KissMeData/009460/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,185300,49462297,799,799,799,799,1595
20241011,185200,49462297,799,799,799,799,0
20241011,185100,49462297,799,799,799,799,0
20241011,185000,49462297,799,799,799,799,0
20241011,184900,49462297,799,799,799,799,0
20241011,184800,49462297,799,799,799,799,0
20241011,184700,49462297,799,799,799,799,0
20241011,184600,49462297,799,799,799,799,0
20241011,184500,49462297,799,799,799,799,0
20241011,184400,49462297,799,799,799,799,0
20241011,184300,49462297,799,799,799,799,0
20241011,184200,49462297,799,799,799,799,0
20241011,184100,49462297,799,799,799,799,0
20241011,184000,49462297,799,799,799,799,0
20241011,183900,49462297,799,799,799,799,0
20241011,183800,49462297,799,799,799,799,0
20241011,183700,49462297,799,799,799,799,0
20241011,183600,49462297,799,799,799,799,0
20241011,183500,49462297,799,799,799,799,0
20241011,183400,49462297,799,799,799,799,0
20241011,183300,49462297,799,799,799,799,0
20241011,183200,49462297,799,799,799,799,0
20241011,183100,49462297,799,799,799,799,0
20241011,183000,49462297,799,799,799,799,0
20241011,182900,49462297,799,799,799,799,0
20241011,182800,49462297,799,799,799,799,0
20241011,182700,49462297,799,799,799,799,0
20241011,182600,49462297,799,799,799,799,0
20241011,182500,49462297,799,799,799,799,0
20241011,182400,49462297,799,799,799,799,0
20241011,182300,49462297,799,799,799,799,1595
20241011,182200,49462297,799,799,799,799,0
20241011,182100,49462297,799,799,799,799,0
20241011,182000,49462297,799,799,799,799,0
20241011,181900,49462297,799,799,799,799,0
20241011,181800,49462297,799,799,799,799,0
20241011,181700,49462297,799,799,799,799,0
20241011,181600,49462297,799,799,799,799,0
20241011,181500,49462297,799,799,799,799,0
20241011,181400,49462297,799,799,799,799,0
20241011,181300,49462297,799,799,799,799,0
20241011,181200,49462297,799,799,799,799,0
20241011,181100,49462297,799,799,799,799,0
20241011,181000,49462297,799,799,799,799,0
20241011,180900,49462297,799,799,799,799,0
20241011,180800,49462297,799,799,799,799,0
20241011,180700,49462297,799,799,799,799,0
20241011,180600,49462297,799,799,799,799,0
20241011,180500,49462297,799,799,799,799,0
20241011,180400,49462297,799,799,799,799,0
20241011,180300,49462297,799,799,799,799,0
20241011,180200,49462297,799,799,799,799,0
20241011,180100,49462297,799,799,799,799,0
20241011,180000,49462297,799,799,799,799,0
20241011,175900,49462297,799,799,799,799,0
20241011,175800,49462297,799,799,799,799,0
20241011,175700,49462297,799,799,799,799,0
20241011,175600,49462297,799,799,799,799,0
20241011,175500,49462297,799,799,799,799,0
20241011,175400,49462297,799,799,799,799,0
20241011,175300,49462297,799,799,799,799,1595
20241011,175200,49462297,799,799,799,799,0
20241011,175100,49462297,799,799,799,799,0
20241011,175000,49462297,799,799,799,799,0
20241011,174900,49462297,799,799,799,799,0
20241011,174800,49462297,799,799,799,799,0
20241011,174700,49462297,799,799,799,799,0
20241011,174600,49462297,799,799,799,799,0
20241011,174500,49462297,799,799,799,799,0
20241011,174400,49462297,799,799,799,799,0
20241011,174300,49462297,799,799,799,799,0
20241011,174200,49462297,799,799,799,799,0
20241011,174100,49462297,799,799,799,799,0
