0
20231024,200400,795378,685,685,685,685,0
20231024,200300,795378,685,685,685,685,0
20231024,200200,795378,685,685,685,685,0
20231024,200100,795378,685,685,685,685,0
20231024,200000,795378,685,685,685,685,0
20231024,195900,795378,685,685,685,685,0
20231024,195800,795378,685,685,685,685,0
20231024,195700,795378,685,685,685,685,0
20231024,195600,795378,685,685,685,685,0
20231024,195500,795378,685,685,685,685,0
20231024,195400,795378,685,685,685,685,0
20231024,195300,795378,685,685,685,685,0
20231024,195200,795378,685,685,685,685,0
20231024,195100,795378,685,685,685,685,0
20231024,195000,795378,685,685,685,685,0
20231024,194900,795378,685,685,685,685,0
20231024,194800,795378,685,685,685,685,1
20231024,194700,795378,685,685,685,685,0
20231024,194600,795378,685,685,685,685,0
20231024,194500,795378,685,685,685,685,0
20231024,194400,795378,685,685,685,685,0
20231024,194300,795378,685,685,685,685,0
20231024,194200,795378,685,685,685,685,0
20231024,194100,795378,685,685,685,685,0
20231024,194000,795378,685,685,685,685,0
20231024,193900,795378,685,685,685,685,0
20231024,193800,795378,685,685,685,685,0
20231024,193700,795378,685,685,685,685,0
20231024,193600,795378,685,685,685,685,0
20231024,193500,795378,685,685,685,685,0
20231024,193400,795378,685,685,685,685,0
20231024,193300,795378,685,685,685,685,0
20231024,193200,795378,685,685,685,685,0
20231024,193100,795378,685,685,685,685,0
20231024,193000,795378,685,685,685,685,0
20231024,192900,795378,685,685,685,685,0
20231024,192800,795378,685,685,685,685,0
20231024,192700,795378,685,685,685,685,0
20231024,192600,795378,685,685,685,685,0
20231024,192500,795378,685,685,685,685,0
20231024,192400,795378,685,685,685,685,0
20231024,192300,795378,685,685,685,685,0
20231024,192200,795378,685,685,685,685,0
20231024,192100,795378,685,685,685,685,0
20231024,192000,795378,685,685,685,685,0
20231024,191900,795378,685,685,685,685,0
20231024,191800,795378,685,685,685,685,1
20231024,191700,795378,685,685,685,685,0
20231024,191600,795378,685,685,685,685,0
20231024,191500,795378,685,685,685,685,0
20231024,191400,795378,685,685,685,685,0
20231024,191300,795378,685,685,685,685,0
20231024,191200,795378,685,685,685,685,0
20231024,191100,795378,685,685,685,685,0
20231024,191000,795378,685,685,685,685,0
20231024,190900,795378,685,685,685,685,0
20231024,190800,795378,685,685,685,685,0
20231024,190700,795378,685,685,685,685,0
20231024,190600,795378,685,685,685,685,0
20231024,190500,795378,685,685,685,685,0
20231024,190400,795378,685,685,685,685,0
20231024,190300,795378,685,685,685,685,0
20231024,190200,795378,685,685,685,685,0
20231024,190100,795378,685,685,685,685,0
20231024,190000,795378,685,685,685,685,0
20231024,185900,795378,685,685,685,685,0
20231024,185800,795378,685,685,685,685,0
20231024,185700,795378,685,685,685,685,0
20231024,185600,795378,685,685,685,685,0
20231024,185500,795378,685,685,685,685,0
20231024,185400,795378,685,685,685,685,0
20231024,185300,795378,685,685,685,685,0
20231024,185200,795378,685,685,685,685,0
20231024,185100,795378,685,685,685,685,0
20231024,185000,795378,685,685,685,685,0
20231024,184900,795378,685,685,685,685,0
20231024,184800,795378,685,685,685,685,1
20231024,184700,795378,685,685,685,685,0
20231024,184600,795378,685,685,685,685,0
20231024,184500,795378,685,685,685,685,0
20231024,184400,795378,685,685,685,685,0
20231024,184300,795378,685,685,685,685,0
20231024,184200,795378,685,685,685,685,0
