KissMeData/001290/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,183400,31848166,475,475,475,475,209
20241010,183300,31848166,475,475,475,475,0
20241010,183200,31848166,475,475,475,475,0
20241010,183100,31848166,475,475,475,475,0
20241010,183000,31848166,475,475,475,475,0
20241010,182900,31848166,475,475,475,475,0
20241010,182800,31848166,475,475,475,475,0
20241010,182700,31848166,475,475,475,475,0
20241010,182600,31848166,475,475,475,475,0
20241010,182500,31848166,475,475,475,475,0
20241010,182400,31848166,475,475,475,475,0
20241010,182300,31848166,475,475,475,475,0
20241010,182200,31848166,475,475,475,475,0
20241010,182100,31848166,475,475,475,475,0
20241010,182000,31848166,475,475,475,475,0
20241010,181900,31848166,475,475,475,475,0
20241010,181800,31848166,475,475,475,475,0
20241010,181700,31848166,475,475,475,475,0
20241010,181600,31848166,475,475,475,475,0
20241010,181500,31848166,475,475,475,475,0
20241010,181400,31848166,475,475,475,475,0
20241010,181300,31848166,475,475,475,475,0
20241010,181200,31848166,475,475,475,475,0
20241010,181100,31848166,475,475,475,475,0
20241010,181000,31848166,475,475,475,475,0
20241010,180900,31848166,475,475,475,475,0
20241010,180800,31848166,475,475,475,475,0
20241010,180700,31848166,475,475,475,475,0
20241010,180600,31848166,475,475,475,475,0
20241010,180500,31848166,475,475,475,475,0
20241010,180400,31848166,475,475,475,475,209
20241010,180300,31848166,475,475,475,475,0
20241010,180200,31848166,475,475,475,475,0
20241010,180100,31848166,475,475,475,475,0
20241010,180000,31848166,475,475,475,475,0
20241010,175900,31848166,475,475,475,475,0
20241010,175800,31848166,475,475,475,475,0
20241010,175700,31848166,475,475,475,475,0
20241010,175600,31848166,475,475,475,475,0
20241010,175500,31848166,475,475,475,475,0
20241010,175400,31848166,475,475,475,475,0
20241010,175300,31848166,475,475,475,475,0
20241010,175200,31848166,475,475,475,475,0
20241010,175100,31848166,475,475,475,475,0
20241010,175000,31848166,475,475,475,475,0
20241010,174900,31848166,475,475,475,475,0
20241010,174800,31848166,475,475,475,475,0
20241010,174700,31848166,475,475,475,475,0
20241010,174600,31848166,475,475,475,475,0
20241010,174500,31848166,475,475,475,475,0
20241010,174400,31848166,475,475,475,475,0
20241010,174300,31848166,475,475,475,475,0
20241010,174200,31848166,475,475,475,475,0
20241010,174100,31848166,475,475,475,475,0
20241010,174000,31848166,475,475,475,475,0
20241010,173900,31848166,475,475,475,475,0
20241010,173800,31848166,475,475,475,475,0
20241010,173700,31848166,475,475,475,475,0
20241010,173600,31848166,475,475,475,475,0
20241010,173500,31848166,475,475,475,475,0
20241010,173400,31848166,475,475,475,475,209
20241010,173300,31848166,475,475,475,475,0
20241010,173200,31848166,475,475,475,475,0
20241010,173100,31848166,475,475,475,475,0
20241010,173000,31848166,475,475,475,475,0
20241010,172900,31848166,475,475,475,475,0
20241010,172800,31848166,475,475,475,475,0
20241010,172700,31848166,475,475,475,475,0
20241010,172600,31848166,475,475,475,475,0
20241010,172500,31848166,475,475,475,475,0
20241010,172400,31848166,475,475,475,475,0
20241010,172300,31848166,475,475,475,475,0
20241010,172200,31848166,475,475,475,475,0
20241010,172100,31848166,475,475,475,475,0
20241010,172000,31848166,475,475,475,475,0
20241010,171900,31848166,475,475,475,475,0
20241010,171800,31848166,475,475,475,475,0
20241010,171700,31848166,475,475,475,475,0
20241010,171600,31848166,475,475,475,475,0
20241010,171500,31848166,475,475,475,475,0
20241010,171400,31848166,475,475,475,475,0