20241011,174000,49462297,799,799,799,799,0
20241011,173900,49462297,799,799,799,799,0
20241011,173800,49462297,799,799,799,799,0
20241011,173700,49462297,799,799,799,799,0
20241011,173600,49462297,799,799,799,799,0
20241011,173500,49462297,799,799,799,799,0
20241011,173400,49462297,799,799,799,799,0
20241011,173300,49462297,799,799,799,799,0
20241011,173200,49462297,799,799,799,799,0
20241011,173100,49462297,799,799,799,799,0
20241011,173000,49462297,799,799,799,799,0
20241011,172900,49462297,799,799,799,799,0
20241011,172800,49462297,799,799,799,799,0
20241011,172700,49462297,799,799,799,799,0
20241011,172600,49462297,799,799,799,799,0
20241011,172500,49462297,799,799,799,799,0
20241011,172400,49462297,799,799,799,799,0
20241011,172300,49462297,799,799,799,799,1595
20241011,172200,49462297,799,799,799,799,0
20241011,172100,49462297,799,799,799,799,0
20241011,172000,49462297,799,799,799,799,0
20241011,171900,49462297,799,799,799,799,0
20241011,171800,49462297,799,799,799,799,0
20241011,171700,49462297,799,799,799,799,0
20241011,171600,49462297,799,799,799,799,0
20241011,171500,49462297,799,799,799,799,0
20241011,171400,49462297,799,799,799,799,0
20241011,171300,49462297,799,799,799,799,0
20241011,171200,49462297,799,799,799,799,0
20241011,171100,49462297,799,799,799,799,0
20241011,171000,49462297,799,799,799,799,0
20241011,170900,49462297,799,799,799,799,0
20241011,170800,49462297,799,799,799,799,0
20241011,170700,49462297,799,799,799,799,0
20241011,170600,49462297,799,799,799,799,0
20241011,170500,49462297,799,799,799,799,0
20241011,170400,49462297,799,799,799,799,0
20241011,170300,49462297,799,799,799,799,0
20241011,170200,49462297,799,799,799,799,0
20241011,170100,49462297,799,799,799,799,0
20241011,170000,49462297,799,799,799,799,0
20241011,165900,49462297,799,799,799,799,0
20241011,165800,49462297,799,799,799,799,0
20241011,165700,49462297,799,799,799,799,0
20241011,165600,49462297,799,799,799,799,0
20241011,165500,49462297,799,799,799,799,0
20241011,165400,49462297,799,799,799,799,0
20241011,165300,49462297,799,799,799,799,1595
20241011,165200,49462297,799,799,799,799,0
20241011,165100,49462297,799,799,799,799,0
20241011,165000,49462297,799,799,799,799,0
20241011,164900,49462297,799,799,799,799,0
20241011,164800,49462297,799,799,799,799,0
20241011,164700,49462297,799,799,799,799,0
20241011,164600,49462297,799,799,799,799,0
20241011,164500,49462297,799,799,799,799,0
20241011,164400,49462297,799,799,799,799,0
20241011,164300,49462297,799,799,799,799,0
20241011,164200,49462297,799,799,799,799,0
20241011,164100,49462297,799,799,799,799,0
20241011,164000,49462297,799,799,799,799,0
20241011,163900,49462297,799,799,799,799,0
20241011,163800,49462297,799,799,799,799,0
20241011,163700,49462297,799,799,799,799,0
20241011,163600,49462297,799,799,799,799,0
20241011,163500,49462297,799,799,799,799,0
20241011,163400,49462297,799,799,799,799,0
20241011,163300,49462297,799,799,799,799,0
20241011,163200,49462297,799,799,799,799,0
20241011,163100,49462297,799,799,799,799,0
20241011,163000,49462297,799,799,799,799,0
20241011,162900,49462297,799,799,799,799,0
20241011,162800,49462297,799,799,799,799,0
20241011,162700,49462297,799,799,799,799,0
20241011,162600,49462297,799,799,799,799,0