20231024,184100,795378,685,685,685,685,0
20231024,184000,795378,685,685,685,685,0
20231024,183900,795378,685,685,685,685,0
20231024,183800,795378,685,685,685,685,0
20231024,183700,795378,685,685,685,685,0
20231024,183600,795378,685,685,685,685,0
20231024,183500,795378,685,685,685,685,0
20231024,183400,795378,685,685,685,685,0
20231024,183300,795378,685,685,685,685,0
20231024,183200,795378,685,685,685,685,0
20231024,183100,795378,685,685,685,685,0
20231024,183000,795378,685,685,685,685,0
20231024,182900,795378,685,685,685,685,0
20231024,182800,795378,685,685,685,685,0
20231024,182700,795378,685,685,685,685,0
20231024,182600,795378,685,685,685,685,0
20231024,182500,795378,685,685,685,685,0
20231024,182400,795378,685,685,685,685,0
20231024,182300,795378,685,685,685,685,0
20231024,182200,795378,685,685,685,685,0
20231024,182100,795378,685,685,685,685,0
20231024,182000,795378,685,685,685,685,0
20231024,181900,795378,685,685,685,685,0
20231024,181800,795378,685,685,685,685,1
20231024,181700,795378,685,685,685,685,0
20231024,181600,795378,685,685,685,685,0
20231024,181500,795378,685,685,685,685,0
20231024,181400,795378,685,685,685,685,0
20231024,181300,795378,685,685,685,685,0
20231024,181200,795378,685,685,685,685,0
20231024,181100,795378,685,685,685,685,0
20231024,181000,795378,685,685,685,685,0
20231024,180900,795378,685,685,685,685,0
20231024,180800,795378,685,685,685,685,0
20231024,180700,795378,685,685,685,685,0
20231024,180600,795378,685,685,685,685,0
20231024,180500,795378,685,685,685,685,0
20231024,180400,795378,685,685,685,685,0
20231024,180300,795378,685,685,685,685,0
20231024,180200,795378,685,685,685,685,0
20231024,180100,795378,685,685,685,685,0
20231024,180000,795378,685,685,685,685,0
20231024,175900,795378,685,685,685,685,0
20231024,175800,795378,685,685,685,685,0
20231024,175700,795378,685,685,685,685,0
20231024,175600,795378,685,685,685,685,0
20231024,175500,795378,685,685,685,685,0
20231024,175400,795378,685,685,685,685,0
20231024,175300,795378,685,685,685,685,0
20231024,175200,795378,685,685,685,685,0
20231024,175100,795378,685,685,685,685,0
20231024,175000,795378,685,685,685,685,0
20231024,174900,795378,685,685,685,685,0
20231024,174800,795378,685,685,685,685,1
20231024,174700,795378,685,685,685,685,0
20231024,174600,795378,685,685,685,685,0
20231024,174500,795378,685,685,685,685,0
20231024,174400,795378,685,685,685,685,0
20231024,174300,795378,685,685,685,685,0
20231024,174200,795378,685,685,685,685,0
20231024,174100,795378,685,685,685,685,0
20231024,174000,795378,685,685,685,685,0
20231024,173900,795378,685,685,685,685,0
20231024,173800,795378,685,685,685,685,0
20231024,173700,795378,685,685,685,685,0
20231024,173600,795378,685,685,685,685,0
20231024,173500,795378,685,685,685,685,0
20231024,173400,795378,685,685,685,685,0
20231024,173300,795378,685,685,685,685,0
20231024,173200,795378,685,685,685,685,0
20231024,173100,795378,685,685,685,685,0
20231024,173000,795378,685,685,685,685,0
20231024,172900,795378,685,685,685,685,0
20231024,172800,795378,685,685,685,685,0
20231024,172700,795378,685,685,685,685,0
20231024,172600,795378,685,685,685,685,0
20231024,172500,795378,685,685,685,685,0
20231024,172400,795378,685,685,685,685,0
20231024,172300,795378,685,685,685,685,0
20231024,172200,795378,685,685,685,685,0
20231024,172100,795378,685,685,685,685,0
20231024,172000,795378,685,685,685,685,0
20231024,171900,795378,685,685,685,685,0
