KissMeData/091970/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,200300,44384117,711,711,711,711,4215
20241010,200200,44384117,711,711,711,711,0
20241010,200100,44384117,711,711,711,711,0
20241010,200000,44384117,711,711,711,711,0
20241010,195900,44384117,711,711,711,711,0
20241010,195800,44384117,711,711,711,711,0
20241010,195700,44384117,711,711,711,711,0
20241010,195600,44384117,711,711,711,711,0
20241010,195500,44384117,711,711,711,711,0
20241010,195400,44384117,711,711,711,711,0
20241010,195300,44384117,711,711,711,711,0
20241010,195200,44384117,711,711,711,711,0
20241010,195100,44384117,711,711,711,711,0
20241010,195000,44384117,711,711,711,711,0
20241010,194900,44384117,711,711,711,711,0
20241010,194800,44384117,711,711,711,711,0
20241010,194700,44384117,711,711,711,711,0
20241010,194600,44384117,711,711,711,711,0
20241010,194500,44384117,711,711,711,711,0
20241010,194400,44384117,711,711,711,711,0
20241010,194300,44384117,711,711,711,711,0
20241010,194200,44384117,711,711,711,711,0
20241010,194100,44384117,711,711,711,711,0
20241010,194000,44384117,711,711,711,711,0
20241010,193900,44384117,711,711,711,711,0
20241010,193800,44384117,711,711,711,711,0
20241010,193700,44384117,711,711,711,711,0
20241010,193600,44384117,711,711,711,711,0
20241010,193500,44384117,711,711,711,711,0
20241010,193400,44384117,711,711,711,711,0
20241010,193300,44384117,711,711,711,711,4215
20241010,193200,44384117,711,711,711,711,0
20241010,193100,44384117,711,711,711,711,0
20241010,193000,44384117,711,711,711,711,0
20241010,192900,44384117,711,711,711,711,0
20241010,192800,44384117,711,711,711,711,0
20241010,192700,44384117,711,711,711,711,0
20241010,192600,44384117,711,711,711,711,0
20241010,192500,44384117,711,711,711,711,0
20241010,192400,44384117,711,711,711,711,0
20241010,192300,44384117,711,711,711,711,0
20241010,192200,44384117,711,711,711,711,0
20241010,192100,44384117,711,711,711,711,0
20241010,192000,44384117,711,711,711,711,0
20241010,191900,44384117,711,711,711,711,0
20241010,191800,44384117,711,711,711,711,0
20241010,191700,44384117,711,711,711,711,0
20241010,191600,44384117,711,711,711,711,0
20241010,191500,44384117,711,711,711,711,0
20241010,191400,44384117,711,711,711,711,0
20241010,191300,44384117,711,711,711,711,0
20241010,191200,44384117,711,711,711,711,0
20241010,191100,44384117,711,711,711,711,0
20241010,191000,44384117,711,711,711,711,0
20241010,190900,44384117,711,711,711,711,0
20241010,190800,44384117,711,711,711,711,0
20241010,190700,44384117,711,711,711,711,0
20241010,190600,44384117,711,711,711,711,0
20241010,190500,44384117,711,711,711,711,0
20241010,190400,44384117,711,711,711,711,0
20241010,190300,44384117,711,711,711,711,4215
20241010,190200,44384117,711,711,711,711,0
20241010,190100,44384117,711,711,711,711,0
20241010,190000,44384117,711,711,711,711,0
20241010,185900,44384117,711,711,711,711,0
20241010,185800,44384117,711,711,711,711,0
20241010,185700,44384117,711,711,711,711,0
20241010,185600,44384117,711,711,711,711,0
20241010,185500,44384117,711,711,711,711,0
20241010,185400,44384117,711,711,711,711,0
20241010,185300,44384117,711,711,711,711,0
20241010,185200,44384117,711,711,711,711,0
20241010,185100,44384117,711,711,711,711,0
20241010,185000,44384117,711,711,711,711,0
20241010,184900,44384117,711,711,711,711,0
20241010,184800,44384117,711,711,711,711,0
20241010,184700,44384117,711,711,711,711,0
20241010,184600,44384117,711,711,711,711,0
20241010,184500,44384117,711,711,711,711,0
20241010,184400,44384117,711,711,711,711,0
20241010,184300,44384117,711,711,711,711,0
