KissMeData/043200/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193400,40636343,556,556,556,556,264
20241007,193300,40636343,556,556,556,556,0
20241007,193200,40636343,556,556,556,556,0
20241007,193100,40636343,556,556,556,556,0
20241007,193000,40636343,556,556,556,556,0
20241007,192900,40636343,556,556,556,556,0
20241007,192800,40636343,556,556,556,556,0
20241007,192700,40636343,556,556,556,556,0
20241007,192600,40636343,556,556,556,556,0
20241007,192500,40636343,556,556,556,556,0
20241007,192400,40636343,556,556,556,556,0
20241007,192300,40636343,556,556,556,556,0
20241007,192200,40636343,556,556,556,556,0
20241007,192100,40636343,556,556,556,556,0
20241007,192000,40636343,556,556,556,556,0
20241007,191900,40636343,556,556,556,556,0
20241007,191800,40636343,556,556,556,556,0
20241007,191700,40636343,556,556,556,556,0
20241007,191600,40636343,556,556,556,556,0
20241007,191500,40636343,556,556,556,556,0
20241007,191400,40636343,556,556,556,556,0
20241007,191300,40636343,556,556,556,556,0
20241007,191200,40636343,556,556,556,556,0
20241007,191100,40636343,556,556,556,556,0
20241007,191000,40636343,556,556,556,556,0
20241007,190900,40636343,556,556,556,556,0
20241007,190800,40636343,556,556,556,556,0
20241007,190700,40636343,556,556,556,556,0
20241007,190600,40636343,556,556,556,556,0
20241007,190500,40636343,556,556,556,556,0
20241007,190400,40636343,556,556,556,556,264
20241007,190300,40636343,556,556,556,556,0
20241007,190200,40636343,556,556,556,556,0
20241007,190100,40636343,556,556,556,556,0
20241007,190000,40636343,556,556,556,556,0
20241007,185900,40636343,556,556,556,556,0
20241007,185800,40636343,556,556,556,556,0
20241007,185700,40636343,556,556,556,556,0
20241007,185600,40636343,556,556,556,556,0
20241007,185500,40636343,556,556,556,556,0
20241007,185400,40636343,556,556,556,556,0
20241007,185300,40636343,556,556,556,556,0
20241007,185200,40636343,556,556,556,556,0
20241007,185100,40636343,556,556,556,556,0
20241007,185000,40636343,556,556,556,556,0
20241007,184900,40636343,556,556,556,556,0
20241007,184800,40636343,556,556,556,556,0
20241007,184700,40636343,556,556,556,556,0
20241007,184600,40636343,556,556,556,556,0
20241007,184500,40636343,556,556,556,556,0
20241007,184400,40636343,556,556,556,556,0
20241007,184300,40636343,556,556,556,556,0
20241007,184200,40636343,556,556,556,556,0
20241007,184100,40636343,556,556,556,556,0
20241007,184000,40636343,556,556,556,556,0
20241007,183900,40636343,556,556,556,556,0
20241007,183800,40636343,556,556,556,556,0
20241007,183700,40636343,556,556,556,556,0
20241007,183600,40636343,556,556,556,556,0
20241007,183500,40636343,556,556,556,556,0
20241007,183400,40636343,556,556,556,556,264
20241007,183300,40636343,556,556,556,556,0
20241007,183200,40636343,556,556,556,556,0
20241007,183100,40636343,556,556,556,556,0
20241007,183000,40636343,556,556,556,556,0
20241007,182900,40636343,556,556,556,556,0
20241007,182800,40636343,556,556,556,556,0
20241007,182700,40636343,556,556,556,556,0
20241007,182600,40636343,556,556,556,556,0
20241007,182500,40636343,556,556,556,556,0
20241007,182400,40636343,556,556,556,556,0
20241007,182300,40636343,556,556,556,556,0
20241007,182200,40636343,556,556,556,556,0
20241007,182100,40636343,556,556,556,556,0
20241007,182000,40636343,556,556,556,556,0
20241007,181900,40636343,556,556,556,556,0
20241007,181800,40636343,556,556,556,556,0
20241007,181700,40636343,556,556,556,556,0