20231024,171800,795378,685,685,685,685,1
20231024,171700,795378,685,685,685,685,0
20231024,171600,795378,685,685,685,685,0
20231024,171500,795378,685,685,685,685,0
20231024,171400,795378,685,685,685,685,0
20231024,171300,795378,685,685,685,685,0
20231024,171200,795378,685,685,685,685,0
20231024,171100,795378,685,685,685,685,0
20231024,171000,795378,685,685,685,685,0
20231024,170900,795378,685,685,685,685,0
20231024,170800,795378,685,685,685,685,0
20231024,170700,795378,685,685,685,685,0
20231024,170600,795378,685,685,685,685,0
20231024,170500,795378,685,685,685,685,0
20231024,170400,795378,685,685,685,685,0
20231024,170300,795378,685,685,685,685,0
20231024,170200,795378,685,685,685,685,0
20231024,170100,795378,685,685,685,685,0
20231024,170000,795378,685,685,685,685,0
20231024,165900,795378,685,685,685,685,0
20231024,165800,795378,685,685,685,685,0
20231024,165700,795378,685,685,685,685,0
20231024,165600,795378,685,685,685,685,0
20231024,165500,795378,685,685,685,685,0
20231024,165400,795378,685,685,685,685,0
20231024,165300,795378,685,685,685,685,0
20231024,165200,795378,685,685,685,685,0
20231024,165100,795378,685,685,685,685,0
20231024,165000,795378,685,685,685,685,0
20231024,164900,795378,685,685,685,685,0
20231024,164800,795378,685,685,685,685,1
20231024,164700,795378,685,685,685,685,0
20231024,164600,795378,685,685,685,685,0
20231024,164500,795378,685,685,685,685,0
20231024,164400,795378,685,685,685,685,0
20231024,164300,795378,685,685,685,685,0
20231024,164200,795378,685,685,685,685,0
20231024,164100,795378,685,685,685,685,0
20231024,164000,795378,685,685,685,685,0
20231024,163900,795378,685,685,685,685,0
20231024,163800,795378,685,685,685,685,0
20231024,163700,795378,685,685,685,685,0
20231024,163600,795378,685,685,685,685,0
20231024,163500,795378,685,685,685,685,0
20231024,163400,795378,685,685,685,685,0
20231024,163300,795378,685,685,685,685,0
20231024,163200,795378,685,685,685,685,0
20231024,163100,795378,685,685,685,685,0
20231024,163000,795378,685,685,685,685,0
20231024,162900,795378,685,685,685,685,0
20231024,162800,795378,685,685,685,685,0
20231024,162700,795378,685,685,685,685,0
20231024,162600,795378,685,685,685,685,0
20231024,162500,795378,685,685,685,685,0
20231024,162400,795378,685,685,685,685,0
20231024,162300,795378,685,685,685,685,0
20231024,162200,795378,685,685,685,685,0
20231024,162100,795378,685,685,685,685,0
20231024,162000,795378,685,685,685,685,0
20231024,161900,795378,685,685,685,685,0
20231024,161800,795378,685,685,685,685,1
20231024,161700,795378,685,685,685,685,0
20231024,161600,795378,685,685,685,685,0
20231024,161500,795378,685,685,685,685,0
20231024,161400,795378,685,685,685,685,0
20231024,161300,795378,685,685,685,685,0
20231024,161200,795378,685,685,685,685,0
20231024,161100,795378,685,685,685,685,0
20231024,161000,795378,685,685,685,685,0
20231024,160900,795378,685,685,685,685,0
20231024,160800,795378,685,685,685,685,0
20231024,160700,795378,685,685,685,685,0
20231024,160600,795378,685,685,685,685,0
20231024,160500,795378,685,685,685,685,0
20231024,160400,795378,685,685,685,685,0
20231024,160300,795378,685,685,685,685,0
20231024,160200,795378,685,685,685,685,0
20231024,160100,795378,685,685,685,685,0
20231024,160000,795378,685,685,685,685,0
20231024,155900,795378,685,685,685,685,0
20231024,155800,795378,685,685,685,685,0
20231024,155700,795378,685,685,685,685,0
20231024,155600,795378,685,685,685,685,0