20241010,184200,44384117,711,711,711,711,0
20241010,184100,44384117,711,711,711,711,0
20241010,184000,44384117,711,711,711,711,0
20241010,183900,44384117,711,711,711,711,0
20241010,183800,44384117,711,711,711,711,0
20241010,183700,44384117,711,711,711,711,0
20241010,183600,44384117,711,711,711,711,0
20241010,183500,44384117,711,711,711,711,0
20241010,183400,44384117,711,711,711,711,0
20241010,183300,44384117,711,711,711,711,4215
20241010,183200,44384117,711,711,711,711,0
20241010,183100,44384117,711,711,711,711,0
20241010,183000,44384117,711,711,711,711,0
20241010,182900,44384117,711,711,711,711,0
20241010,182800,44384117,711,711,711,711,0
20241010,182700,44384117,711,711,711,711,0
20241010,182600,44384117,711,711,711,711,0
20241010,182500,44384117,711,711,711,711,0
20241010,182400,44384117,711,711,711,711,0
20241010,182300,44384117,711,711,711,711,0
20241010,182200,44384117,711,711,711,711,0
20241010,182100,44384117,711,711,711,711,0
20241010,182000,44384117,711,711,711,711,0
20241010,181900,44384117,711,711,711,711,0
20241010,181800,44384117,711,711,711,711,0
20241010,181700,44384117,711,711,711,711,0
20241010,181600,44384117,711,711,711,711,0
20241010,181500,44384117,711,711,711,711,0
20241010,181400,44384117,711,711,711,711,0
20241010,181300,44384117,711,711,711,711,0
20241010,181200,44384117,711,711,711,711,0
20241010,181100,44384117,711,711,711,711,0
20241010,181000,44384117,711,711,711,711,0
20241010,180900,44384117,711,711,711,711,0
20241010,180800,44384117,711,711,711,711,0
20241010,180700,44384117,711,711,711,711,0
20241010,180600,44384117,711,711,711,711,0
20241010,180500,44384117,711,711,711,711,0
20241010,180400,44384117,711,711,711,711,0
20241010,180300,44384117,711,711,711,711,4215
20241010,180200,44384117,711,711,711,711,0
20241010,180100,44384117,711,711,711,711,0
20241010,180000,44384117,711,711,711,711,0
20241010,175900,44384117,711,711,711,711,0
20241010,175800,44384117,711,711,711,711,0
20241010,175700,44384117,711,711,711,711,0
20241010,175600,44384117,711,711,711,711,0
20241010,175500,44384117,711,711,711,711,0
20241010,175400,44384117,711,711,711,711,0
20241010,175300,44384117,711,711,711,711,0
20241010,175200,44384117,711,711,711,711,0
20241010,175100,44384117,711,711,711,711,0
20241010,175000,44384117,711,711,711,711,0
20241010,174900,44384117,711,711,711,711,0
20241010,174800,44384117,711,711,711,711,0
20241010,174700,44384117,711,711,711,711,0
20241010,174600,44384117,711,711,711,711,0
20241010,174500,44384117,711,711,711,711,0
20241010,174400,44384117,711,711,711,711,0
20241010,174300,44384117,711,711,711,711,0
20241010,174200,44384117,711,711,711,711,0
20241010,174100,44384117,711,711,711,711,0
20241010,174000,44384117,711,711,711,711,0
20241010,173900,44384117,711,711,711,711,0
20241010,173800,44384117,711,711,711,711,0
20241010,173700,44384117,711,711,711,711,0
20241010,173600,44384117,711,711,711,711,0
20241010,173500,44384117,711,711,711,711,0
20241010,173400,44384117,711,711,711,711,0
20241010,173300,44384117,711,711,711,711,4215
20241010,173200,44384117,711,711,711,711,0
20241010,173100,44384117,711,711,711,711,0
20241010,173000,44384117,711,711,711,711,0
20241010,172900,44384117,711,711,711,711,0
20241010,172800,44384117,711,711,711,711,0
20241010,172700,44384117,711,711,711,711,0
20241010,172600,44384117,711,711,711,711,0
20241010,172500,44384117,711,711,711,711,0
20241010,172400,44384117,711,711,711,711,0
20241010,172300,44384117,711,711,711,711,0
20241010,172200,44384117,711,711,711,711,0
20241010,172100,44384117,711,711,711,711,0
20241010,172000,44384117,711,711,711,711,0