20241007,181600,40636343,556,556,556,556,0
20241007,181500,40636343,556,556,556,556,0
20241007,181400,40636343,556,556,556,556,0
20241007,181300,40636343,556,556,556,556,0
20241007,181200,40636343,556,556,556,556,0
20241007,181100,40636343,556,556,556,556,0
20241007,181000,40636343,556,556,556,556,0
20241007,180900,40636343,556,556,556,556,0
20241007,180800,40636343,556,556,556,556,0
20241007,180700,40636343,556,556,556,556,0
20241007,180600,40636343,556,556,556,556,0
20241007,180500,40636343,556,556,556,556,0
20241007,180400,40636343,556,556,556,556,264
20241007,180300,40636343,556,556,556,556,0
20241007,180200,40636343,556,556,556,556,0
20241007,180100,40636343,556,556,556,556,0
20241007,180000,40636343,556,556,556,556,0
20241007,175900,40636343,556,556,556,556,0
20241007,175800,40636343,556,556,556,556,0
20241007,175700,40636343,556,556,556,556,0
20241007,175600,40636343,556,556,556,556,0
20241007,175500,40636343,556,556,556,556,0
20241007,175400,40636343,556,556,556,556,0
20241007,175300,40636343,556,556,556,556,0
20241007,175200,40636343,556,556,556,556,0
20241007,175100,40636343,556,556,556,556,0
20241007,175000,40636343,556,556,556,556,0
20241007,174900,40636343,556,556,556,556,0
20241007,174800,40636343,556,556,556,556,0
20241007,174700,40636343,556,556,556,556,0
20241007,174600,40636343,556,556,556,556,0
20241007,174500,40636343,556,556,556,556,0
20241007,174400,40636343,556,556,556,556,0
20241007,174300,40636343,556,556,556,556,0
20241007,174200,40636343,556,556,556,556,0
20241007,174100,40636343,556,556,556,556,0
20241007,174000,40636343,556,556,556,556,0
20241007,173900,40636343,556,556,556,556,0
20241007,173800,40636343,556,556,556,556,0
20241007,173700,40636343,556,556,556,556,0
20241007,173600,40636343,556,556,556,556,0
20241007,173500,40636343,556,556,556,556,0
20241007,173400,40636343,556,556,556,556,264
20241007,173300,40636343,556,556,556,556,0
20241007,173200,40636343,556,556,556,556,0
20241007,173100,40636343,556,556,556,556,0
20241007,173000,40636343,556,556,556,556,0
20241007,172900,40636343,556,556,556,556,0
20241007,172800,40636343,556,556,556,556,0
20241007,172700,40636343,556,556,556,556,0
20241007,172600,40636343,556,556,556,556,0
20241007,172500,40636343,556,556,556,556,0
20241007,172400,40636343,556,556,556,556,0
20241007,172300,40636343,556,556,556,556,0
20241007,172200,40636343,556,556,556,556,0
20241007,172100,40636343,556,556,556,556,0
20241007,172000,40636343,556,556,556,556,0
20241007,171900,40636343,556,556,556,556,0
20241007,171800,40636343,556,556,556,556,0
20241007,171700,40636343,556,556,556,556,0
20241007,171600,40636343,556,556,556,556,0
20241007,171500,40636343,556,556,556,556,0
20241007,171400,40636343,556,556,556,556,0
20241007,171300,40636343,556,556,556,556,0
20241007,171200,40636343,556,556,556,556,0
20241007,171100,40636343,556,556,556,556,0
20241007,171000,40636343,556,556,556,556,0
20241007,170900,40636343,556,556,556,556,0
20241007,170800,40636343,556,556,556,556,0
20241007,170700,40636343,556,556,556,556,0
20241007,170600,40636343,556,556,556,556,0
20241007,170500,40636343,556,556,556,556,0
20241007,170400,40636343,556,556,556,556,264
20241007,170300,40636343,556,556,556,556,0
20241007,170200,40636343,556,556,556,556,0
20241007,170100,40636343,556,556,556,556,0
20241007,170000,40636343,556,556,556,556,0
20241007,165900,40636343,556,556,556,556,0
20241007,165800,40636343,556,556,556,556,0
20241007,165700,40636343,556,556,556,556,0