20241010,171300,31848166,475,475,475,475,0
20241010,171200,31848166,475,475,475,475,0
20241010,171100,31848166,475,475,475,475,0
20241010,171000,31848166,475,475,475,475,0
20241010,170900,31848166,475,475,475,475,0
20241010,170800,31848166,475,475,475,475,0
20241010,170700,31848166,475,475,475,475,0
20241010,170600,31848166,475,475,475,475,0
20241010,170500,31848166,475,475,475,475,0
20241010,170400,31848166,475,475,475,475,209
20241010,170300,31848166,475,475,475,475,0
20241010,170200,31848166,475,475,475,475,0
20241010,170100,31848166,475,475,475,475,0
20241010,170000,31848166,475,475,475,475,0
20241010,165900,31848166,475,475,475,475,0
20241010,165800,31848166,475,475,475,475,0
20241010,165700,31848166,475,475,475,475,0
20241010,165600,31848166,475,475,475,475,0
20241010,165500,31848166,475,475,475,475,0
20241010,165400,31848166,475,475,475,475,0
20241010,165300,31848166,475,475,475,475,0
20241010,165200,31848166,475,475,475,475,0
20241010,165100,31848166,475,475,475,475,0
20241010,165000,31848166,475,475,475,475,0
20241010,164900,31848166,475,475,475,475,0
20241010,164800,31848166,475,475,475,475,0
20241010,164700,31848166,475,475,475,475,0
20241010,164600,31848166,475,475,475,475,0
20241010,164500,31848166,475,475,475,475,0
20241010,164400,31848166,475,475,475,475,0
20241010,164300,31848166,475,475,475,475,0
20241010,164200,31848166,475,475,475,475,0
20241010,164100,31848166,475,475,475,475,0
20241010,164000,31848166,475,475,475,475,0
20241010,163900,31848166,475,475,475,475,0
20241010,163800,31848166,475,475,475,475,0
20241010,163700,31848166,475,475,475,475,0
20241010,163600,31848166,475,475,475,475,0
20241010,163500,31848166,475,475,475,475,0
20241010,163400,31848166,475,475,475,475,209
20241010,163300,31848166,475,475,475,475,0
20241010,163200,31848166,475,475,475,475,0
20241010,163100,31848166,475,475,475,475,0
20241010,163000,31848166,475,475,475,475,0
20241010,162900,31848166,475,475,475,475,0
20241010,162800,31848166,475,475,475,475,0
20241010,162700,31848166,475,475,475,475,0
20241010,162600,31848166,475,475,475,475,0
20241010,162500,31848166,475,475,475,475,0
20241010,162400,31848166,475,475,475,475,0
20241010,162300,31848166,475,475,475,475,0
20241010,162200,31848166,475,475,475,475,0
20241010,162100,31848166,475,475,475,475,0
20241010,162000,31848166,475,475,475,475,0
20241010,161900,31848166,475,475,475,475,0
20241010,161800,31848166,475,475,475,475,0
20241010,161700,31848166,475,475,475,475,0
20241010,161600,31848166,475,475,475,475,0
20241010,161500,31848166,475,475,475,475,0
20241010,161400,31848166,475,475,475,475,0
20241010,161300,31848166,475,475,475,475,0
20241010,161200,31848166,475,475,475,475,0
20241010,161100,31848166,475,475,475,475,0
20241010,161000,31848166,475,475,475,475,0
20241010,160900,31848166,475,475,475,475,0
20241010,160800,31848166,475,475,475,475,0
20241010,160700,31848166,475,475,475,475,0
20241010,160600,31848166,475,475,475,475,0
20241010,160500,31848166,475,475,475,475,0
20241010,160400,31848166,475,475,475,475,209
20241010,160300,31848166,475,475,475,475,0
20241010,160200,31848166,475,475,475,475,0
20241010,160100,31848166,475,475,475,475,0
20241010,160000,31848166,475,475,475,475,0
20241010,155900,31848166,475,475,475,475,0
20241010,155800,31848166,475,475,475,475,0
20241010,155700,31848166,475,475,475,475,0
20241010,155600,31848166,475,475,475,475,0
20241010,155500,31848166,475,475,475,475,0
20241010,155400,31848166,475,475,475,475,0
20241010,155300,31848166,475,475,475,475,0
20241010,155200,31848166,475,475,475,475,0