20241010,171900,44384117,711,711,711,711,0
20241010,171800,44384117,711,711,711,711,0
20241010,171700,44384117,711,711,711,711,0
20241010,171600,44384117,711,711,711,711,0
20241010,171500,44384117,711,711,711,711,0
20241010,171400,44384117,711,711,711,711,0
20241010,171300,44384117,711,711,711,711,0
20241010,171200,44384117,711,711,711,711,0
20241010,171100,44384117,711,711,711,711,0
20241010,171000,44384117,711,711,711,711,0
20241010,170900,44384117,711,711,711,711,0
20241010,170800,44384117,711,711,711,711,0
20241010,170700,44384117,711,711,711,711,0
20241010,170600,44384117,711,711,711,711,0
20241010,170500,44384117,711,711,711,711,0
20241010,170400,44384117,711,711,711,711,0
20241010,170300,44384117,711,711,711,711,4215
20241010,170200,44384117,711,711,711,711,0
20241010,170100,44384117,711,711,711,711,0
20241010,170000,44384117,711,711,711,711,0
20241010,165900,44384117,711,711,711,711,0
20241010,165800,44384117,711,711,711,711,0
20241010,165700,44384117,711,711,711,711,0
20241010,165600,44384117,711,711,711,711,0
20241010,165500,44384117,711,711,711,711,0
20241010,165400,44384117,711,711,711,711,0
20241010,165300,44384117,711,711,711,711,0
20241010,165200,44384117,711,711,711,711,0
20241010,165100,44384117,711,711,711,711,0
20241010,165000,44384117,711,711,711,711,0
20241010,164900,44384117,711,711,711,711,0
20241010,164800,44384117,711,711,711,711,0
20241010,164700,44384117,711,711,711,711,0
20241010,164600,44384117,711,711,711,711,0
20241010,164500,44384117,711,711,711,711,0
20241010,164400,44384117,711,711,711,711,0
20241010,164300,44384117,711,711,711,711,0
20241010,164200,44384117,711,711,711,711,0
20241010,164100,44384117,711,711,711,711,0
20241010,164000,44384117,711,711,711,711,0
20241010,163900,44384117,711,711,711,711,0
20241010,163800,44384117,711,711,711,711,0
20241010,163700,44384117,711,711,711,711,0
20241010,163600,44384117,711,711,711,711,0
20241010,163500,44384117,711,711,711,711,0
20241010,163400,44384117,711,711,711,711,0
20241010,163300,44384117,711,711,711,711,4215
20241010,163200,44384117,711,711,711,711,0
20241010,163100,44384117,711,711,711,711,0
20241010,163000,44384117,711,711,711,711,0
20241010,162900,44384117,711,711,711,711,0
20241010,162800,44384117,711,711,711,711,0
20241010,162700,44384117,711,711,711,711,0
20241010,162600,44384117,711,711,711,711,0
20241010,162500,44384117,711,711,711,711,0
20241010,162400,44384117,711,711,711,711,0
20241010,162300,44384117,711,711,711,711,0
20241010,162200,44384117,711,711,711,711,0
20241010,162100,44384117,711,711,711,711,0
20241010,162000,44384117,711,711,711,711,0
20241010,161900,44384117,711,711,711,711,0
20241010,161800,44384117,711,711,711,711,0
20241010,161700,44384117,711,711,711,711,0
20241010,161600,44384117,711,711,711,711,0
20241010,161500,44384117,711,711,711,711,0
20241010,161400,44384117,711,711,711,711,0
20241010,161300,44384117,711,711,711,711,0
20241010,161200,44384117,711,711,711,711,0
20241010,161100,44384117,711,711,711,711,0
20241010,161000,44384117,711,711,711,711,0
20241010,160900,44384117,711,711,711,711,0
20241010,160800,44384117,711,711,711,711,0
20241010,160700,44384117,711,711,711,711,0
20241010,160600,44384117,711,711,711,711,0
20241010,160500,44384117,711,711,711,711,0
20241010,160400,44384117,711,711,711,711,0
20241010,160300,44384117,711,711,711,711,4215
20241010,160200,44384117,711,711,711,711,0
20241010,160100,44384117,711,711,711,711,0
20241010,160000,44384117,711,711,711,711,0
20241010,155900,44384117,711,711,711,711,0
20241010,155800,44384117,711,711,711,711,0
