KissMeData/031820/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,191400,34015898,578,578,578,578,220
20241002,191300,34015898,578,578,578,578,0
20241002,191200,34015898,578,578,578,578,0
20241002,191100,34015898,578,578,578,578,0
20241002,191000,34015898,578,578,578,578,0
20241002,190900,34015898,578,578,578,578,0
20241002,190800,34015898,578,578,578,578,0
20241002,190700,34015898,578,578,578,578,0
20241002,190600,34015898,578,578,578,578,0
20241002,190500,34015898,578,578,578,578,0
20241002,190400,34015898,578,578,578,578,0
20241002,190300,34015898,578,578,578,578,0
20241002,190200,34015898,578,578,578,578,0
20241002,190100,34015898,578,578,578,578,0
20241002,190000,34015898,578,578,578,578,0
20241002,185900,34015898,578,578,578,578,0
20241002,185800,34015898,578,578,578,578,0
20241002,185700,34015898,578,578,578,578,0
20241002,185600,34015898,578,578,578,578,0
20241002,185500,34015898,578,578,578,578,0
20241002,185400,34015898,578,578,578,578,0
20241002,185300,34015898,578,578,578,578,0
20241002,185200,34015898,578,578,578,578,0
20241002,185100,34015898,578,578,578,578,0
20241002,185000,34015898,578,578,578,578,0
20241002,184900,34015898,578,578,578,578,0
20241002,184800,34015898,578,578,578,578,0
20241002,184700,34015898,578,578,578,578,0
20241002,184600,34015898,578,578,578,578,0
20241002,184500,34015898,578,578,578,578,0
20241002,184400,34015898,578,578,578,578,220
20241002,184300,34015898,578,578,578,578,0
20241002,184200,34015898,578,578,578,578,0
20241002,184100,34015898,578,578,578,578,0
20241002,184000,34015898,578,578,578,578,0
20241002,183900,34015898,578,578,578,578,0
20241002,183800,34015898,578,578,578,578,0
20241002,183700,34015898,578,578,578,578,0
20241002,183600,34015898,578,578,578,578,0
20241002,183500,34015898,578,578,578,578,0
20241002,183400,34015898,578,578,578,578,0
20241002,183300,34015898,578,578,578,578,0
20241002,183200,34015898,578,578,578,578,0
20241002,183100,34015898,578,578,578,578,0
20241002,183000,34015898,578,578,578,578,0
20241002,182900,34015898,578,578,578,578,0
20241002,182800,34015898,578,578,578,578,0
20241002,182700,34015898,578,578,578,578,0
20241002,182600,34015898,578,578,578,578,0
20241002,182500,34015898,578,578,578,578,0
20241002,182400,34015898,578,578,578,578,0
20241002,182300,34015898,578,578,578,578,0
20241002,182200,34015898,578,578,578,578,0
20241002,182100,34015898,578,578,578,578,0
20241002,182000,34015898,578,578,578,578,0
20241002,181900,34015898,578,578,578,578,0
20241002,181800,34015898,578,578,578,578,0
20241002,181700,34015898,578,578,578,578,0
20241002,181600,34015898,578,578,578,578,0
20241002,181500,34015898,578,578,578,578,0
20241002,181400,34015898,578,578,578,578,220
20241002,181300,34015898,578,578,578,578,0
20241002,181200,34015898,578,578,578,578,0
20241002,181100,34015898,578,578,578,578,0
20241002,181000,34015898,578,578,578,578,0
20241002,180900,34015898,578,578,578,578,0
20241002,180800,34015898,578,578,578,578,0
20241002,180700,34015898,578,578,578,578,0
20241002,180600,34015898,578,578,578,578,0
20241002,180500,34015898,578,578,578,578,0
20241002,180400,34015898,578,578,578,578,0
20241002,180300,34015898,578,578,578,578,0
20241002,180200,34015898,578,578,578,578,0
20241002,180100,34015898,578,578,578,578,0
20241002,180000,34015898,578,578,578,578,0
20241002,175900,34015898,578,578,578,578,0