20241007,165600,40636343,556,556,556,556,0
20241007,165500,40636343,556,556,556,556,0
20241007,165400,40636343,556,556,556,556,0
20241007,165300,40636343,556,556,556,556,0
20241007,165200,40636343,556,556,556,556,0
20241007,165100,40636343,556,556,556,556,0
20241007,165000,40636343,556,556,556,556,0
20241007,164900,40636343,556,556,556,556,0
20241007,164800,40636343,556,556,556,556,0
20241007,164700,40636343,556,556,556,556,0
20241007,164600,40636343,556,556,556,556,0
20241007,164500,40636343,556,556,556,556,0
20241007,164400,40636343,556,556,556,556,0
20241007,164300,40636343,556,556,556,556,0
20241007,164200,40636343,556,556,556,556,0
20241007,164100,40636343,556,556,556,556,0
20241007,164000,40636343,556,556,556,556,0
20241007,163900,40636343,556,556,556,556,0
20241007,163800,40636343,556,556,556,556,0
20241007,163700,40636343,556,556,556,556,0
20241007,163600,40636343,556,556,556,556,0
20241007,163500,40636343,556,556,556,556,0
20241007,163400,40636343,556,556,556,556,264
20241007,163300,40636343,556,556,556,556,0
20241007,163200,40636343,556,556,556,556,0
20241007,163100,40636343,556,556,556,556,0
20241007,163000,40636343,556,556,556,556,0
20241007,162900,40636343,556,556,556,556,0
20241007,162800,40636343,556,556,556,556,0
20241007,162700,40636343,556,556,556,556,0
20241007,162600,40636343,556,556,556,556,0
20241007,162500,40636343,556,556,556,556,0
20241007,162400,40636343,556,556,556,556,0
20241007,162300,40636343,556,556,556,556,0
20241007,162200,40636343,556,556,556,556,0
20241007,162100,40636343,556,556,556,556,0
20241007,162000,40636343,556,556,556,556,0
20241007,161900,40636343,556,556,556,556,0
20241007,161800,40636343,556,556,556,556,0
20241007,161700,40636343,556,556,556,556,0
20241007,161600,40636343,556,556,556,556,0
20241007,161500,40636343,556,556,556,556,0
20241007,161400,40636343,556,556,556,556,0
20241007,161300,40636343,556,556,556,556,0
20241007,161200,40636343,556,556,556,556,0
20241007,161100,40636343,556,556,556,556,0
20241007,161000,40636343,556,556,556,556,0
20241007,160900,40636343,556,556,556,556,0
20241007,160800,40636343,556,556,556,556,0
20241007,160700,40636343,556,556,556,556,0
20241007,160600,40636343,556,556,556,556,0
20241007,160500,40636343,556,556,556,556,0
20241007,160400,40636343,556,556,556,556,264
20241007,160300,40636343,556,556,556,556,0
20241007,160200,40636343,556,556,556,556,0
20241007,160100,40636343,556,556,556,556,0
20241007,160000,40636343,556,556,556,556,0
20241007,155900,40636343,556,556,556,556,0
20241007,155800,40636343,556,556,556,556,0
20241007,155700,40636343,556,556,556,556,0
20241007,155600,40636343,556,556,556,556,0
20241007,155500,40636343,556,556,556,556,0
20241007,155400,40636343,556,556,556,556,0
20241007,155300,40636343,556,556,556,556,0
20241007,155200,40636343,556,556,556,556,0
20241007,155100,40636343,556,556,556,556,0
20241007,155000,40636343,556,556,556,556,0
20241007,154900,40636343,556,556,556,556,0
20241007,154800,40636343,556,556,556,556,0
20241007,154700,40636343,556,556,556,556,0
20241007,154600,40636343,556,556,556,556,0
20241007,154500,40636343,556,556,556,556,0
20241007,154400,40636343,556,556,556,556,0
20241007,154300,40636343,556,556,556,556,0
20241007,154200,40636343,556,556,556,556,0
20241007,154100,40636343,556,556,556,556,0
20241007,154000,40636343,556,556,556,556,0
20241007,153900,40636343,556,556,556,556,0
20241007,153800,40636343,556,556,556,556,0
20241007,153700,40636343,556,556,556,556,0