20241010,155700,44384117,711,711,711,711,0
20241010,155600,44384117,711,711,711,711,0
20241010,155500,44384117,711,711,711,711,0
20241010,155400,44384117,711,711,711,711,0
20241010,155300,44384117,711,711,711,711,0
20241010,155200,44384117,711,711,711,711,0
20241010,155100,44384117,711,711,711,711,0
20241010,155000,44384117,711,711,711,711,0
20241010,154900,44384117,711,711,711,711,0
20241010,154800,44384117,711,711,711,711,0
20241010,154700,44384117,711,711,711,711,0
20241010,154600,44384117,711,711,711,711,0
20241010,154500,44384117,711,711,711,711,0
20241010,154400,44384117,711,711,711,711,0
20241010,154300,44384117,711,711,711,711,0
20241010,154200,44384117,711,711,711,711,0
20241010,154100,44384117,711,711,711,711,0
20241010,154000,44384117,711,711,711,711,0
20241010,153900,44384117,711,711,711,711,0
20241010,153800,44384117,711,711,711,711,0
20241010,153700,44384117,711,711,711,711,0
20241010,153600,44384117,711,711,711,711,0
20241010,153500,44384117,711,711,711,711,0
20241010,153400,44384117,711,711,711,711,0
20241010,153300,44384117,711,711,711,711,4215
20241010,153200,44384117,711,711,711,711,0
20241010,153100,44384117,711,711,711,711,0
20241010,153000,44384117,711,711,711,711,4215
20241010,152900,41387252,710,710,710,710,0
20241010,152800,41387252,710,710,710,710,0
20241010,152700,41387252,710,710,710,710,0
20241010,152600,41387252,710,710,710,710,0
20241010,152500,41387252,710,710,710,710,0
20241010,152400,41387252,710,710,710,710,0
20241010,152300,41387252,710,710,710,710,0
20241010,152200,41387252,710,710,710,710,0
20241010,152100,41387252,710,710,710,710,0
20241010,152000,41387252,710,710,710,710,0
20241010,151900,41387252,710,709,710,709,50
20241010,151800,41351801,709,710,710,709,946
20241010,151700,40680967,709,709,709,709,0
20241010,151600,40680967,709,710,710,709,178
20241010,151500,40554636,709,709,709,709,49
20241010,151400,40519895,709,710,711,709,52
20241010,151300,40483009,709,710,710,709,3500
20241010,151200,37999688,710,710,710,710,0
20241010,151100,37999688,710,710,710,710,50
20241010,151000,37964188,711,711,711,711,0
20241010,150900,37964188,711,711,711,711,0
20241010,150800,37964188,711,711,711,711,0
20241010,150700,37964188,711,711,711,711,0
20241010,150600,37964188,711,711,711,711,0
20241010,150500,37964188,711,711,711,711,0
20241010,150400,37964188,711,711,711,711,0
20241010,150300,37964188,711,711,711,711,113
20241010,150200,37883845,710,710,710,710,0
20241010,150100,37883845,710,710,710,710,0
20241010,150000,37883845,710,710,710,710,0
20241010,145900,37883845,710,710,710,710,0
20241010,145800,37883845,710,710,710,710,0
20241010,145700,37883845,710,710,710,710,0
20241010,145600,37883845,710,710,710,710,0
20241010,145500,37883845,710,710,710,710,0
20241010,145400,37883845,710,710,710,710,0
20241010,145300,37883845,710,710,710,710,0
20241010,145200,37883845,710,710,710,710,582
20241010,145100,37470625,710,710,710,710,0
20241010,145000,37470625,710,710,710,710,0
20241010,144900,37470625,710,710,710,710,0
20241010,144800,37470625,710,710,710,710,0
20241010,144700,37470625,710,710,710,710,0
20241010,144600,37470625,710,710,710,710,0
20241010,144500,37470625,710,710,710,710,0
20241010,144400,37470625,710,710,710,710,0
20241010,144300,37470625,710,710,710,710,0
20241010,144200,37470625,710,710,710,710,0
20241010,144100,37470625,710,710,710,710,0
20241010,144000,37470625,710,710,710,710,140
20241010,143900,37371225,711,711,711,711,0
20241010,143800,37371225,711,711,711,711,0
20241010,143700,37371225,711,711,711,711,0
20241010,143600,37371225,711,711,711,711,0