20241002,175800,34015898,578,578,578,578,0
20241002,175700,34015898,578,578,578,578,0
20241002,175600,34015898,578,578,578,578,0
20241002,175500,34015898,578,578,578,578,0
20241002,175400,34015898,578,578,578,578,0
20241002,175300,34015898,578,578,578,578,0
20241002,175200,34015898,578,578,578,578,0
20241002,175100,34015898,578,578,578,578,0
20241002,175000,34015898,578,578,578,578,0
20241002,174900,34015898,578,578,578,578,0
20241002,174800,34015898,578,578,578,578,0
20241002,174700,34015898,578,578,578,578,0
20241002,174600,34015898,578,578,578,578,0
20241002,174500,34015898,578,578,578,578,0
20241002,174400,34015898,578,578,578,578,220
20241002,174300,34015898,578,578,578,578,0
20241002,174200,34015898,578,578,578,578,0
20241002,174100,34015898,578,578,578,578,0
20241002,174000,34015898,578,578,578,578,0
20241002,173900,34015898,578,578,578,578,0
20241002,173800,34015898,578,578,578,578,0
20241002,173700,34015898,578,578,578,578,0
20241002,173600,34015898,578,578,578,578,0
20241002,173500,34015898,578,578,578,578,0
20241002,173400,34015898,578,578,578,578,0
20241002,173300,34015898,578,578,578,578,0
20241002,173200,34015898,578,578,578,578,0
20241002,173100,34015898,578,578,578,578,0
20241002,173000,34015898,578,578,578,578,0
20241002,172900,34015898,578,578,578,578,0
20241002,172800,34015898,578,578,578,578,0
20241002,172700,34015898,578,578,578,578,0
20241002,172600,34015898,578,578,578,578,0
20241002,172500,34015898,578,578,578,578,0
20241002,172400,34015898,578,578,578,578,0
20241002,172300,34015898,578,578,578,578,0
20241002,172200,34015898,578,578,578,578,0
20241002,172100,34015898,578,578,578,578,0
20241002,172000,34015898,578,578,578,578,0
20241002,171900,34015898,578,578,578,578,0
20241002,171800,34015898,578,578,578,578,0
20241002,171700,34015898,578,578,578,578,0
20241002,171600,34015898,578,578,578,578,0
20241002,171500,34015898,578,578,578,578,0
20241002,171400,34015898,578,578,578,578,220
20241002,171300,34015898,578,578,578,578,0
20241002,171200,34015898,578,578,578,578,0
20241002,171100,34015898,578,578,578,578,0
20241002,171000,34015898,578,578,578,578,0
20241002,170900,34015898,578,578,578,578,0
20241002,170800,34015898,578,578,578,578,0
20241002,170700,34015898,578,578,578,578,0
20241002,170600,34015898,578,578,578,578,0
20241002,170500,34015898,578,578,578,578,0
20241002,170400,34015898,578,578,578,578,0
20241002,170300,34015898,578,578,578,578,0
20241002,170200,34015898,578,578,578,578,0
20241002,170100,34015898,578,578,578,578,0
20241002,170000,34015898,578,578,578,578,0
20241002,165900,34015898,578,578,578,578,0
20241002,165800,34015898,578,578,578,578,0
20241002,165700,34015898,578,578,578,578,0
20241002,165600,34015898,578,578,578,578,0
20241002,165500,34015898,578,578,578,578,0
20241002,165400,34015898,578,578,578,578,0
20241002,165300,34015898,578,578,578,578,0
20241002,165200,34015898,578,578,578,578,0
20241002,165100,34015898,578,578,578,578,0
20241002,165000,34015898,578,578,578,578,0
20241002,164900,34015898,578,578,578,578,0
20241002,164800,34015898,578,578,578,578,0
20241002,164700,34015898,578,578,578,578,0
20241002,164600,34015898,578,578,578,578,0
20241002,164500,34015898,578,578,578,578,0
20241002,164400,34015898,578,578,578,578,220
20241002,164300,34015898,578,578,578,578,0
20241002,164200,34015898,578,578,578,578,0