20241010,155100,31848166,475,475,475,475,0
20241010,155000,31848166,475,475,475,475,0
20241010,154900,31848166,475,475,475,475,0
20241010,154800,31848166,475,475,475,475,0
20241010,154700,31848166,475,475,475,475,0
20241010,154600,31848166,475,475,475,475,0
20241010,154500,31848166,475,475,475,475,0
20241010,154400,31848166,475,475,475,475,0
20241010,154300,31848166,475,475,475,475,0
20241010,154200,31848166,475,475,475,475,0
20241010,154100,31848166,475,475,475,475,0
20241010,154000,31848166,475,475,475,475,0
20241010,153900,31848166,475,475,475,475,0
20241010,153800,31848166,475,475,475,475,0
20241010,153700,31848166,475,475,475,475,0
20241010,153600,31848166,475,475,475,475,0
20241010,153500,31848166,475,475,475,475,0
20241010,153400,31848166,475,475,475,475,209
20241010,153300,31848166,475,475,475,475,0
20241010,153200,31848166,475,475,475,475,0
20241010,153100,31848166,475,475,475,475,0
20241010,153000,31848166,475,475,475,475,209
20241010,152900,31748891,475,475,475,475,0
20241010,152800,31748891,475,475,475,475,0
20241010,152700,31748891,475,475,475,475,0
20241010,152600,31748891,475,475,475,475,0
20241010,152500,31748891,475,475,475,475,0
20241010,152400,31748891,475,475,475,475,0
20241010,152300,31748891,475,475,475,475,0
20241010,152200,31748891,475,475,475,475,0
20241010,152100,31748891,475,475,475,475,0
20241010,152000,31748891,475,475,475,475,0
20241010,151900,31748891,475,475,475,475,1
20241010,151800,31748416,475,475,475,475,1
20241010,151700,31747941,475,476,476,475,1146
20241010,151600,31202446,476,476,476,476,0
20241010,151500,31202446,476,476,476,476,1
20241010,151400,31201970,476,476,476,476,2001
20241010,151300,30249494,476,476,476,476,0
20241010,151200,30249494,476,476,476,476,0
20241010,151100,30249494,476,476,476,476,0
20241010,151000,30249494,476,476,476,476,0
20241010,150900,30249494,476,476,476,476,0
20241010,150800,30249494,476,476,476,476,1
20241010,150700,30249018,476,476,476,476,0
20241010,150600,30249018,476,476,476,476,0
20241010,150500,30249018,476,476,476,476,1
20241010,150400,30248542,478,477,478,476,6
20241010,150300,30245679,478,478,478,478,1
20241010,150200,30245201,476,476,476,476,0
20241010,150100,30245201,476,476,476,476,1
20241010,150000,30244725,478,478,478,478,1
20241010,145900,30244247,476,476,476,476,0
20241010,145800,30244247,476,476,476,476,0
20241010,145700,30244247,476,476,476,476,0
20241010,145600,30244247,476,476,476,476,0
20241010,145500,30244247,476,476,476,476,0
20241010,145400,30244247,476,476,476,476,0
20241010,145300,30244247,476,476,476,476,1
20241010,145200,30243771,476,476,476,476,0
20241010,145100,30243771,476,476,476,476,1
20241010,145000,30243295,476,476,476,476,0
20241010,144900,30243295,476,476,476,476,0
20241010,144800,30243295,476,476,476,476,1
20241010,144700,30242819,476,476,476,476,0
20241010,144600,30242819,476,476,476,476,0
20241010,144500,30242819,476,476,476,476,0
20241010,144400,30242819,476,476,476,476,0
20241010,144300,30242819,476,476,476,476,1
20241010,144200,30242343,476,476,476,476,1
20241010,144100,30241867,476,476,476,476,1
20241010,144000,30241391,476,477,477,476,10001
20241010,143900,25477030,477,477,477,477,0
20241010,143800,25477030,477,477,477,477,0
20241010,143700,25477030,477,477,477,477,0
20241010,143600,25477030,477,477,477,477,0
20241010,143500,25477030,477,477,477,477,0
20241010,143400,25477030,477,477,477,477,0
20241010,143300,25477030,477,477,477,477,0
20241010,143200,25477030,477,477,477,477,0
20241010,143100,25477030,477,477,477,477,0
20241010,143000,25477030,477,477,477,477,0