20231024,155500,795378,685,685,685,685,0
20231024,155400,795378,685,685,685,685,0
20231024,155300,795378,685,685,685,685,0
20231024,155200,795378,685,685,685,685,0
20231024,155100,795378,685,685,685,685,0
20231024,155000,795378,685,685,685,685,0
20231024,154900,795378,685,685,685,685,0
20231024,154800,795378,685,685,685,685,1
20231024,154700,795378,685,685,685,685,0
20231024,154600,795378,685,685,685,685,0
20231024,154500,795378,685,685,685,685,0
20231024,154400,795378,685,685,685,685,0
20231024,154300,795378,685,685,685,685,0
20231024,154200,795378,685,685,685,685,0
20231024,154100,795378,685,685,685,685,0
20231024,154000,795378,685,685,685,685,0
20231024,153900,795378,685,685,685,685,0
20231024,153800,795378,685,685,685,685,0
20231024,153700,795378,685,685,685,685,0
20231024,153600,795378,685,685,685,685,0
20231024,153500,795378,685,685,685,685,0
20231024,153400,795378,685,685,685,685,0
20231024,153300,795378,685,685,685,685,0
20231024,153200,795378,685,685,685,685,0
20231024,153100,795378,685,685,685,685,0
20231024,153000,795378,685,685,685,685,1
20231024,152900,794693,529,529,529,529,0
20231024,152800,794693,529,529,529,529,0
20231024,152700,794693,529,529,529,529,0
20231024,152600,794693,529,529,529,529,0
20231024,152500,794693,529,529,529,529,0
20231024,152400,794693,529,529,529,529,0
20231024,152300,794693,529,529,529,529,0
20231024,152200,794693,529,529,529,529,0
20231024,152100,794693,529,529,529,529,0
20231024,152000,794693,529,529,529,529,0
20231024,151900,794693,529,529,529,529,0
20231024,151800,794693,529,529,529,529,0
20231024,151700,794693,529,529,529,529,1
20231024,151600,794164,685,685,685,685,0
20231024,151500,794164,685,685,685,685,0
20231024,151400,794164,685,685,685,685,1
20231024,151300,793479,529,529,529,529,0
20231024,151200,793479,529,529,529,529,0
20231024,151100,793479,529,529,529,529,0
20231024,151000,793479,529,529,529,529,0
20231024,150900,793479,529,529,529,529,0
20231024,150800,793479,529,529,529,529,0
20231024,150700,793479,529,529,529,529,0
20231024,150600,793479,529,529,529,529,0
20231024,150500,793479,529,529,529,529,0
20231024,150400,793479,529,529,529,529,0
20231024,150300,793479,529,529,529,529,0
20231024,150200,793479,529,529,529,529,0
20231024,150100,793479,529,529,529,529,0
20231024,150000,793479,529,529,529,529,0
20231024,145900,793479,529,529,529,529,0
20231024,145800,793479,529,529,529,529,0
20231024,145700,793479,529,529,529,529,0
20231024,145600,793479,529,529,529,529,0
20231024,145500,793479,529,529,529,529,0
20231024,145400,793479,529,529,529,529,0
20231024,145300,793479,529,529,529,529,0
20231024,145200,793479,529,529,529,529,0
20231024,145100,793479,529,529,529,529,0
20231024,145000,793479,529,529,529,529,0
20231024,144900,793479,529,529,529,529,1
20231024,144800,792950,685,685,685,685,0
20231024,144700,792950,685,685,685,685,0
20231024,144600,792950,685,685,685,685,0
20231024,144500,792950,685,685,685,685,0
20231024,144400,792950,685,685,685,685,0
20231024,144300,792950,685,685,685,685,0
20231024,144200,792950,685,685,685,685,10
20231024,144100,786100,529,529,529,529,0
20231024,144000,786100,529,529,529,529,0
20231024,143900,786100,529,529,529,529,0
20231024,143800,786100,529,529,529,529,0
20231024,143700,786100,529,529,529,529,0
20231024,143600,786100,529,529,529,529,1
20231024,143500,785571,685,685,685,685,0
20231024,143400,785571,685,685,685,685,0
20231024,143300,785571,685,685,685,685,0