20241002,164100,34015898,578,578,578,578,0
20241002,164000,34015898,578,578,578,578,0
20241002,163900,34015898,578,578,578,578,0
20241002,163800,34015898,578,578,578,578,0
20241002,163700,34015898,578,578,578,578,0
20241002,163600,34015898,578,578,578,578,0
20241002,163500,34015898,578,578,578,578,0
20241002,163400,34015898,578,578,578,578,0
20241002,163300,34015898,578,578,578,578,0
20241002,163200,34015898,578,578,578,578,0
20241002,163100,34015898,578,578,578,578,0
20241002,163000,34015898,578,578,578,578,0
20241002,162900,34015898,578,578,578,578,0
20241002,162800,34015898,578,578,578,578,0
20241002,162700,34015898,578,578,578,578,0
20241002,162600,34015898,578,578,578,578,0
20241002,162500,34015898,578,578,578,578,0
20241002,162400,34015898,578,578,578,578,0
20241002,162300,34015898,578,578,578,578,0
20241002,162200,34015898,578,578,578,578,0
20241002,162100,34015898,578,578,578,578,0
20241002,162000,34015898,578,578,578,578,0
20241002,161900,34015898,578,578,578,578,0
20241002,161800,34015898,578,578,578,578,0
20241002,161700,34015898,578,578,578,578,0
20241002,161600,34015898,578,578,578,578,0
20241002,161500,34015898,578,578,578,578,0
20241002,161400,34015898,578,578,578,578,220
20241002,161300,34015898,578,578,578,578,0
20241002,161200,34015898,578,578,578,578,0
20241002,161100,34015898,578,578,578,578,0
20241002,161000,34015898,578,578,578,578,0
20241002,160900,34015898,578,578,578,578,0
20241002,160800,34015898,578,578,578,578,0
20241002,160700,34015898,578,578,578,578,0
20241002,160600,34015898,578,578,578,578,0
20241002,160500,34015898,578,578,578,578,0
20241002,160400,34015898,578,578,578,578,0
20241002,160300,34015898,578,578,578,578,0
20241002,160200,34015898,578,578,578,578,0
20241002,160100,34015898,578,578,578,578,0
20241002,160000,34015898,578,578,578,578,0
20241002,155900,34015898,578,578,578,578,0
20241002,155800,34015898,578,578,578,578,0
20241002,155700,34015898,578,578,578,578,0
20241002,155600,34015898,578,578,578,578,0
20241002,155500,34015898,578,578,578,578,0
20241002,155400,34015898,578,578,578,578,0
20241002,155300,34015898,578,578,578,578,0
20241002,155200,34015898,578,578,578,578,0
20241002,155100,34015898,578,578,578,578,0
20241002,155000,34015898,578,578,578,578,0
20241002,154900,34015898,578,578,578,578,0
20241002,154800,34015898,578,578,578,578,0
20241002,154700,34015898,578,578,578,578,0
20241002,154600,34015898,578,578,578,578,0
20241002,154500,34015898,578,578,578,578,0
20241002,154400,34015898,578,578,578,578,220
20241002,154300,34015898,578,578,578,578,0
20241002,154200,34015898,578,578,578,578,0
20241002,154100,34015898,578,578,578,578,0
20241002,154000,34015898,578,578,578,578,0
20241002,153900,34015898,578,578,578,578,0
20241002,153800,34015898,578,578,578,578,0
20241002,153700,34015898,578,578,578,578,0
20241002,153600,34015898,578,578,578,578,0
20241002,153500,34015898,578,578,578,578,0
20241002,153400,34015898,578,578,578,578,0
20241002,153300,34015898,578,578,578,578,0
20241002,153200,34015898,578,578,578,578,0
20241002,153100,34015898,578,578,578,578,0
20241002,153000,34015898,578,578,578,578,220
20241002,152900,33888738,578,578,578,578,0
20241002,152800,33888738,578,578,578,578,0
20241002,152700,33888738,578,578,578,578,0
20241002,152600,33888738,578,578,578,578,0
20241002,152500,33888738,578,578,578,578,0