20241010,142900,25477030,477,477,477,477,0
20241010,142800,25477030,477,477,477,477,200
20241010,142700,25381630,477,477,477,477,884
20241010,142600,24959962,479,479,479,479,1
20241010,142500,24959483,479,479,479,479,1
20241010,142400,24959004,477,477,477,477,0
20241010,142300,24959004,477,477,477,477,20
20241010,142200,24949464,477,477,477,477,25
20241010,142100,24937539,477,477,477,477,0
20241010,142000,24937539,477,477,477,477,0
20241010,141900,24937539,477,477,477,477,0
20241010,141800,24937539,477,477,477,477,0
20241010,141700,24937539,477,477,477,477,0
20241010,141600,24937539,477,477,477,477,0
20241010,141500,24937539,477,477,477,477,0
20241010,141400,24937539,477,477,477,477,0
20241010,141300,24937539,477,477,477,477,0
20241010,141200,24937539,477,477,477,477,0
20241010,141100,24937539,477,477,477,477,0
20241010,141000,24937539,477,477,477,477,0
20241010,140900,24937539,477,477,477,477,0
20241010,140800,24937539,477,477,477,477,0
20241010,140700,24937539,477,477,477,477,0
20241010,140600,24937539,477,477,477,477,0
20241010,140500,24937539,477,477,477,477,0
20241010,140400,24937539,477,477,477,477,0
20241010,140300,24937539,477,477,477,477,0
20241010,140200,24937539,477,477,477,477,0
20241010,140100,24937539,477,477,477,477,0
20241010,140000,24937539,477,477,477,477,0
20241010,135900,24937539,477,479,479,477,2
20241010,135800,24936583,477,479,479,477,2
20241010,135700,24935627,477,477,477,477,1
20241010,135600,24935150,479,479,479,479,1
20241010,135500,24934671,477,477,477,477,0
20241010,135400,24934671,477,477,477,477,0
20241010,135300,24934671,477,477,477,477,0
20241010,135200,24934671,477,477,477,477,0
20241010,135100,24934671,477,477,477,477,0
20241010,135000,24934671,477,477,477,477,0
20241010,134900,24934671,477,477,477,477,0
20241010,134800,24934671,477,477,477,477,0
20241010,134700,24934671,477,477,477,477,0
20241010,134600,24934671,477,478,478,477,5
20241010,134500,24932282,478,478,478,478,0
20241010,134400,24932282,478,478,478,478,0
20241010,134300,24932282,478,478,478,478,96
20241010,134200,24886394,478,478,478,478,0
20241010,134100,24886394,478,478,478,478,3
20241010,134000,24884960,478,478,478,478,1
20241010,133900,24884482,476,476,476,476,0
20241010,133800,24884482,476,476,476,476,0
20241010,133700,24884482,476,476,476,476,0
20241010,133600,24884482,476,476,476,476,0
20241010,133500,24884482,476,476,476,476,1
20241010,133400,24884006,478,478,478,478,0
20241010,133300,24884006,478,478,478,478,0
20241010,133200,24884006,478,478,478,478,0
20241010,133100,24884006,478,478,478,478,1
20241010,133000,24883528,476,476,476,476,0
20241010,132900,24883528,476,476,476,476,0
20241010,132800,24883528,476,476,476,476,0
20241010,132700,24883528,476,476,476,476,0
20241010,132600,24883528,476,476,476,476,1533
20241010,132500,24153820,476,476,476,476,0
20241010,132400,24153820,476,476,476,476,0
20241010,132300,24153820,476,476,476,476,0
20241010,132200,24153820,476,476,476,476,0
20241010,132100,24153820,476,476,476,476,0
20241010,132000,24153820,476,476,476,476,1
20241010,131900,24153344,476,476,476,476,0
20241010,131800,24153344,476,476,476,476,0
20241010,131700,24153344,476,476,476,476,0
20241010,131600,24153344,476,476,476,476,0
20241010,131500,24153344,476,476,476,476,0
20241010,131400,24153344,476,476,476,476,0
20241010,131300,24153344,476,476,476,476,1
20241010,131200,24152868,476,476,476,476,1
20241010,131100,24152392,476,476,476,476,1
20241010,131000,24151916,476,476,476,476,1
20241010,130900,24151440,477,477,477,477,727
20241010,130800,23804661,479,479,479,479,1