20241011,162500,49462297,799,799,799,799,0
20241011,162400,49462297,799,799,799,799,0
20241011,162300,49462297,799,799,799,799,1595
20241011,162200,49462297,799,799,799,799,0
20241011,162100,49462297,799,799,799,799,0
20241011,162000,49462297,799,799,799,799,0
20241011,161900,49462297,799,799,799,799,0
20241011,161800,49462297,799,799,799,799,0
20241011,161700,49462297,799,799,799,799,0
20241011,161600,49462297,799,799,799,799,0
20241011,161500,49462297,799,799,799,799,0
20241011,161400,49462297,799,799,799,799,0
20241011,161300,49462297,799,799,799,799,0
20241011,161200,49462297,799,799,799,799,0
20241011,161100,49462297,799,799,799,799,0
20241011,161000,49462297,799,799,799,799,0
20241011,160900,49462297,799,799,799,799,0
20241011,160800,49462297,799,799,799,799,0
20241011,160700,49462297,799,799,799,799,0
20241011,160600,49462297,799,799,799,799,0
20241011,160500,49462297,799,799,799,799,0
20241011,160400,49462297,799,799,799,799,0
20241011,160300,49462297,799,799,799,799,0
20241011,160200,49462297,799,799,799,799,0
20241011,160100,49462297,799,799,799,799,0
20241011,160000,49462297,799,799,799,799,0
20241011,155900,49462297,799,799,799,799,0
20241011,155800,49462297,799,799,799,799,0
20241011,155700,49462297,799,799,799,799,0
20241011,155600,49462297,799,799,799,799,0
20241011,155500,49462297,799,799,799,799,0
20241011,155400,49462297,799,799,799,799,0
20241011,155300,49462297,799,799,799,799,1595
20241011,155200,49462297,799,799,799,799,0
20241011,155100,49462297,799,799,799,799,0
20241011,155000,49462297,799,799,799,799,0
20241011,154900,49462297,799,799,799,799,0
20241011,154800,49462297,799,799,799,799,0
20241011,154700,49462297,799,799,799,799,0
20241011,154600,49462297,799,799,799,799,0
20241011,154500,49462297,799,799,799,799,0
20241011,154400,49462297,799,799,799,799,0
20241011,154300,49462297,799,799,799,799,0
20241011,154200,49462297,799,799,799,799,0
20241011,154100,49462297,799,799,799,799,0
20241011,154000,49462297,799,799,799,799,0
20241011,153900,49462297,799,799,799,799,0
20241011,153800,49462297,799,799,799,799,0
20241011,153700,49462297,799,799,799,799,0
20241011,153600,49462297,799,799,799,799,0
20241011,153500,49462297,799,799,799,799,0
20241011,153400,49462297,799,799,799,799,0
20241011,153300,49462297,799,799,799,799,0
20241011,153200,49462297,799,799,799,799,0
20241011,153100,49462297,799,799,799,799,0
20241011,153000,49462297,799,799,799,799,1595
20241011,152900,48187892,799,799,799,799,0
20241011,152800,48187892,799,799,799,799,0
20241011,152700,48187892,799,799,799,799,0
20241011,152600,48187892,799,799,799,799,0
20241011,152500,48187892,799,799,799,799,0
20241011,152400,48187892,799,799,799,799,0
20241011,152300,48187892,799,799,799,799,0
20241011,152200,48187892,799,799,799,799,0
20241011,152100,48187892,799,799,799,799,0
20241011,152000,48187892,799,799,799,799,0
20241011,151900,48187892,799,799,799,799,0
20241011,151800,48187892,799,799,799,799,0
20241011,151700,48187892,799,799,799,799,0
20241011,151600,48187892,799,799,799,799,1
20241011,151500,48187093,797,795,797,795,353
20241011,151400,47906164,796,796,796,796,166
20241011,151300,47774028,795,796,796,795,137
20241011,151200,47665009,797,797,797,797,6
20241011,151100,47660227,799,795,799,795,1835