20241002,152400,33888738,578,578,578,578,0
20241002,152300,33888738,578,578,578,578,0
20241002,152200,33888738,578,578,578,578,0
20241002,152100,33888738,578,578,578,578,0
20241002,152000,33888738,578,578,578,578,0
20241002,151900,33888738,578,578,578,578,0
20241002,151800,33888738,578,578,578,578,0
20241002,151700,33888738,578,578,578,578,80
20241002,151600,33842498,578,578,578,578,2
20241002,151500,33841342,578,579,579,578,804
20241002,151400,33376625,580,580,580,580,1
20241002,151300,33376045,579,579,579,579,30
20241002,151200,33358675,580,580,580,580,0
20241002,151100,33358675,580,580,580,580,0
20241002,151000,33358675,580,580,580,580,0
20241002,150900,33358675,580,580,580,580,0
20241002,150800,33358675,580,580,580,580,0
20241002,150700,33358675,580,580,580,580,1
20241002,150600,33358095,578,578,578,578,0
20241002,150500,33358095,578,578,578,578,0
20241002,150400,33358095,578,578,578,578,0
20241002,150300,33358095,578,580,580,578,2
20241002,150200,33356937,576,576,576,576,0
20241002,150100,33356937,576,577,577,576,1000
20241002,150000,32780132,580,580,580,580,55
20241002,145900,32748232,580,580,580,580,121
20241002,145800,32678052,580,580,580,580,0
20241002,145700,32678052,580,580,580,580,0
20241002,145600,32678052,580,578,580,578,3323
20241002,145500,30754391,578,578,578,578,0
20241002,145400,30754391,578,578,578,578,8
20241002,145300,30749767,578,578,578,578,0
20241002,145200,30749767,578,578,578,578,0
20241002,145100,30749767,578,578,578,578,0
20241002,145000,30749767,578,578,578,578,9
20241002,144900,30744565,578,578,578,578,0
20241002,144800,30744565,578,578,578,578,0
20241002,144700,30744565,578,578,578,578,0
20241002,144600,30744565,578,578,578,578,4
20241002,144500,30742253,578,578,578,578,0
20241002,144400,30742253,578,578,578,578,9
20241002,144300,30737051,578,578,578,578,0
20241002,144200,30737051,578,578,578,578,0
20241002,144100,30737051,578,578,578,578,34
20241002,144000,30717399,578,578,578,578,6
20241002,143900,30713931,578,578,578,578,0
20241002,143800,30713931,578,578,578,578,0
20241002,143700,30713931,578,578,578,578,0
20241002,143600,30713931,578,578,578,578,5
20241002,143500,30711041,578,578,578,578,0
20241002,143400,30711041,578,578,578,578,0
20241002,143300,30711041,578,578,578,578,0
20241002,143200,30711041,578,578,578,578,0
20241002,143100,30711041,578,578,578,578,0
20241002,143000,30711041,578,578,578,578,9
20241002,142900,30705839,577,577,577,577,1
20241002,142800,30705262,576,577,577,576,542
20241002,142700,30393061,578,578,578,578,0
20241002,142600,30393061,578,578,578,578,8
20241002,142500,30388437,578,578,578,578,0
20241002,142400,30388437,578,578,578,578,1
20241002,142300,30387859,578,578,578,578,0
20241002,142200,30387859,578,578,578,578,0
20241002,142100,30387859,578,578,578,578,0
20241002,142000,30387859,578,578,578,578,6
20241002,141900,30384391,578,578,578,578,0
20241002,141800,30384391,578,578,578,578,721
20241002,141700,29967653,577,577,577,577,0
20241002,141600,29967653,577,577,577,577,20
20241002,141500,29956113,575,575,575,575,0
20241002,141400,29956113,575,575,575,575,0
20241002,141300,29956113,575,575,575,575,0
20241002,141200,29956113,575,575,575,575,0
20241002,141100,29956113,575,575,575,575,3077
20241002,141000,28186838,576,576,576,576,219
20241002,140900,28060694,578,578,578,578,9