20241007,153600,40636343,556,556,556,556,0
20241007,153500,40636343,556,556,556,556,0
20241007,153400,40636343,556,556,556,556,264
20241007,153300,40636343,556,556,556,556,0
20241007,153200,40636343,556,556,556,556,0
20241007,153100,40636343,556,556,556,556,0
20241007,153000,40636343,556,556,556,556,264
20241007,152900,40489559,556,556,556,556,0
20241007,152800,40489559,556,556,556,556,0
20241007,152700,40489559,556,556,556,556,0
20241007,152600,40489559,556,556,556,556,0
20241007,152500,40489559,556,556,556,556,0
20241007,152400,40489559,556,556,556,556,0
20241007,152300,40489559,556,556,556,556,0
20241007,152200,40489559,556,556,556,556,0
20241007,152100,40489559,556,556,556,556,0
20241007,152000,40489559,556,556,556,556,0
20241007,151900,40489559,556,556,557,556,163
20241007,151800,40398894,556,556,556,556,130
20241007,151700,40326614,556,558,558,556,634
20241007,151600,39973518,560,560,560,560,0
20241007,151500,39973518,560,560,560,560,0
20241007,151400,39973518,560,560,560,560,0
20241007,151300,39973518,560,560,560,560,0
20241007,151200,39973518,560,560,560,560,0
20241007,151100,39973518,560,560,560,560,0
20241007,151000,39973518,560,560,560,560,0
20241007,150900,39973518,560,560,560,560,0
20241007,150800,39973518,560,560,560,560,0
20241007,150700,39973518,560,560,560,560,0
20241007,150600,39973518,560,560,560,560,0
20241007,150500,39973518,560,560,560,560,1
20241007,150400,39972958,560,560,560,560,0
20241007,150300,39972958,560,560,560,560,0
20241007,150200,39972958,560,560,560,560,0
20241007,150100,39972958,560,560,560,560,0
20241007,150000,39972958,560,560,560,560,0
20241007,145900,39972958,560,560,560,560,0
20241007,145800,39972958,560,560,560,560,0
20241007,145700,39972958,560,560,560,560,0
20241007,145600,39972958,560,560,560,560,0
20241007,145500,39972958,560,560,560,560,0
20241007,145400,39972958,560,560,560,560,0
20241007,145300,39972958,560,560,560,560,0
20241007,145200,39972958,560,560,560,560,0
20241007,145100,39972958,560,560,560,560,0
20241007,145000,39972958,560,560,560,560,0
20241007,144900,39972958,560,560,560,560,0
20241007,144800,39972958,560,560,560,560,1
20241007,144700,39972398,560,560,560,560,0
20241007,144600,39972398,560,560,560,560,0
20241007,144500,39972398,560,560,560,560,0
20241007,144400,39972398,560,560,560,560,0
20241007,144300,39972398,560,560,560,560,1
20241007,144200,39971838,560,559,560,558,114
20241007,144100,39908215,559,559,559,559,0
20241007,144000,39908215,559,559,559,559,0
20241007,143900,39908215,559,559,559,559,0
20241007,143800,39908215,559,559,559,559,0
20241007,143700,39908215,559,559,559,559,0
20241007,143600,39908215,559,559,559,559,2
20241007,143500,39907097,559,559,559,559,112
20241007,143400,39844489,560,560,560,560,0
20241007,143300,39844489,560,560,560,560,0
20241007,143200,39844489,560,560,560,560,0
20241007,143100,39844489,560,560,560,560,0
20241007,143000,39844489,560,560,560,560,2
20241007,142900,39843369,559,559,559,559,0
20241007,142800,39843369,559,559,559,559,0
20241007,142700,39843369,559,559,559,559,0
20241007,142600,39843369,559,559,559,559,2000
20241007,142500,38725369,559,559,559,559,0
20241007,142400,38725369,559,559,559,559,0
20241007,142300,38725369,559,559,559,559,0
20241007,142200,38725369,559,559,559,559,0
20241007,142100,38725369,559,559,559,559,0
20241007,142000,38725369,559,559,559,559,190
20241007,141900,38619159,559,559,559,559,0
20241007,141800,38619159,559,559,559,559,58