20241010,143500,37371225,711,711,711,711,1
20241010,143400,37370514,710,710,710,710,0
20241010,143300,37370514,710,710,710,710,10
20241010,143200,37363414,711,711,711,711,0
20241010,143100,37363414,711,711,711,711,0
20241010,143000,37363414,711,711,711,711,0
20241010,142900,37363414,711,711,711,711,0
20241010,142800,37363414,711,711,711,711,0
20241010,142700,37363414,711,711,711,711,0
20241010,142600,37363414,711,711,711,711,0
20241010,142500,37363414,711,711,711,711,0
20241010,142400,37363414,711,711,711,711,0
20241010,142300,37363414,711,711,711,711,0
20241010,142200,37363414,711,711,711,711,0
20241010,142100,37363414,711,711,711,711,0
20241010,142000,37363414,711,711,711,711,0
20241010,141900,37363414,711,711,711,711,0
20241010,141800,37363414,711,711,711,711,0
20241010,141700,37363414,711,711,711,711,50
20241010,141600,37327864,711,711,711,711,27
20241010,141500,37308667,711,711,711,711,0
20241010,141400,37308667,711,711,711,711,0
20241010,141300,37308667,711,711,711,711,0
20241010,141200,37308667,711,711,711,711,0
20241010,141100,37308667,711,711,711,711,0
20241010,141000,37308667,711,711,711,711,0
20241010,140900,37308667,711,711,711,711,29
20241010,140800,37288048,711,711,711,711,0
20241010,140700,37288048,711,711,711,711,0
20241010,140600,37288048,711,711,711,711,0
20241010,140500,37288048,711,711,711,711,0
20241010,140400,37288048,711,711,711,711,0
20241010,140300,37288048,711,711,711,711,0
20241010,140200,37288048,711,711,711,711,0
20241010,140100,37288048,711,711,711,711,0
20241010,140000,37288048,711,711,711,711,0
20241010,135900,37288048,711,711,711,711,0
20241010,135800,37288048,711,711,711,711,0
20241010,135700,37288048,711,711,711,711,100
20241010,135600,37216948,712,712,712,712,0
20241010,135500,37216948,712,712,712,712,1201
20241010,135400,36361836,713,713,713,713,0
20241010,135300,36361836,713,712,713,712,200
20241010,135200,36219435,712,712,712,712,0
20241010,135100,36219435,712,712,712,712,0
20241010,135000,36219435,712,712,712,712,0
20241010,134900,36219435,712,712,712,712,0
20241010,134800,36219435,712,712,712,712,0
20241010,134700,36219435,712,712,712,712,0
20241010,134600,36219435,712,712,712,712,0
20241010,134500,36219435,712,712,712,712,0
20241010,134400,36219435,712,712,712,712,0
20241010,134300,36219435,712,712,712,712,0
20241010,134200,36219435,712,712,712,712,0
20241010,134100,36219435,712,712,712,712,0
20241010,134000,36219435,712,711,712,711,2
20241010,133900,36218012,710,710,710,710,0
20241010,133800,36218012,710,710,710,710,0
20241010,133700,36218012,710,711,711,710,1000
20241010,133600,35507872,712,712,712,712,0
20241010,133500,35507872,712,712,712,712,0
20241010,133400,35507872,712,712,712,712,0
20241010,133300,35507872,712,712,712,712,2150
20241010,133200,33977072,711,711,711,711,2009
20241010,133100,32548673,711,711,711,711,0
20241010,133000,32548673,711,711,711,711,100
20241010,132900,32477573,711,711,711,711,0
20241010,132800,32477573,711,711,711,711,0
20241010,132700,32477573,711,711,711,711,0
20241010,132600,32477573,711,711,711,711,0
20241010,132500,32477573,711,711,711,711,0
20241010,132400,32477573,711,711,711,711,0
20241010,132300,32477573,711,711,711,711,0
20241010,132200,32477573,711,711,711,711,0
20241010,132100,32477573,711,711,711,711,0
20241010,132000,32477573,711,711,711,711,200
20241010,131900,32335373,712,712,712,712,0
20241010,131800,32335373,712,712,712,712,0
20241010,131700,32335373,712,712,712,712,0
20241010,131600,32335373,712,712,712,712,0
20241010,131500,32335373,712,712,712,712,0
20241010,131400,32335373,712,712,712,712,30