20241002,140800,28055492,576,576,576,576,0
20241002,140700,28055492,576,576,576,576,0
20241002,140600,28055492,576,576,576,576,1004
20241002,140500,27477188,576,576,576,576,283
20241002,140400,27314180,577,578,578,577,164
20241002,140300,27219543,578,578,578,578,0
20241002,140200,27219543,578,578,578,578,0
20241002,140100,27219543,578,578,578,578,0
20241002,140000,27219543,578,578,578,578,7
20241002,135900,27215497,578,578,578,578,20
20241002,135800,27203937,577,577,577,577,0
20241002,135700,27203937,577,577,577,577,0
20241002,135600,27203937,577,577,577,577,0
20241002,135500,27203937,577,577,577,577,67
20241002,135400,27165278,577,577,577,577,0
20241002,135300,27165278,577,577,577,577,0
20241002,135200,27165278,577,577,577,577,2
20241002,135100,27164124,578,578,578,578,0
20241002,135000,27164124,578,578,578,578,7
20241002,134900,27160078,578,578,578,578,34
20241002,134800,27140426,578,578,578,578,0
20241002,134700,27140426,578,578,578,578,0
20241002,134600,27140426,578,578,578,578,5
20241002,134500,27137536,578,578,578,578,0
20241002,134400,27137536,578,578,578,578,9
20241002,134300,27132334,578,578,578,578,1
20241002,134200,27131756,578,578,578,578,0
20241002,134100,27131756,578,578,578,578,0
20241002,134000,27131756,578,578,578,578,6
20241002,133900,27128288,578,578,578,578,20
20241002,133800,27116728,578,578,578,578,0
20241002,133700,27116728,578,578,578,578,0
20241002,133600,27116728,578,578,578,578,4
20241002,133500,27114416,578,578,578,578,0
20241002,133400,27114416,578,578,578,578,9
20241002,133300,27109214,578,578,578,578,0
20241002,133200,27109214,578,578,578,578,8
20241002,133100,27104590,579,579,579,579,0
20241002,133000,27104590,579,579,579,579,7
20241002,132900,27100537,579,579,579,579,20
20241002,132800,27088957,579,579,579,579,0
20241002,132700,27088957,579,579,579,579,0
20241002,132600,27088957,579,579,579,579,4
20241002,132500,27086641,579,579,579,579,0
20241002,132400,27086641,579,579,579,579,8
20241002,132300,27082009,579,579,579,579,0
20241002,132200,27082009,579,579,579,579,0
20241002,132100,27082009,579,579,579,579,0
20241002,132000,27082009,579,579,579,579,7
20241002,131900,27077956,579,579,579,579,33
20241002,131800,27058849,579,579,579,579,0
20241002,131700,27058849,579,579,579,579,0
20241002,131600,27058849,579,579,579,579,5
20241002,131500,27055954,579,579,579,579,0
20241002,131400,27055954,579,579,579,579,0
20241002,131300,27055954,579,579,579,579,0
20241002,131200,27055954,579,579,579,579,0
20241002,131100,27055954,579,579,579,579,0
20241002,131000,27055954,579,578,579,577,179
20241002,130900,26952656,579,579,579,579,42
20241002,130800,26928338,579,579,579,579,0
20241002,130700,26928338,579,579,579,579,0
20241002,130600,26928338,579,579,579,579,4
20241002,130500,26926022,579,579,579,579,0
20241002,130400,26926022,579,579,579,579,10
20241002,130300,26920232,580,580,580,580,0
20241002,130200,26920232,580,580,580,580,0
20241002,130100,26920232,580,580,580,580,17
20241002,130000,26910372,580,580,580,580,107
20241002,125900,26848312,579,579,579,579,123
20241002,125800,26777095,578,578,578,578,0
20241002,125700,26777095,578,578,578,578,340
20241002,125600,26580575,578,578,578,578,0
20241002,125500,26580575,578,578,578,578,0
20241002,125400,26580575,578,579,579,578,169
20241002,125300,26482884,579,579,579,579,0
20241002,125200,26482884,579,579,579,579,0