20241007,141700,38586737,559,559,559,559,252
20241007,141600,38445869,559,559,559,559,0
20241007,141500,38445869,559,559,559,559,114
20241007,141400,38382143,560,560,560,560,0
20241007,141300,38382143,560,560,560,560,0
20241007,141200,38382143,560,560,560,560,0
20241007,141100,38382143,560,560,560,560,0
20241007,141000,38382143,560,560,560,560,0
20241007,140900,38382143,560,560,560,560,0
20241007,140800,38382143,560,560,560,560,0
20241007,140700,38382143,560,560,560,560,0
20241007,140600,38382143,560,560,560,560,0
20241007,140500,38382143,560,560,560,560,0
20241007,140400,38382143,560,560,560,560,0
20241007,140300,38382143,560,560,560,560,0
20241007,140200,38382143,560,560,560,560,0
20241007,140100,38382143,560,560,560,560,1
20241007,140000,38381583,560,560,560,560,0
20241007,135900,38381583,560,560,560,560,0
20241007,135800,38381583,560,560,560,560,400
20241007,135700,38157583,560,560,560,560,0
20241007,135600,38157583,560,560,560,560,0
20241007,135500,38157583,560,560,560,560,404
20241007,135400,37931343,564,564,564,564,0
20241007,135300,37931343,564,564,564,564,19
20241007,135200,37920627,564,564,564,564,0
20241007,135100,37920627,564,564,564,564,0
20241007,135000,37920627,564,564,564,564,0
20241007,134900,37920627,564,564,564,564,0
20241007,134800,37920627,564,564,564,564,0
20241007,134700,37920627,564,564,564,564,53
20241007,134600,37890735,564,564,564,564,0
20241007,134500,37890735,564,564,564,564,0
20241007,134400,37890735,564,564,564,564,0
20241007,134300,37890735,564,564,564,564,0
20241007,134200,37890735,564,564,564,564,0
20241007,134100,37890735,564,564,564,564,0
20241007,134000,37890735,564,564,564,564,0
20241007,133900,37890735,564,564,564,564,1
20241007,133800,37890171,564,564,564,564,1
20241007,133700,37889607,560,560,560,560,0
20241007,133600,37889607,560,560,560,560,0
20241007,133500,37889607,560,560,560,560,114
20241007,133400,37825767,565,565,565,565,0
20241007,133300,37825767,565,565,565,565,0
20241007,133200,37825767,565,565,565,565,0
20241007,133100,37825767,565,565,565,565,0
20241007,133000,37825767,565,565,565,565,0
20241007,132900,37825767,565,565,565,565,0
20241007,132800,37825767,565,565,565,565,0
20241007,132700,37825767,565,565,565,565,0
20241007,132600,37825767,565,565,565,565,0
20241007,132500,37825767,565,565,565,565,0
20241007,132400,37825767,565,565,565,565,0
20241007,132300,37825767,565,565,565,565,0
20241007,132200,37825767,565,565,565,565,2
20241007,132100,37824637,561,561,561,561,0
20241007,132000,37824637,561,561,561,561,0
20241007,131900,37824637,561,561,561,561,0
20241007,131800,37824637,561,561,561,561,0
20241007,131700,37824637,561,561,561,561,0
20241007,131600,37824637,561,561,561,561,0
20241007,131500,37824637,561,561,561,561,114
20241007,131400,37760683,565,565,565,565,0
20241007,131300,37760683,565,565,565,565,0
20241007,131200,37760683,565,565,565,565,0
20241007,131100,37760683,565,565,565,565,0
20241007,131000,37760683,565,565,565,565,0
20241007,130900,37760683,565,565,565,565,0
20241007,130800,37760683,565,565,565,565,0
20241007,130700,37760683,565,565,565,565,0
20241007,130600,37760683,565,565,565,565,1
20241007,130500,37760118,567,567,567,567,0
20241007,130400,37760118,567,567,567,567,0
20241007,130300,37760118,567,564,567,564,4
20241007,130200,37757856,560,560,560,560,0
20241007,130100,37757856,560,560,560,560,0
20241007,130000,37757856,560,560,560,560,40
20241007,125900,37735456,558,558,558,558,0
20241007,125800,37735456,558,563,563,558,1812