20241010,130700,23804182,477,477,477,477,1
20241010,130600,23803705,477,477,477,477,0
20241010,130500,23803705,477,477,477,477,0
20241010,130400,23803705,477,477,477,477,0
20241010,130300,23803705,477,477,477,477,0
20241010,130200,23803705,477,477,477,477,0
20241010,130100,23803705,477,477,477,477,1
20241010,130000,23803228,477,479,479,477,3
20241010,125900,23801794,479,479,479,479,99
20241010,125800,23754373,479,479,479,479,0
20241010,125700,23754373,479,479,479,479,0
20241010,125600,23754373,479,479,479,479,0
20241010,125500,23754373,479,479,479,479,0
20241010,125400,23754373,479,479,479,479,0
20241010,125300,23754373,479,479,479,479,0
20241010,125200,23754373,479,479,479,479,0
20241010,125100,23754373,479,479,479,479,0
20241010,125000,23754373,479,479,479,479,1
20241010,124900,23753894,477,477,477,477,0
20241010,124800,23753894,477,477,477,477,1
20241010,124700,23753417,479,479,479,479,99
20241010,124600,23705996,479,479,479,479,0
20241010,124500,23705996,479,479,479,479,0
20241010,124400,23705996,479,479,479,479,1
20241010,124300,23705517,477,477,477,477,0
20241010,124200,23705517,477,477,477,477,0
20241010,124100,23705517,477,477,477,477,0
20241010,124000,23705517,477,477,477,477,0
20241010,123900,23705517,477,477,477,477,1
20241010,123800,23705040,479,479,479,479,0
20241010,123700,23705040,479,479,479,479,0
20241010,123600,23705040,479,479,479,479,0
20241010,123500,23705040,479,479,479,479,99
20241010,123400,23657619,477,477,477,477,0
20241010,123300,23657619,477,477,477,477,1
20241010,123200,23657142,479,479,479,479,0
20241010,123100,23657142,479,479,479,479,1
20241010,123000,23656663,477,477,477,477,0
20241010,122900,23656663,477,477,477,477,0
20241010,122800,23656663,477,477,477,477,0
20241010,122700,23656663,477,477,477,477,0
20241010,122600,23656663,477,477,477,477,0
20241010,122500,23656663,477,477,477,477,0
20241010,122400,23656663,477,477,477,477,0
20241010,122300,23656663,477,477,477,477,0
20241010,122200,23656663,477,477,477,477,0
20241010,122100,23656663,477,477,477,477,0
20241010,122000,23656663,477,477,477,477,0
20241010,121900,23656663,477,477,477,477,0
20241010,121800,23656663,477,477,477,477,0
20241010,121700,23656663,477,477,477,477,0
20241010,121600,23656663,477,477,477,477,0
20241010,121500,23656663,477,477,477,477,0
20241010,121400,23656663,477,477,477,477,0
20241010,121300,23656663,477,477,477,477,0
20241010,121200,23656663,477,477,477,477,1
20241010,121100,23656186,477,477,477,477,1
20241010,121000,23655709,477,479,479,477,4
20241010,120900,23653797,477,477,477,477,0
20241010,120800,23653797,477,477,477,477,0
20241010,120700,23653797,477,477,477,477,0
20241010,120600,23653797,477,477,477,477,0
20241010,120500,23653797,477,477,477,477,0
20241010,120400,23653797,477,477,477,477,0
20241010,120300,23653797,477,479,479,477,11
20241010,120200,23648530,477,477,477,477,0
20241010,120100,23648530,477,477,477,477,0
20241010,120000,23648530,477,477,477,477,1
20241010,115900,23648053,477,477,477,477,0
20241010,115800,23648053,477,477,477,477,0
20241010,115700,23648053,477,477,477,477,0
20241010,115600,23648053,477,477,477,477,0
20241010,115500,23648053,477,477,477,477,0
20241010,115400,23648053,477,477,477,477,0
20241010,115300,23648053,477,477,477,477,0
20241010,115200,23648053,477,477,477,477,0
20241010,115100,23648053,477,477,477,477,0
20241010,115000,23648053,477,477,477,477,0
20241010,114900,23648053,477,477,477,477,0
20241010,114800,23648053,477,477,477,477,0
20241010,114700,23648053,477,477,477,477,0
20241010,114600,23648053,477,477,477,477,1