20241002,125100,26482884,579,579,579,579,0
20241002,125000,26482884,579,579,579,579,7
20241002,124900,26478831,579,579,579,579,38
20241002,124800,26456829,579,579,579,579,23
20241002,124700,26443512,580,580,580,580,402
20241002,124600,26210352,580,580,580,580,86
20241002,124500,26160472,579,579,579,579,0
20241002,124400,26160472,579,579,579,579,8
20241002,124300,26155840,579,579,579,579,0
20241002,124200,26155840,579,579,579,579,0
20241002,124100,26155840,579,579,579,579,0
20241002,124000,26155840,579,579,579,579,292
20241002,123900,25986772,580,580,580,580,38
20241002,123800,25964732,580,580,580,580,0
20241002,123700,25964732,580,580,580,580,0
20241002,123600,25964732,580,580,580,580,8
20241002,123500,25960092,580,580,580,580,0
20241002,123400,25960092,580,580,580,580,0
20241002,123300,25960092,580,580,580,580,0
20241002,123200,25960092,580,580,580,580,0
20241002,123100,25960092,580,580,580,580,0
20241002,123000,25960092,580,579,580,579,2478
20241002,122900,24525323,579,579,579,579,42
20241002,122800,24501005,577,577,577,577,0
20241002,122700,24501005,577,577,577,577,0
20241002,122600,24501005,577,577,577,577,0
20241002,122500,24501005,577,577,577,577,7
20241002,122400,24496966,577,577,577,577,4791
20241002,122300,21732559,577,577,577,577,0
20241002,122200,21732559,577,577,577,577,0
20241002,122100,21732559,577,577,577,577,0
20241002,122000,21732559,577,578,578,577,1209
20241002,121900,21034908,579,579,579,579,40
20241002,121800,21011748,579,579,579,579,0
20241002,121700,21011748,579,579,579,579,0
20241002,121600,21011748,579,579,579,579,5
20241002,121500,21008853,579,579,579,579,2
20241002,121400,21007695,579,579,579,579,0
20241002,121300,21007695,579,579,579,579,1
20241002,121200,21007116,578,578,578,578,0
20241002,121100,21007116,578,578,578,578,231
20241002,121000,20873598,578,578,578,578,7
20241002,120900,20869552,578,578,578,578,40
20241002,120800,20846432,578,578,578,578,600
20241002,120700,20499632,578,578,578,578,0
20241002,120600,20499632,578,578,578,578,104
20241002,120500,20439520,578,578,578,578,0
20241002,120400,20439520,578,578,578,578,517
20241002,120300,20140694,578,578,578,578,0
20241002,120200,20140694,578,578,578,578,0
20241002,120100,20140694,578,578,578,578,0
20241002,120000,20140694,578,578,578,578,7
20241002,115900,20136648,578,578,578,578,40
20241002,115800,20113528,578,578,578,578,0
20241002,115700,20113528,578,578,578,578,0
20241002,115600,20113528,578,578,578,578,4
20241002,115500,20111216,578,578,578,578,3460
20241002,115400,18111336,578,578,578,578,0
20241002,115300,18111336,578,578,578,578,0
20241002,115200,18111336,578,578,578,578,0
20241002,115100,18111336,578,578,578,578,0
20241002,115000,18111336,578,577,578,576,18
20241002,114900,18100945,578,578,578,578,42
20241002,114800,18076669,578,578,578,578,0
20241002,114700,18076669,578,578,578,578,0
20241002,114600,18076669,578,578,578,578,59
20241002,114500,18042567,578,578,578,578,0
20241002,114400,18042567,578,578,578,578,242
20241002,114300,17902691,578,578,578,578,66
20241002,114200,17864543,578,578,578,578,0
20241002,114100,17864543,578,578,578,578,0
20241002,114000,17864543,578,578,578,578,7
20241002,113900,17860497,578,578,578,578,38
20241002,113800,17838533,577,577,577,577,0
20241002,113700,17838533,577,577,577,577,1
20241002,113600,17837956,575,575,575,575,0