20241007,125700,36723808,568,568,568,568,0
20241007,125600,36723808,568,568,568,568,880
20241007,125500,36223968,564,564,564,564,114
20241007,125400,36159672,568,568,568,568,3
20241007,125300,36157968,568,568,568,568,1
20241007,125200,36157400,568,568,568,568,0
20241007,125100,36157400,568,568,568,568,0
20241007,125000,36157400,568,568,568,568,0
20241007,124900,36157400,568,568,568,568,0
20241007,124800,36157400,568,568,568,568,0
20241007,124700,36157400,568,568,568,568,0
20241007,124600,36157400,568,568,568,568,0
20241007,124500,36157400,568,568,568,568,0
20241007,124400,36157400,568,568,568,568,0
20241007,124300,36157400,568,568,568,568,0
20241007,124200,36157400,568,568,568,568,0
20241007,124100,36157400,568,568,568,568,1000
20241007,124000,35589400,568,568,568,568,0
20241007,123900,35589400,568,568,568,568,1
20241007,123800,35588832,568,568,568,568,0
20241007,123700,35588832,568,568,568,568,0
20241007,123600,35588832,568,568,568,568,2
20241007,123500,35587696,565,565,565,565,114
20241007,123400,35523286,565,565,565,565,0
20241007,123300,35523286,565,565,565,565,0
20241007,123200,35523286,565,565,565,565,0
20241007,123100,35523286,565,565,565,565,0
20241007,123000,35523286,565,565,565,565,0
20241007,122900,35523286,565,565,565,565,0
20241007,122800,35523286,565,565,565,565,0
20241007,122700,35523286,565,565,565,565,0
20241007,122600,35523286,565,565,565,565,0
20241007,122500,35523286,565,565,565,565,0
20241007,122400,35523286,565,565,565,565,0
20241007,122300,35523286,565,565,565,565,0
20241007,122200,35523286,565,565,565,565,0
20241007,122100,35523286,565,565,565,565,1
20241007,122000,35522721,569,568,570,568,3475
20241007,121900,33542451,569,568,569,568,4938
20241007,121800,30736276,568,564,568,564,3147
20241007,121700,28953602,564,563,564,563,271
20241007,121600,28801002,558,558,558,558,0
20241007,121500,28801002,558,558,558,558,114
20241007,121400,28737390,563,563,563,563,0
20241007,121300,28737390,563,563,563,563,0
20241007,121200,28737390,563,563,563,563,0
20241007,121100,28737390,563,563,563,563,0
20241007,121000,28737390,563,563,563,563,0
20241007,120900,28737390,563,563,563,563,0
20241007,120800,28737390,563,563,563,563,0
20241007,120700,28737390,563,563,563,563,0
20241007,120600,28737390,563,563,563,563,0
20241007,120500,28737390,563,563,563,563,0
20241007,120400,28737390,563,563,563,563,0
20241007,120300,28737390,563,559,563,558,752
20241007,120200,28317768,564,564,564,564,0
20241007,120100,28317768,564,564,564,564,0
20241007,120000,28317768,564,564,564,564,0
20241007,115900,28317768,564,564,564,564,1
20241007,115800,28317204,564,564,564,564,2
20241007,115700,28316076,562,562,562,562,10
20241007,115600,28310456,563,559,563,559,5
20241007,115500,28307646,558,558,558,558,114
20241007,115400,28244034,559,559,559,559,0
20241007,115300,28244034,559,559,559,559,0
20241007,115200,28244034,559,559,559,559,0
20241007,115100,28244034,559,559,559,559,0
20241007,115000,28244034,559,559,559,559,0
20241007,114900,28244034,559,559,559,559,8
20241007,114800,28239562,559,559,559,559,119
20241007,114700,28173041,559,559,559,559,24
20241007,114600,28159625,559,559,559,559,0
20241007,114500,28159625,559,559,559,559,0
20241007,114400,28159625,559,559,559,559,0
20241007,114300,28159625,559,559,559,559,0
20241007,114200,28159625,559,559,559,559,0
20241007,114100,28159625,559,559,559,559,52
20241007,114000,28130557,559,559,559,559,0
20241007,113900,28130557,559,559,559,559,0