20231024,143200,785571,685,685,685,685,0
20231024,143100,785571,685,685,685,685,0
20231024,143000,785571,685,685,685,685,0
20231024,142900,785571,685,685,685,685,0
20231024,142800,785571,685,685,685,685,1
20231024,142700,784886,528,528,528,528,100
20231024,142600,732086,685,685,685,685,0
20231024,142500,732086,685,685,685,685,0
20231024,142400,732086,685,685,685,685,0
20231024,142300,732086,685,685,685,685,0
20231024,142200,732086,685,685,685,685,0
20231024,142100,732086,685,685,685,685,0
20231024,142000,732086,685,685,685,685,0
20231024,141900,732086,685,685,685,685,0
20231024,141800,732086,685,685,685,685,0
20231024,141700,732086,685,685,685,685,0
20231024,141600,732086,685,685,685,685,0
20231024,141500,732086,685,685,685,685,0
20231024,141400,732086,685,685,685,685,0
20231024,141300,732086,685,685,685,685,0
20231024,141200,732086,685,685,685,685,0
20231024,141100,732086,685,685,685,685,0
20231024,141000,732086,685,685,685,685,0
20231024,140900,732086,685,685,685,685,0
20231024,140800,732086,685,685,685,685,0
20231024,140700,732086,685,685,685,685,0
20231024,140600,732086,685,685,685,685,0
20231024,140500,732086,685,685,685,685,0
20231024,140400,732086,685,685,685,685,0
20231024,140300,732086,685,685,685,685,0
20231024,140200,732086,685,685,685,685,0
20231024,140100,732086,685,685,685,685,0
20231024,140000,732086,685,685,685,685,0
20231024,135900,732086,685,685,685,685,0
20231024,135800,732086,685,685,685,685,0
20231024,135700,732086,685,685,685,685,0
20231024,135600,732086,685,685,685,685,0
20231024,135500,732086,685,528,685,528,111
20231024,135400,673321,685,685,685,685,0
20231024,135300,673321,685,685,685,685,0
20231024,135200,673321,685,685,685,685,0
20231024,135100,673321,685,685,685,685,0
20231024,135000,673321,685,685,685,685,0
20231024,134900,673321,685,685,685,685,0
20231024,134800,673321,685,685,685,685,0
20231024,134700,673321,685,685,685,685,0
20231024,134600,673321,685,685,685,685,0
20231024,134500,673321,685,685,685,685,0
20231024,134400,673321,685,685,685,685,0
20231024,134300,673321,685,685,685,685,0
20231024,134200,673321,685,685,685,685,0
20231024,134100,673321,685,685,685,685,0
20231024,134000,673321,685,685,685,685,0
20231024,133900,673321,685,685,685,685,0
20231024,133800,673321,685,685,685,685,0
20231024,133700,673321,685,685,685,685,0
20231024,133600,673321,685,685,685,685,0
20231024,133500,673321,685,685,685,685,0
20231024,133400,673321,685,685,685,685,0
20231024,133300,673321,685,685,685,685,0
20231024,133200,673321,685,685,685,685,0
20231024,133100,673321,685,685,685,685,0
20231024,133000,673321,685,685,685,685,0
20231024,132900,673321,685,685,685,685,0
20231024,132800,673321,685,528,685,528,101
20231024,132700,619836,685,685,685,685,0
20231024,132600,619836,685,685,685,685,0
20231024,132500,619836,685,685,685,685,0
20231024,132400,619836,685,685,685,685,0
20231024,132300,619836,685,685,685,685,0
20231024,132200,619836,685,685,685,685,1
20231024,132100,619151,528,528,528,528,100
20231024,132000,566351,684,684,684,684,0
20231024,131900,566351,684,684,684,684,0
20231024,131800,566351,684,684,684,684,0
20231024,131700,566351,684,684,684,684,0
20231024,131600,566351,684,684,684,684,0
20231024,131500,566351,684,684,684,684,0
20231024,131400,566351,684,684,684,684,0
20231024,131300,566351,684,684,684,684,0
20231024,131200,566351,684,684,684,684,0
20231024,131100,566351,684,684,684,684,0
20231024,131000,566351,684,684,684,684,0