20241002,113500,17837956,575,575,575,575,0
20241002,113400,17837956,575,575,575,575,0
20241002,113300,17837956,575,575,575,575,188
20241002,113200,17729856,577,577,577,577,2
20241002,113100,17728702,577,577,577,577,0
20241002,113000,17728702,577,577,577,577,6
20241002,112900,17725240,577,575,577,575,1777
20241002,112800,16701381,575,577,577,575,266
20241002,112700,16548429,575,577,577,575,104
20241002,112600,16488627,576,577,577,576,6
20241002,112500,16485170,573,573,573,573,0
20241002,112400,16485170,573,575,575,573,10744
20241002,112300,10323799,576,576,576,576,272
20241002,112200,10167127,576,576,576,576,86
20241002,112100,10117591,577,577,577,577,0
20241002,112000,10117591,577,577,577,577,7
20241002,111900,10113552,577,577,577,577,50
20241002,111800,10084702,577,577,577,577,0
20241002,111700,10084702,577,577,577,577,0
20241002,111600,10084702,577,577,577,577,4
20241002,111500,10082394,577,577,577,577,0
20241002,111400,10082394,577,577,577,577,7
20241002,111300,10078355,578,578,578,578,0
20241002,111200,10078355,578,578,578,578,0
20241002,111100,10078355,578,578,578,578,50
20241002,111000,10049455,578,578,578,578,645
20241002,110900,9676645,578,578,578,578,0
20241002,110800,9676645,578,578,578,578,1
20241002,110700,9676067,577,577,577,577,0
20241002,110600,9676067,577,577,577,577,0
20241002,110500,9676067,577,577,577,577,0
20241002,110400,9676067,577,577,577,577,0
20241002,110300,9676067,577,577,577,577,54
20241002,110200,9644909,577,577,577,577,1222
20241002,110100,8939815,577,577,577,577,0
20241002,110000,8939815,577,577,577,577,0
20241002,105900,8939815,577,577,577,577,0
20241002,105800,8939815,577,577,577,577,0
20241002,105700,8939815,577,577,577,577,0
20241002,105600,8939815,577,577,577,577,0
20241002,105500,8939815,577,577,577,577,0
20241002,105400,8939815,577,577,577,577,0
20241002,105300,8939815,577,577,577,577,0
20241002,105200,8939815,577,577,577,577,0
20241002,105100,8939815,577,577,577,577,0
20241002,105000,8939815,577,577,577,577,0
20241002,104900,8939815,577,577,577,577,0
20241002,104800,8939815,577,577,577,577,659
20241002,104700,8559572,577,577,577,577,0
20241002,104600,8559572,577,577,577,577,0
20241002,104500,8559572,577,577,577,577,0
20241002,104400,8559572,577,577,577,577,0
20241002,104300,8559572,577,575,577,574,807
20241002,104200,8096334,576,576,576,576,1
20241002,104100,8095758,577,577,577,577,0
20241002,104000,8095758,577,577,577,577,1
20241002,103900,8095181,574,576,576,574,287
20241002,103800,7930252,577,577,577,577,0
20241002,103700,7930252,577,577,577,577,0
20241002,103600,7930252,577,577,577,577,0
20241002,103500,7930252,577,577,577,577,0
20241002,103400,7930252,577,577,577,577,0
20241002,103300,7930252,577,577,577,577,0
20241002,103200,7930252,577,577,577,577,0
20241002,103100,7930252,577,577,577,577,0
20241002,103000,7930252,577,577,577,577,0
20241002,102900,7930252,577,577,577,577,0
20241002,102800,7930252,577,577,577,577,0
20241002,102700,7930252,577,577,577,577,0
20241002,102600,7930252,577,577,577,577,0
20241002,102500,7930252,577,577,577,577,0
20241002,102400,7930252,577,577,577,577,0
20241002,102300,7930252,577,576,577,576,23
20241002,102200,7917001,577,577,577,577,0
20241002,102100,7917001,577,576,577,576,9
20241002,102000,7911816,576,576,576,576,2
20241002,101900,7910664,577,577,577,577,3
20241002,101800,7908933,574,574,574,574,0