20241011,151000,46201394,800,800,800,796,6103
20241011,150900,41338490,800,799,800,799,7
20241011,150800,41332896,800,799,800,799,20
20241011,150700,41316915,800,800,800,800,62
20241011,150600,41267315,799,799,799,799,0
20241011,150500,41267315,799,799,799,799,1
20241011,150400,41266516,800,800,800,799,3
20241011,150300,41264117,800,800,800,800,2
20241011,150200,41262517,799,799,799,799,0
20241011,150100,41262517,799,800,802,799,8
20241011,150000,41256115,799,799,799,799,0
20241011,145900,41256115,799,799,799,799,0
20241011,145800,41256115,799,799,799,799,0
20241011,145700,41256115,799,799,799,799,0
20241011,145600,41256115,799,799,799,799,0
20241011,145500,41256115,799,799,799,799,0
20241011,145400,41256115,799,799,799,799,1
20241011,145300,41255316,800,800,800,800,1
20241011,145200,41254516,800,800,800,800,0
20241011,145100,41254516,800,800,800,800,0
20241011,145000,41254516,800,800,800,800,2
20241011,144900,41252916,800,800,800,800,1
20241011,144800,41252116,799,800,800,799,21
20241011,144700,41235334,800,799,802,799,226
20241011,144600,41054756,799,799,799,799,13
20241011,144500,41044369,799,799,799,799,2
20241011,144400,41042771,799,800,800,798,2601
20241011,144300,38966332,800,800,800,800,1
20241011,144200,38965532,800,800,800,800,3
20241011,144100,38963132,800,800,800,800,0
20241011,144000,38963132,800,800,800,800,11
20241011,143900,38954332,800,800,800,800,37
20241011,143800,38924732,800,799,800,799,119
20241011,143700,38829562,800,800,800,800,100
20241011,143600,38749562,799,799,799,799,0
20241011,143500,38749562,799,799,799,799,0
20241011,143400,38749562,799,799,799,799,0
20241011,143300,38749562,799,799,799,799,2
20241011,143200,38747964,799,799,799,799,0
20241011,143100,38747964,799,799,799,799,5
20241011,143000,38743969,799,799,799,799,17
20241011,142900,38730386,799,799,799,799,55
20241011,142800,38686441,799,799,799,799,0
20241011,142700,38686441,799,799,799,799,185
20241011,142600,38538626,800,800,800,799,619
20241011,142500,38044043,800,800,800,800,776
20241011,142400,37423243,800,803,803,800,4487
20241011,142300,33825173,803,803,803,803,9
20241011,142200,33817946,803,803,803,803,30
20241011,142100,33793856,804,804,804,804,99
20241011,142000,33714260,804,804,804,804,1500
20241011,141900,32508260,804,805,805,804,51
20241011,141800,32467220,805,805,805,805,14
20241011,141700,32455950,805,805,805,805,49
20241011,141600,32416505,805,805,805,805,1
20241011,141500,32415700,804,804,804,804,162
20241011,141400,32285452,804,804,804,804,541
20241011,141300,31850488,804,804,804,804,665
20241011,141200,31315828,805,804,805,804,2216
20241011,141100,29533953,805,805,805,805,16
20241011,141000,29521073,804,804,804,804,0
20241011,140900,29521073,804,804,804,804,1
20241011,140800,29520269,804,804,804,804,0
20241011,140700,29520269,804,804,804,804,1
20241011,140600,29519465,803,803,803,803,1
20241011,140500,29518662,804,804,804,804,1
20241011,140400,29517858,803,803,803,803,10
20241011,140300,29509828,803,803,803,803,0
20241011,140200,29509828,803,803,803,803,34
20241011,140100,29482526,803,804,804,803,201
20241011,140000,29321036,805,804,805,803,292
20241011,135900,29086556,804,804,804,804,0
20241011,135800,29086556,804,804,804,804,9