20231024,130900,566351,684,684,684,684,0
20231024,130800,566351,684,684,684,684,0
20231024,130700,566351,684,684,684,684,0
20231024,130600,566351,684,684,684,684,0
20231024,130500,566351,684,684,684,684,0
20231024,130400,566351,684,684,684,684,0
20231024,130300,566351,684,684,684,684,0
20231024,130200,566351,684,684,684,684,0
20231024,130100,566351,684,684,684,684,0
20231024,130000,566351,684,684,684,684,0
20231024,125900,566351,684,684,684,684,0
20231024,125800,566351,684,684,684,684,0
20231024,125700,566351,684,684,684,684,0
20231024,125600,566351,684,684,684,684,0
20231024,125500,566351,684,684,684,684,0
20231024,125400,566351,684,684,684,684,0
20231024,125300,566351,684,684,684,684,0
20231024,125200,566351,684,684,684,684,0
20231024,125100,566351,684,684,684,684,0
20231024,125000,566351,684,684,684,684,0
20231024,124900,566351,684,684,684,684,0
20231024,124800,566351,684,684,684,684,0
20231024,124700,566351,684,684,684,684,0
20231024,124600,566351,684,684,684,684,0
20231024,124500,566351,684,684,684,684,0
20231024,124400,566351,684,684,684,684,0
20231024,124300,566351,684,684,684,684,0
20231024,124200,566351,684,684,684,684,1
20231024,124100,565667,685,685,685,685,0
20231024,124000,565667,685,685,685,685,0
20231024,123900,565667,685,685,685,685,0
20231024,123800,565667,685,685,685,685,0
20231024,123700,565667,685,685,685,685,0
20231024,123600,565667,685,685,685,685,0
20231024,123500,565667,685,685,685,685,0
20231024,123400,565667,685,685,685,685,0
20231024,123300,565667,685,685,685,685,0
20231024,123200,565667,685,685,685,685,0
20231024,123100,565667,685,685,685,685,0
20231024,123000,565667,685,685,685,685,0
20231024,122900,565667,685,685,685,685,0
20231024,122800,565667,685,685,685,685,0
20231024,122700,565667,685,685,685,685,0
20231024,122600,565667,685,685,685,685,0
20231024,122500,565667,685,685,685,685,0
20231024,122400,565667,685,685,685,685,0
20231024,122300,565667,685,685,685,685,0
20231024,122200,565667,685,685,685,685,0
20231024,122100,565667,685,685,685,685,0
20231024,122000,565667,685,685,685,685,0
20231024,121900,565667,685,685,685,685,0
20231024,121800,565667,685,685,685,685,0
20231024,121700,565667,685,685,685,685,0
20231024,121600,565667,685,685,685,685,0
20231024,121500,565667,685,685,685,685,0
20231024,121400,565667,685,685,685,685,0
20231024,121300,565667,685,685,685,685,0
20231024,121200,565667,685,685,685,685,0
20231024,121100,565667,685,685,685,685,0
20231024,121000,565667,685,685,685,685,0
20231024,120900,565667,685,685,685,685,0
20231024,120800,565667,685,685,685,685,0
20231024,120700,565667,685,685,685,685,0
20231024,120600,565667,685,685,685,685,0
20231024,120500,565667,685,685,685,685,0
20231024,120400,565667,685,685,685,685,0
20231024,120300,565667,685,685,685,685,0
20231024,120200,565667,685,685,685,685,0
20231024,120100,565667,685,685,685,685,0
20231024,120000,565667,685,685,685,685,0
20231024,115900,565667,685,685,685,685,1
20231024,115800,564982,689,689,689,689,0
20231024,115700,564982,689,689,689,689,0
20231024,115600,564982,689,689,689,689,0
20231024,115500,564982,689,689,689,689,0
20231024,115400,564982,689,689,689,689,0
20231024,115300,564982,689,689,689,689,0
20231024,115200,564982,689,689,689,689,0
20231024,115100,564982,689,689,689,689,0
20231024,115000,564982,689,689,689,689,0
20231024,114900,564982,689,689,689,689,0
20231024,114800,564982,689,689,689,689,0
20231024,114700,564982,689,689,689,689,0
20231024,114600,564982,689,689,689,689,0