20241010,114500,23647576,477,480,480,477,2654
20241010,114400,22373659,480,480,480,480,0
20241010,114300,22373659,480,481,481,480,1501
20241010,114200,21651679,480,480,480,480,0
20241010,114100,21651679,480,480,480,480,0
20241010,114000,21651679,480,480,480,480,0
20241010,113900,21651679,480,480,480,480,0
20241010,113800,21651679,480,480,480,480,0
20241010,113700,21651679,480,480,480,480,1000
20241010,113600,21171679,480,480,480,480,0
20241010,113500,21171679,480,480,480,480,0
20241010,113400,21171679,480,478,480,478,6441
20241010,113300,18081130,477,477,477,477,0
20241010,113200,18081130,477,477,477,477,0
20241010,113100,18081130,477,477,477,477,0
20241010,113000,18081130,477,477,477,477,0
20241010,112900,18081130,477,477,477,477,0
20241010,112800,18081130,477,477,477,477,0
20241010,112700,18081130,477,477,477,477,0
20241010,112600,18081130,477,477,477,477,0
20241010,112500,18081130,477,477,477,477,0
20241010,112400,18081130,477,477,477,477,0
20241010,112300,18081130,477,477,477,477,0
20241010,112200,18081130,477,477,477,477,0
20241010,112100,18081130,477,477,477,477,0
20241010,112000,18081130,477,478,478,477,5
20241010,111900,18078741,477,477,477,477,0
20241010,111800,18078741,477,477,477,477,0
20241010,111700,18078741,477,477,477,477,0
20241010,111600,18078741,477,477,477,477,1
20241010,111500,18078264,479,479,479,479,0
20241010,111400,18078264,479,479,479,479,0
20241010,111300,18078264,479,479,479,479,0
20241010,111200,18078264,479,479,479,479,0
20241010,111100,18078264,479,479,479,479,0
20241010,111000,18078264,479,479,479,479,1
20241010,110900,18077785,477,477,477,477,0
20241010,110800,18077785,477,477,477,477,0
20241010,110700,18077785,477,477,477,477,1
20241010,110600,18077308,479,479,479,479,0
20241010,110500,18077308,479,479,479,479,0
20241010,110400,18077308,479,479,479,479,0
20241010,110300,18077308,479,478,479,478,74
20241010,110200,18041923,476,476,476,476,0
20241010,110100,18041923,476,478,478,476,854
20241010,110000,17633713,478,476,478,476,101
20241010,105900,17585437,478,478,478,478,1
20241010,105800,17584959,477,477,477,477,18
20241010,105700,17576373,477,477,477,477,0
20241010,105600,17576373,477,477,477,477,86
20241010,105500,17535351,476,476,476,476,0
20241010,105400,17535351,476,476,476,476,1
20241010,105300,17534875,477,477,477,477,50
20241010,105200,17511025,476,476,476,476,0
20241010,105100,17511025,476,476,476,476,0
20241010,105000,17511025,476,476,476,476,1
20241010,104900,17510549,476,476,476,476,0
20241010,104800,17510549,476,476,476,476,0
20241010,104700,17510549,476,476,476,476,0
20241010,104600,17510549,476,476,476,476,0
20241010,104500,17510549,476,476,476,476,0
20241010,104400,17510549,476,476,476,476,0
20241010,104300,17510549,476,476,476,476,1
20241010,104200,17510073,477,477,477,477,0
20241010,104100,17510073,477,477,477,477,10
20241010,104000,17505303,477,477,477,477,0
20241010,103900,17505303,477,477,477,477,0
20241010,103800,17505303,477,477,477,477,1
20241010,103700,17504826,476,476,476,476,0
20241010,103600,17504826,476,476,476,476,0
20241010,103500,17504826,476,476,476,476,0
20241010,103400,17504826,476,476,476,476,0
20241010,103300,17504826,476,476,476,476,0
20241010,103200,17504826,476,476,476,476,0
20241010,103100,17504826,476,476,476,476,0
20241010,103000,17504826,476,476,476,476,0
20241010,102900,17504826,476,476,476,476,1
20241010,102800,17504350,477,476,477,476,52
20241010,102700,17479548,476,476,476,476,0
20241010,102600,17479548,476,477,477,476,4
20241010,102500,17477642,476,477,477,476,2
20241010,102400,17476689,476,476,476,476,1