20241011,135700,29079320,804,804,804,804,5
20241011,135600,29075300,805,803,805,803,37
20241011,135500,29045587,805,805,805,805,1
20241011,135400,29044782,803,804,804,803,118
20241011,135300,28950027,803,803,803,803,1590
20241011,135200,27673257,803,803,803,803,104
20241011,135100,27589745,804,804,804,804,346
20241011,135000,27311561,803,803,803,803,1156
20241011,134900,26383293,803,803,803,803,0
20241011,134800,26383293,803,804,804,803,3
20241011,134700,26380882,804,804,804,804,0
20241011,134600,26380882,804,804,804,804,0
20241011,134500,26380882,804,804,804,804,0
20241011,134400,26380882,804,804,804,804,0
20241011,134300,26380882,804,804,804,804,1
20241011,134200,26380078,803,803,803,803,0
20241011,134100,26380078,803,803,803,803,0
20241011,134000,26380078,803,803,803,803,0
20241011,133900,26380078,803,803,803,803,0
20241011,133800,26380078,803,803,803,803,0
20241011,133700,26380078,803,803,803,803,0
20241011,133600,26380078,803,803,803,803,2
20241011,133500,26378472,803,803,803,803,5
20241011,133400,26374457,803,803,803,803,13
20241011,133300,26364018,803,803,803,803,13
20241011,133200,26353579,804,804,804,804,0
20241011,133100,26353579,804,804,804,804,0
20241011,133000,26353579,804,804,804,804,0
20241011,132900,26353579,804,804,804,804,0
20241011,132800,26353579,804,804,804,804,0
20241011,132700,26353579,804,804,804,804,0
20241011,132600,26353579,804,804,804,804,0
20241011,132500,26353579,804,804,804,804,0
20241011,132400,26353579,804,804,804,804,0
20241011,132300,26353579,804,804,804,804,0
20241011,132200,26353579,804,804,804,804,0
20241011,132100,26353579,804,804,804,804,0
20241011,132000,26353579,804,804,804,804,0
20241011,131900,26353579,804,804,804,804,0
20241011,131800,26353579,804,804,804,804,0
20241011,131700,26353579,804,804,804,804,0
20241011,131600,26353579,804,804,804,804,1
20241011,131500,26352775,805,803,805,803,14
20241011,131400,26341507,805,805,805,805,1
20241011,131300,26340702,803,803,803,803,0
20241011,131200,26340702,803,803,803,803,1
20241011,131100,26339899,802,802,802,802,4
20241011,131000,26336691,802,802,802,802,12
20241011,130900,26327067,802,802,802,802,42
20241011,130800,26293383,803,803,803,803,0
20241011,130700,26293383,803,803,803,802,164
20241011,130600,26161759,803,802,803,802,201
20241011,130500,26000537,802,802,802,802,0
20241011,130400,26000537,802,802,802,802,1
20241011,130300,25999735,801,801,801,801,0
20241011,130200,25999735,801,801,801,801,0
20241011,130100,25999735,801,801,801,801,0
20241011,130000,25999735,801,801,801,801,0
20241011,125900,25999735,801,801,801,801,0
20241011,125800,25999735,801,801,801,801,0
20241011,125700,25999735,801,801,801,801,0
20241011,125600,25999735,801,802,802,801,2
20241011,125500,25998132,800,800,800,800,0
20241011,125400,25998132,800,800,800,800,1
20241011,125300,25997332,800,800,800,800,0
20241011,125200,25997332,800,800,800,800,0
20241011,125100,25997332,800,802,802,800,5
20241011,125000,25993328,802,802,802,802,0
20241011,124900,25993328,802,802,802,800,14
20241011,124800,25982118,802,802,802,802,0
20241011,124700,25982118,802,802,802,802,0
20241011,124600,25982118,802,802,802,802,23
20241011,124500,25963672,800,800,800,800,0
20241011,124400,25963672,800,800,800,800,2