20241007,113800,28130557,559,559,559,559,0
20241007,113700,28130557,559,558,559,557,299
20241007,113600,27963886,559,559,559,559,0
20241007,113500,27963886,559,559,559,559,2
20241007,113400,27962768,560,560,560,560,0
20241007,113300,27962768,560,560,560,560,0
20241007,113200,27962768,560,560,560,560,0
20241007,113100,27962768,560,560,560,560,0
20241007,113000,27962768,560,560,560,560,2
20241007,112900,27961648,561,562,562,561,4
20241007,112800,27959402,567,567,567,567,0
20241007,112700,27959402,567,567,567,567,0
20241007,112600,27959402,567,567,567,567,0
20241007,112500,27959402,567,567,567,567,0
20241007,112400,27959402,567,567,567,567,0
20241007,112300,27959402,567,567,567,567,0
20241007,112200,27959402,567,567,567,567,0
20241007,112100,27959402,567,567,567,567,0
20241007,112000,27959402,567,567,567,567,0
20241007,111900,27959402,567,564,567,564,5
20241007,111800,27956573,559,559,559,559,0
20241007,111700,27956573,559,559,559,559,0
20241007,111600,27956573,559,559,559,559,0
20241007,111500,27956573,559,559,559,559,119
20241007,111400,27890052,560,563,563,560,4
20241007,111300,27887806,564,564,564,564,1
20241007,111200,27887242,568,568,568,568,69
20241007,111100,27848050,569,569,569,569,0
20241007,111000,27848050,569,569,569,569,0
20241007,110900,27848050,569,569,569,569,0
20241007,110800,27848050,569,569,569,569,0
20241007,110700,27848050,569,569,569,569,0
20241007,110600,27848050,569,569,569,569,0
20241007,110500,27848050,569,569,569,569,0
20241007,110400,27848050,569,569,569,569,0
20241007,110300,27848050,569,569,569,569,0
20241007,110200,27848050,569,569,569,569,0
20241007,110100,27848050,569,569,569,569,0
20241007,110000,27848050,569,569,569,569,0
20241007,105900,27848050,569,569,569,569,0
20241007,105800,27848050,569,569,569,569,0
20241007,105700,27848050,569,569,569,569,18
20241007,105600,27837808,569,569,569,569,1
20241007,105500,27837239,564,564,564,564,114
20241007,105400,27772943,570,569,570,569,1476
20241007,105300,26931675,569,567,569,567,1408
20241007,105200,26130578,567,565,567,555,5424
20241007,105100,23105702,569,569,569,569,0
20241007,105000,23105702,569,569,569,569,0
20241007,104900,23105702,569,569,569,569,4
20241007,104800,23103426,569,569,569,569,10
20241007,104700,23097736,570,566,570,566,4003
20241007,104600,20821466,567,567,567,567,0
20241007,104500,20821466,567,563,567,563,2165
20241007,104400,19597294,562,561,562,561,41
20241007,104300,19574253,560,560,560,560,0
20241007,104200,19574253,560,560,560,560,0
20241007,104100,19574253,560,560,560,560,0
20241007,104000,19574253,560,560,560,560,0
20241007,103900,19574253,560,560,560,560,5
20241007,103800,19571453,560,560,560,560,5
20241007,103700,19568653,560,560,560,560,897
20241007,103600,19066333,556,556,556,556,0
20241007,103500,19066333,556,556,556,556,114
20241007,103400,19002949,556,556,556,556,0
20241007,103300,19002949,556,556,556,556,0
20241007,103200,19002949,556,556,556,556,0
20241007,103100,19002949,556,556,556,556,0
20241007,103000,19002949,556,556,556,556,0
20241007,102900,19002949,556,557,557,556,1000
20241007,102800,18446907,562,562,562,562,0
20241007,102700,18446907,562,562,562,562,0
20241007,102600,18446907,562,562,562,562,0
20241007,102500,18446907,562,562,562,562,0
20241007,102400,18446907,562,562,562,562,0
20241007,102300,18446907,562,562,562,562,0
20241007,102200,18446907,562,562,562,562,0
20241007,102100,18446907,562,562,562,562,5000
20241007,102000,15636907,562,562,562,562,0