20231024,114500,564982,689,689,689,689,0
20231024,114400,564982,689,689,689,689,0
20231024,114300,564982,689,689,689,689,0
20231024,114200,564982,689,689,689,689,0
20231024,114100,564982,689,689,689,689,0
20231024,114000,564982,689,689,689,689,0
20231024,113900,564982,689,689,689,689,0
20231024,113800,564982,689,689,689,689,0
20231024,113700,564982,689,689,689,689,0
20231024,113600,564982,689,689,689,689,0
20231024,113500,564982,689,689,689,689,0
20231024,113400,564982,689,689,689,689,0
20231024,113300,564982,689,689,689,689,0
20231024,113200,564982,689,689,689,689,0
20231024,113100,564982,689,689,689,689,0
20231024,113000,564982,689,689,689,689,0
20231024,112900,564982,689,689,689,689,0
20231024,112800,564982,689,689,689,689,0
20231024,112700,564982,689,689,689,689,0
20231024,112600,564982,689,689,689,689,0
20231024,112500,564982,689,689,689,689,0
20231024,112400,564982,689,689,689,689,0
20231024,112300,564982,689,689,689,689,0
20231024,112200,564982,689,689,689,689,0
20231024,112100,564982,689,689,689,689,0
20231024,112000,564982,689,689,689,689,0
20231024,111900,564982,689,689,689,689,0
20231024,111800,564982,689,689,689,689,0
20231024,111700,564982,689,689,689,689,0
20231024,111600,564982,689,528,689,528,101
20231024,111500,511493,689,689,689,689,0
20231024,111400,511493,689,689,689,689,0
20231024,111300,511493,689,689,689,689,0
20231024,111200,511493,689,689,689,689,0
20231024,111100,511493,689,689,689,689,0
20231024,111000,511493,689,689,689,689,0
20231024,110900,511493,689,689,689,689,0
20231024,110800,511493,689,689,689,689,0
20231024,110700,511493,689,689,689,689,0
20231024,110600,511493,689,689,689,689,0
20231024,110500,511493,689,689,689,689,0
20231024,110400,511493,689,689,689,689,0
20231024,110300,511493,689,689,689,689,0
20231024,110200,511493,689,689,689,689,0
20231024,110100,511493,689,689,689,689,0
20231024,110000,511493,689,689,689,689,0
20231024,105900,511493,689,689,689,689,0
20231024,105800,511493,689,689,689,689,0
20231024,105700,511493,689,689,689,689,0
20231024,105600,511493,689,689,689,689,0
20231024,105500,511493,689,689,689,689,0
20231024,105400,511493,689,689,689,689,0
20231024,105300,511493,689,689,689,689,0
20231024,105200,511493,689,689,689,689,0
20231024,105100,511493,689,689,689,689,0
20231024,105000,511493,689,689,689,689,0
20231024,104900,511493,689,689,689,689,0
20231024,104800,511493,689,689,689,689,0
20231024,104700,511493,689,689,689,689,0
20231024,104600,511493,689,689,689,689,0
20231024,104500,511493,689,689,689,689,0
20231024,104400,511493,689,689,689,689,0
20231024,104300,511493,689,689,689,689,0
20231024,104200,511493,689,530,689,528,216
20231024,104100,397064,540,550,550,540,120
20231024,104000,332164,550,550,550,550,0
20231024,103900,332164,550,550,550,550,0
20231024,103800,332164,550,550,550,550,0
20231024,103700,332164,550,550,550,550,0
20231024,103600,332164,550,550,550,550,0
20231024,103500,332164,550,550,550,550,0
20231024,103400,332164,550,550,550,550,0
20231024,103300,332164,550,550,550,550,0
20231024,103200,332164,550,550,550,550,0
20231024,103100,332164,550,550,550,550,0
20231024,103000,332164,550,550,550,550,0
20231024,102900,332164,550,550,550,550,0
20231024,102800,332164,550,550,550,550,0
20231024,102700,332164,550,550,550,550,0
20231024,102600,332164,550,550,550,550,0
20231024,102500,332164,550,550,550,550,0
20231024,102400,332164,550,550,550,550,0
20231024,102300,332164,550,550,550,550,0