20241011,124300,25962072,802,802,802,802,0
20241011,124200,25962072,802,800,802,800,5
20241011,124100,25958070,800,800,800,800,0
20241011,124000,25958070,800,800,800,800,0
20241011,123900,25958070,800,800,800,800,31
20241011,123800,25933270,801,801,801,801,18
20241011,123700,25918852,800,800,800,800,12
20241011,123600,25909252,800,800,800,800,0
20241011,123500,25909252,800,800,800,800,0
20241011,123400,25909252,800,800,800,800,39
20241011,123300,25878052,800,800,800,800,0
20241011,123200,25878052,800,800,800,800,130
20241011,123100,25774052,801,801,801,801,0
20241011,123000,25774052,801,801,801,801,435
20241011,122900,25425617,801,801,801,801,0
20241011,122800,25425617,801,801,801,801,0
20241011,122700,25425617,801,801,801,801,1600
20241011,122600,24144017,801,801,801,801,1000
20241011,122500,23343017,801,801,801,801,0
20241011,122400,23343017,801,801,801,801,0
20241011,122300,23343017,801,801,801,801,0
20241011,122200,23343017,801,801,801,801,0
20241011,122100,23343017,801,801,801,801,0
20241011,122000,23343017,801,801,801,801,0
20241011,121900,23343017,801,801,801,801,0
20241011,121800,23343017,801,801,801,801,0
20241011,121700,23343017,801,801,801,801,0
20241011,121600,23343017,801,801,801,801,0
20241011,121500,23343017,801,801,801,801,0
20241011,121400,23343017,801,801,801,801,0
20241011,121300,23343017,801,801,801,801,1
20241011,121200,23342216,801,801,801,801,0
20241011,121100,23342216,801,801,801,801,1
20241011,121000,23341415,801,801,801,801,2
20241011,120900,23339813,802,802,802,802,2
20241011,120800,23338209,801,801,801,801,3
20241011,120700,23335806,801,801,801,801,0
20241011,120600,23335806,801,801,801,801,0
20241011,120500,23335806,801,801,801,801,12
20241011,120400,23326194,801,801,801,801,0
20241011,120300,23326194,801,801,801,801,38
20241011,120200,23295756,803,803,803,803,0
20241011,120100,23295756,803,803,803,803,126
20241011,120000,23194578,801,801,801,801,0
20241011,115900,23194578,801,801,801,801,0
20241011,115800,23194578,801,801,801,801,0
20241011,115700,23194578,801,801,801,801,0
20241011,115600,23194578,801,801,801,801,1
20241011,115500,23193777,801,801,801,801,0
20241011,115400,23193777,801,801,801,801,0
20241011,115300,23193777,801,801,801,801,3
20241011,115200,23191374,801,801,801,801,2
20241011,115100,23189772,801,801,801,801,8
20241011,115000,23183364,801,801,801,801,0
20241011,114900,23183364,801,801,801,801,27
20241011,114800,23161737,801,801,801,801,0
20241011,114700,23161737,801,801,801,801,0
20241011,114600,23161737,801,801,801,801,90
20241011,114500,23089647,801,801,801,801,0
20241011,114400,23089647,801,801,801,801,299
20241011,114300,22850148,803,803,803,803,0
20241011,114200,22850148,803,803,803,803,0
20241011,114100,22850148,803,805,805,803,999
20241011,114000,22047949,803,804,804,803,38
20241011,113900,22017400,804,804,804,801,3774
20241011,113800,18984587,804,801,804,801,2697
20241011,113700,16816240,801,801,801,801,0
20241011,113600,16816240,801,801,801,801,1
20241011,113500,16815439,800,800,800,800,0
20241011,113400,16815439,800,800,800,800,45
20241011,113300,16779439,800,800,800,800,0
20241011,113200,16779439,800,800,800,800,149
20241011,113100,16660239,800,800,800,800,498
20241011,113000,16261839,800,800,800,800,0
20241011,112900,16261839,800,800,800,800,0