20241007,101900,15636907,562,562,562,562,11
20241007,101800,15630725,562,562,562,562,15
20241007,101700,15622295,558,558,558,558,0
20241007,101600,15622295,558,558,558,558,0
20241007,101500,15622295,558,558,558,558,114
20241007,101400,15558683,564,564,564,564,0
20241007,101300,15558683,564,564,564,564,0
20241007,101200,15558683,564,564,564,564,0
20241007,101100,15558683,564,564,564,564,0
20241007,101000,15558683,564,559,564,559,89
20241007,100900,15508647,559,555,559,555,8366
20241007,100800,10864773,555,555,555,555,1
20241007,100700,10864218,554,554,554,554,2873
20241007,100600,9272576,554,554,554,554,0
20241007,100500,9272576,554,554,554,554,0
20241007,100400,9272576,554,554,554,554,50
20241007,100300,9244876,554,554,554,554,4
20241007,100200,9242660,554,554,554,554,1
20241007,100100,9242106,554,554,554,554,525
20241007,100000,8951256,553,553,553,553,0
20241007,095900,8951256,553,553,553,553,0
20241007,095800,8951256,553,553,553,553,0
20241007,095700,8951256,553,554,554,553,264
20241007,095600,8805086,554,554,554,554,0
20241007,095500,8805086,554,554,554,554,114
20241007,095400,8741930,555,555,555,555,0
20241007,095300,8741930,555,555,555,555,142
20241007,095200,8663120,555,555,555,555,0
20241007,095100,8663120,555,555,555,555,0
20241007,095000,8663120,555,555,555,555,10
20241007,094900,8657570,555,555,555,555,0
20241007,094800,8657570,555,555,555,555,0
20241007,094700,8657570,555,555,555,555,832
20241007,094600,8195810,556,556,556,556,71
20241007,094500,8156334,556,556,556,556,12
20241007,094400,8149662,556,556,556,556,5
20241007,094300,8146882,556,556,556,556,100
20241007,094200,8091282,556,556,556,556,0
20241007,094100,8091282,556,556,556,556,0
20241007,094000,8091282,556,556,556,556,0
20241007,093900,8091282,556,556,556,556,824
20241007,093800,7633138,555,555,555,555,0
20241007,093700,7633138,555,555,555,555,0
20241007,093600,7633138,555,555,555,555,0
20241007,093500,7633138,555,555,555,555,383
20241007,093400,7420573,556,556,556,556,53
20241007,093300,7391105,556,556,556,556,0
20241007,093200,7391105,556,557,557,556,4
20241007,093100,7388879,558,558,558,558,0
20241007,093000,7388879,558,558,558,558,0
20241007,092900,7388879,558,558,558,558,0
20241007,092800,7388879,558,558,558,558,0
20241007,092700,7388879,558,558,558,558,0
20241007,092600,7388879,558,558,558,558,1
20241007,092500,7388321,559,559,559,559,0
20241007,092400,7388321,559,559,559,559,0
20241007,092300,7388321,559,559,559,559,0
20241007,092200,7388321,559,559,559,559,0
20241007,092100,7388321,559,559,559,559,0
20241007,092000,7388321,559,559,559,559,0
20241007,091900,7388321,559,555,559,555,2
20241007,091800,7387207,555,555,555,555,0
20241007,091700,7387207,555,555,555,555,0
20241007,091600,7387207,555,555,555,555,0
20241007,091500,7387207,555,555,555,555,115
20241007,091400,7323382,555,555,555,555,0
20241007,091300,7323382,555,555,555,555,0
20241007,091200,7323382,555,555,555,555,0
20241007,091100,7323382,555,560,560,555,1001
20241007,091000,6767512,562,562,562,562,29
20241007,090900,6751214,565,565,565,565,0
20241007,090800,6751214,565,565,565,565,0
20241007,090700,6751214,565,564,565,564,240
20241007,090600,6615616,560,575,575,552,4848
20241007,090500,3894016,577,555,582,555,3772
20241007,090400,1748734,555,555,555,555,0
20241007,090300,1748734,555,555,555,555,46
20241007,090200,1723204,555,555,555,555,1
20241007,090100,1722649,550,551,551,550,2496
20241007,090000,348855,551,552,552,551,631