20231024,102200,332164,550,550,550,550,0
20231024,102100,332164,550,550,550,550,0
20231024,102000,332164,550,550,550,550,0
20231024,101900,332164,550,550,550,550,100
20231024,101800,277164,550,550,550,550,0
20231024,101700,277164,550,550,550,550,0
20231024,101600,277164,550,550,550,550,0
20231024,101500,277164,550,550,550,550,0
20231024,101400,277164,550,550,550,550,0
20231024,101300,277164,550,550,550,550,0
20231024,101200,277164,550,550,550,550,0
20231024,101100,277164,550,550,550,550,0
20231024,101000,277164,550,550,550,550,0
20231024,100900,277164,550,550,550,550,0
20231024,100800,277164,550,550,550,550,0
20231024,100700,277164,550,550,550,550,0
20231024,100600,277164,550,550,550,550,0
20231024,100500,277164,550,550,550,550,1
20231024,100400,276614,700,700,700,700,0
20231024,100300,276614,700,700,700,700,0
20231024,100200,276614,700,700,700,700,0
20231024,100100,276614,700,700,700,700,0
20231024,100000,276614,700,700,700,700,0
20231024,095900,276614,700,700,700,700,0
20231024,095800,276614,700,700,700,700,0
20231024,095700,276614,700,700,700,700,0
20231024,095600,276614,700,700,700,700,0
20231024,095500,276614,700,700,700,700,0
20231024,095400,276614,700,700,700,700,0
20231024,095300,276614,700,700,700,700,0
20231024,095200,276614,700,700,700,700,0
20231024,095100,276614,700,699,700,699,10
20231024,095000,269618,714,714,714,714,0
20231024,094900,269618,714,714,714,714,0
20231024,094800,269618,714,714,714,714,0
20231024,094700,269618,714,714,714,714,0
20231024,094600,269618,714,714,714,714,0
20231024,094500,269618,714,714,714,714,0
20231024,094400,269618,714,714,714,714,0
20231024,094300,269618,714,714,714,714,0
20231024,094200,269618,714,714,714,714,0
20231024,094100,269618,714,714,714,714,0
20231024,094000,269618,714,714,714,714,0
20231024,093900,269618,714,714,714,714,0
20231024,093800,269618,714,714,714,714,0
20231024,093700,269618,714,714,714,714,0
20231024,093600,269618,714,714,714,714,0
20231024,093500,269618,714,714,714,714,0
20231024,093400,269618,714,714,714,714,0
20231024,093300,269618,714,714,714,714,0
20231024,093200,269618,714,714,714,714,0
20231024,093100,269618,714,714,714,714,0
20231024,093000,269618,714,714,714,714,0
20231024,092900,269618,714,714,714,714,0
20231024,092800,269618,714,714,714,714,0
20231024,092700,269618,714,714,714,714,0
20231024,092600,269618,714,714,714,714,0
20231024,092500,269618,714,714,714,714,0
20231024,092400,269618,714,714,714,714,0
20231024,092300,269618,714,714,714,714,0
20231024,092200,269618,714,714,714,714,0
20231024,092100,269618,714,714,714,714,0
20231024,092000,269618,714,714,714,714,0
20231024,091900,269618,714,714,714,714,0
20231024,091800,269618,714,714,714,714,0
20231024,091700,269618,714,714,714,714,0
20231024,091600,269618,714,714,714,714,0
20231024,091500,269618,714,714,714,714,0
20231024,091400,269618,714,714,714,714,0
20231024,091300,269618,714,714,714,714,0
20231024,091200,269618,714,714,714,714,0
20231024,091100,269618,714,714,714,714,0
20231024,091000,269618,714,714,714,714,0
20231024,090900,269618,714,714,714,714,0
20231024,090800,269618,714,714,714,714,0
20231024,090700,269618,714,714,714,714,0
20231024,090600,269618,714,665,714,665,220
20231024,090500,117838,660,619,660,528,184
20231024,090400,619,619,619,619,619,0
20231024,090300,619,619,619,619,619,0
20231024,090200,619,619,619,619,619,0
20231024,090100,619,619,619,619,619,1
20231024,090000,0,621,621,621,621,0