20241011,112800,16261839,800,800,800,800,0
20241011,112700,16261839,800,800,800,800,1
20241011,112600,16261039,801,801,801,801,0
20241011,112500,16261039,801,801,801,801,2
20241011,112400,16259437,801,801,801,801,1
20241011,112300,16258636,800,800,800,800,0
20241011,112200,16258636,800,800,800,800,9
20241011,112100,16251436,800,800,800,800,0
20241011,112000,16251436,800,800,800,800,30
20241011,111900,16227436,801,801,801,801,0
20241011,111800,16227436,801,801,801,801,100
20241011,111700,16147336,800,800,800,800,1
20241011,111600,16146536,800,800,800,800,2
20241011,111500,16144936,798,798,798,798,0
20241011,111400,16144936,798,798,798,798,0
20241011,111300,16144936,798,798,798,798,0
20241011,111200,16144936,798,798,798,798,0
20241011,111100,16144936,798,798,798,798,0
20241011,111000,16144936,798,798,798,798,0
20241011,110900,16144936,798,798,798,798,0
20241011,110800,16144936,798,798,798,798,0
20241011,110700,16144936,798,798,798,798,0
20241011,110600,16144936,798,798,798,798,0
20241011,110500,16144936,798,798,798,798,0
20241011,110400,16144936,798,798,798,798,0
20241011,110300,16144936,798,798,798,798,1
20241011,110200,16144138,800,800,800,800,0
20241011,110100,16144138,800,800,800,800,1
20241011,110000,16143338,798,798,798,798,2
20241011,105900,16141742,800,800,800,800,1
20241011,105800,16140942,799,800,800,799,8
20241011,105700,16134549,799,799,799,799,0
20241011,105600,16134549,799,799,799,799,0
20241011,105500,16134549,799,799,799,799,22
20241011,105400,16116971,799,799,799,799,0
20241011,105300,16116971,799,799,799,799,72
20241011,105200,16059443,799,799,799,799,196
20241011,105100,15902839,799,800,800,799,44
20241011,105000,15867681,800,800,800,800,0
20241011,104900,15867681,800,798,800,798,678
20241011,104800,15325943,798,799,799,798,158
20241011,104700,15199824,799,799,799,799,27
20241011,104600,15178251,799,798,799,798,346
20241011,104500,14902142,799,799,799,799,0
20241011,104400,14902142,799,799,799,799,0
20241011,104300,14902142,799,800,800,799,619
20241011,104200,14407027,800,800,800,800,1000
20241011,104100,13607027,803,800,803,800,2215
20241011,104000,11832621,800,800,800,800,0
20241011,103900,11832621,800,800,800,800,17
20241011,103800,11819021,801,801,801,801,4
20241011,103700,11815817,801,801,801,801,47
20241011,103600,11778170,801,802,802,801,6
20241011,103500,11773362,801,801,801,801,67
20241011,103400,11719695,801,801,801,801,104
20241011,103300,11636391,803,803,803,803,0
20241011,103200,11636391,803,802,803,802,566
20241011,103100,11182438,802,802,802,802,3
20241011,103000,11180032,803,803,803,803,10
20241011,102900,11172002,803,803,803,803,0
20241011,102800,11172002,803,803,803,803,0
20241011,102700,11172002,803,803,803,803,0
20241011,102600,11172002,803,803,803,803,0
20241011,102500,11172002,803,803,803,803,0
20241011,102400,11172002,803,803,803,803,0
20241011,102300,11172002,803,803,803,803,0
20241011,102200,11172002,803,803,803,803,1
20241011,102100,11171199,802,802,802,802,0
20241011,102000,11171199,802,802,802,802,0
20241011,101900,11171199,802,802,802,802,3
20241011,101800,11168793,804,804,804,804,0
20241011,101700,11168793,804,802,804,802,8
20241011,101600,11162375,804,804,804,804,0
20241011,101500,11162375,804,804,804,804,1