20241010,102300,17476213,476,476,476,476,1
20241010,102200,17475737,476,479,479,476,8904
20241010,102100,13228618,480,478,484,478,4592
20241010,102000,11024427,478,474,478,473,4941
20241010,101900,8672704,474,474,474,474,7
20241010,101800,8669386,474,474,474,474,0
20241010,101700,8669386,474,474,474,474,0
20241010,101600,8669386,474,474,474,474,3
20241010,101500,8667964,474,475,475,474,12
20241010,101400,8662265,478,478,478,478,0
20241010,101300,8662265,478,478,478,478,0
20241010,101200,8662265,478,478,478,478,0
20241010,101100,8662265,478,477,478,477,7
20241010,101000,8658925,474,474,474,474,3
20241010,100900,8657503,474,474,474,474,1
20241010,100800,8657029,474,475,475,474,15
20241010,100700,8649906,478,478,478,478,0
20241010,100600,8649906,478,478,478,478,0
20241010,100500,8649906,478,478,478,478,1
20241010,100400,8649428,478,478,478,478,5
20241010,100300,8647038,474,474,474,474,0
20241010,100200,8647038,474,474,474,474,0
20241010,100100,8647038,474,474,474,474,2
20241010,100000,8646090,474,474,474,474,1
20241010,095900,8645616,473,475,475,473,103
20241010,095800,8596794,474,474,474,474,1
20241010,095700,8596320,473,474,474,473,51
20241010,095600,8572147,475,477,477,475,230
20241010,095500,8462669,477,477,477,477,0
20241010,095400,8462669,477,477,477,477,2
20241010,095300,8461715,480,482,484,480,5170
20241010,095200,5978383,482,480,482,480,56
20241010,095100,5951471,476,476,476,473,3299
20241010,095000,4381221,476,476,476,476,0
20241010,094900,4381221,476,476,476,476,0
20241010,094800,4381221,476,478,478,476,4
20241010,094700,4379311,476,476,476,476,0
20241010,094600,4379311,476,476,476,476,1
20241010,094500,4378835,479,476,479,476,2
20241010,094400,4377880,476,476,476,476,3
20241010,094300,4376452,476,476,476,476,0
20241010,094200,4376452,476,476,476,476,1
20241010,094100,4375976,476,476,476,476,1982
20241010,094000,3432544,476,476,476,476,1
20241010,093900,3432068,477,479,479,477,4405
20241010,093800,1330652,479,479,479,479,1600
20241010,093700,564252,481,481,481,481,3
20241010,093600,562809,481,481,481,481,0
20241010,093500,562809,481,481,481,481,4
20241010,093400,560885,479,479,479,479,0
20241010,093300,560885,479,479,479,479,0
20241010,093200,560885,479,481,481,479,4
20241010,093100,558965,482,482,482,482,0
20241010,093000,558965,482,482,482,482,0
20241010,092900,558965,482,482,482,482,0
20241010,092800,558965,482,482,482,482,44
20241010,092700,537757,482,482,482,482,0
20241010,092600,537757,482,482,482,482,0
20241010,092500,537757,482,482,482,482,0
20241010,092400,537757,482,482,482,482,0
20241010,092300,537757,482,482,482,482,1
20241010,092200,537275,480,480,480,480,154
20241010,092100,463355,481,481,481,481,0
20241010,092000,463355,481,481,481,481,0
20241010,091900,463355,481,481,481,481,0
20241010,091800,463355,481,481,481,481,1
20241010,091700,462874,482,482,482,482,0
20241010,091600,462874,482,482,482,482,2
20241010,091500,461910,479,479,479,479,0
20241010,091400,461910,479,481,481,479,457
20241010,091300,242095,481,478,481,478,347
20241010,091200,75201,481,480,481,480,10
20241010,091100,70393,477,477,477,477,0
20241010,091000,70393,477,477,477,477,0
20241010,090900,70393,477,477,477,477,1
20241010,090800,69916,481,477,481,477,6
20241010,090700,67034,481,481,481,481,0
20241010,090600,67034,481,481,481,481,0
20241010,090500,67034,481,481,481,481,1
20241010,090400,66553,475,475,475,475,0
20241010,090300,66553,475,475,475,475,0
20241010,090200,66553,475,475,475,475,1
20241010,090100,66078,475,477,477,475,64
20241010,090000,35615,477,482,482,477,74