20241002,101700,7908933,574,576,576,574,400
20241002,101600,7678895,577,577,577,577,0
20241002,101500,7678895,577,577,577,577,0
20241002,101400,7678895,577,577,577,577,0
20241002,101300,7678895,577,577,577,577,0
20241002,101200,7678895,577,577,577,577,0
20241002,101100,7678895,577,577,577,577,0
20241002,101000,7678895,577,577,577,577,0
20241002,100900,7678895,577,577,577,577,0
20241002,100800,7678895,577,577,577,577,1
20241002,100700,7678318,577,577,577,577,14
20241002,100600,7670240,577,577,577,577,2
20241002,100500,7669086,577,576,577,576,4
20241002,100400,7666779,576,576,576,576,1
20241002,100300,7666203,576,576,576,576,0
20241002,100200,7666203,576,576,576,576,0
20241002,100100,7666203,576,576,576,576,0
20241002,100000,7666203,576,576,576,576,1
20241002,095900,7665627,577,577,577,577,0
20241002,095800,7665627,577,577,577,577,0
20241002,095700,7665627,577,577,577,577,0
20241002,095600,7665627,577,577,577,577,0
20241002,095500,7665627,577,577,577,577,0
20241002,095400,7665627,577,577,577,577,2
20241002,095300,7664473,577,577,577,577,0
20241002,095200,7664473,577,577,577,577,0
20241002,095100,7664473,577,577,577,577,0
20241002,095000,7664473,577,577,577,577,0
20241002,094900,7664473,577,577,577,577,0
20241002,094800,7664473,577,577,577,577,5
20241002,094700,7661588,577,577,577,577,5
20241002,094600,7658703,577,577,577,577,164
20241002,094500,7564075,577,577,577,577,0
20241002,094400,7564075,577,577,577,577,2
20241002,094300,7562921,577,577,577,577,0
20241002,094200,7562921,577,577,577,577,0
20241002,094100,7562921,577,577,577,577,0
20241002,094000,7562921,577,575,577,575,1727
20241002,093900,6569614,575,575,575,575,623
20241002,093800,6211389,575,575,575,575,16
20241002,093700,6202189,575,575,575,575,23
20241002,093600,6188964,575,575,575,575,0
20241002,093500,6188964,575,575,575,575,0
20241002,093400,6188964,575,575,575,575,5
20241002,093300,6186089,575,575,575,575,0
20241002,093200,6186089,575,575,575,575,3
20241002,093100,6184364,575,575,575,575,2
20241002,093000,6183214,575,575,575,575,2
20241002,092900,6182064,574,574,574,574,37
20241002,092800,6160826,574,574,574,574,167
20241002,092700,6064968,573,573,573,573,1
20241002,092600,6064395,575,573,575,573,34
20241002,092500,6044911,573,573,573,573,0
20241002,092400,6044911,573,573,573,573,1275
20241002,092300,5314336,573,573,573,573,2000
20241002,092200,4168336,573,573,573,573,110
20241002,092100,4105306,574,574,574,574,0
20241002,092000,4105306,574,575,575,574,935
20241002,091900,3568606,575,575,575,575,0
20241002,091800,3568606,575,575,575,575,1
20241002,091700,3568031,575,575,575,575,14
20241002,091600,3559981,576,576,576,576,10
20241002,091500,3554221,576,576,576,576,0
20241002,091400,3554221,576,576,576,576,81
20241002,091300,3507565,578,578,578,578,0
20241002,091200,3507565,578,578,578,578,0
20241002,091100,3507565,578,578,578,578,1
20241002,091000,3506987,575,575,575,575,2300
20241002,090900,2184487,578,578,578,578,10
20241002,090800,2178707,578,578,578,578,0
20241002,090700,2178707,578,578,578,578,0
20241002,090600,2178707,578,578,578,578,41
20241002,090500,2155009,578,577,578,577,133
20241002,090400,2078153,577,576,577,576,101
20241002,090300,2019975,576,577,577,575,503
20241002,090200,1730747,575,577,577,575,2002
20241002,090100,575595,575,576,577,575,186
20241002,090000,468524,577,577,577,577,812