20241011,101400,11161571,802,801,803,801,82
20241011,101300,11095864,801,801,801,801,0
20241011,101200,11095864,801,801,801,801,113
20241011,101100,11005351,801,801,801,801,150
20241011,101000,10885201,801,802,802,801,10
20241011,100900,10877187,802,802,802,802,8
20241011,100800,10870771,802,801,802,801,17
20241011,100700,10857153,801,801,801,800,811
20241011,100600,10208351,801,802,802,801,1934
20241011,100500,8659216,801,801,801,801,72
20241011,100400,8601544,802,802,802,802,0
20241011,100300,8601544,802,802,802,802,0
20241011,100200,8601544,802,803,804,802,1341
20241011,100100,7524648,804,803,804,803,528
20241011,100000,7100611,805,805,805,805,0
20241011,095900,7100611,805,805,805,805,0
20241011,095800,7100611,805,805,805,805,0
20241011,095700,7100611,805,805,805,805,0
20241011,095600,7100611,805,805,805,805,0
20241011,095500,7100611,805,803,805,803,2
20241011,095400,7099003,805,805,805,805,1
20241011,095300,7098198,803,803,803,803,2
20241011,095200,7096592,805,805,805,805,0
20241011,095100,7096592,805,805,805,805,5
20241011,095000,7092567,803,803,803,803,1
20241011,094900,7091764,805,805,805,805,0
20241011,094800,7091764,805,803,805,803,4
20241011,094700,7088550,805,805,805,805,0
20241011,094600,7088550,805,803,805,803,8
20241011,094500,7082124,805,805,805,805,0
20241011,094400,7082124,805,805,805,805,1
20241011,094300,7081319,803,803,803,803,25
20241011,094200,7061244,805,805,805,805,0
20241011,094100,7061244,805,804,805,804,82
20241011,094000,6995315,805,805,805,805,0
20241011,093900,6995315,805,805,805,805,0
20241011,093800,6995315,805,805,805,803,274
20241011,093700,6774787,805,805,805,805,4
20241011,093600,6771567,805,805,805,804,155
20241011,093500,6646854,805,805,805,805,1
20241011,093400,6646049,804,804,804,804,50
20241011,093300,6605849,804,805,805,804,59
20241011,093200,6558411,805,805,805,805,2
20241011,093100,6556801,805,805,805,805,337
20241011,093000,6285516,806,806,806,806,0
20241011,092900,6285516,806,805,806,805,557
20241011,092800,5837130,805,805,805,805,298
20241011,092700,5597240,806,807,807,806,2354
20241011,092600,3699640,808,808,808,808,12
20241011,092500,3689944,810,807,810,807,550
20241011,092400,3245739,808,808,808,808,0
20241011,092300,3245739,808,808,808,808,0
20241011,092200,3245739,808,808,808,808,0
20241011,092100,3245739,808,808,808,808,1
20241011,092000,3244931,810,810,810,810,141
20241011,091900,3130721,808,807,817,807,334
20241011,091800,2859421,809,809,809,809,0
20241011,091700,2859421,809,809,809,809,123
20241011,091600,2759914,815,815,815,815,0
20241011,091500,2759914,815,815,815,815,0
20241011,091400,2759914,815,808,815,808,412
20241011,091300,2425289,817,817,817,817,2
20241011,091200,2423655,817,808,817,808,547
20241011,091100,1979659,817,817,817,817,1
20241011,091000,1978842,813,813,813,813,709
20241011,090900,1402425,813,813,813,813,291
20241011,090800,1165842,818,818,818,818,0
20241011,090700,1165842,818,808,818,808,432
20241011,090600,814366,818,808,818,807,371
20241011,090500,512375,818,811,818,811,246
20241011,090400,311721,811,811,811,811,1
20241011,090300,310910,819,819,819,819,0
20241011,090200,310910,819,807,819,807,275
20241011,090100,86376,816,816,816,816,0
20241011,090000,86376,816,816,816,816,96