20241010,131300,32314013,712,711,712,708,3502
20241010,131200,29833469,712,712,712,712,0
20241010,131100,29833469,712,712,712,712,30
20241010,131000,29812109,710,710,710,710,10
20241010,130900,29805009,710,711,711,710,2055
20241010,130800,28345914,711,711,711,711,0
20241010,130700,28345914,711,711,711,711,0
20241010,130600,28345914,711,711,711,711,0
20241010,130500,28345914,711,711,711,711,0
20241010,130400,28345914,711,711,711,711,100
20241010,130300,28274814,712,712,712,712,0
20241010,130200,28274814,712,711,712,711,223
20241010,130100,28116238,711,711,711,711,0
20241010,130000,28116238,711,711,711,711,350
20241010,125900,27867388,712,712,712,712,0
20241010,125800,27867388,712,712,712,712,0
20241010,125700,27867388,712,712,712,712,0
20241010,125600,27867388,712,712,712,712,15
20241010,125500,27856708,712,712,712,712,100
20241010,125400,27785508,712,712,712,712,100
20241010,125300,27714308,712,712,712,712,0
20241010,125200,27714308,712,712,712,712,0
20241010,125100,27714308,712,712,712,712,0
20241010,125000,27714308,712,712,712,712,0
20241010,124900,27714308,712,712,712,712,100
20241010,124800,27643108,713,713,713,713,20
20241010,124700,27628848,712,712,712,712,0
20241010,124600,27628848,712,712,712,712,740
20241010,124500,27101968,713,713,713,713,50
20241010,124400,27066318,712,712,712,712,200
20241010,124300,26923918,712,712,712,712,0
20241010,124200,26923918,712,712,712,712,0
20241010,124100,26923918,712,712,712,712,0
20241010,124000,26923918,712,712,712,712,300
20241010,123900,26710318,712,712,712,712,0
20241010,123800,26710318,712,712,712,712,0
20241010,123700,26710318,712,712,712,712,100
20241010,123600,26639118,713,713,713,713,0
20241010,123500,26639118,713,713,713,713,0
20241010,123400,26639118,713,713,713,713,0
20241010,123300,26639118,713,713,713,713,0
20241010,123200,26639118,713,713,713,713,0
20241010,123100,26639118,713,713,713,713,0
20241010,123000,26639118,713,713,713,713,0
20241010,122900,26639118,713,713,713,713,0
20241010,122800,26639118,713,713,713,713,2122
20241010,122700,25126132,713,712,713,712,250
20241010,122600,24947982,713,713,713,713,0
20241010,122500,24947982,713,713,713,713,0
20241010,122400,24947982,713,712,713,712,1750
20241010,122300,23701438,712,712,712,712,0
20241010,122200,23701438,712,712,712,712,0
20241010,122100,23701438,712,712,712,712,0
20241010,122000,23701438,712,712,712,712,0
20241010,121900,23701438,712,712,712,712,14
20241010,121800,23691470,712,711,712,711,240
20241010,121700,23520744,711,711,711,711,0
20241010,121600,23520744,711,711,711,711,1437
20241010,121500,22499037,709,709,709,709,0
20241010,121400,22499037,709,710,710,709,201
20241010,121300,22356328,711,711,711,711,0
20241010,121200,22356328,711,711,711,711,0
20241010,121100,22356328,711,711,711,711,0
20241010,121000,22356328,711,711,711,711,0
20241010,120900,22356328,711,711,711,711,0
20241010,120800,22356328,711,711,711,711,0
20241010,120700,22356328,711,711,711,711,983
20241010,120600,21657415,711,711,711,711,0
20241010,120500,21657415,711,711,711,711,1
20241010,120400,21656704,709,709,709,709,0
20241010,120300,21656704,709,709,709,709,0
20241010,120200,21656704,709,709,709,709,0
20241010,120100,21656704,709,709,709,709,0
20241010,120000,21656704,709,709,709,709,0
20241010,115900,21656704,709,709,709,709,355
20241010,115800,21405009,709,709,709,709,434
20241010,115700,21097303,709,710,710,709,1000
20241010,115600,20388055,711,711,711,711,0
20241010,115500,20388055,711,711,711,711,0
20241010,115400,20388055,711,711,711,711,0
20241010,115300,20388055,711,711,711,711,0
20241010,115200,20388055,711,711,711,711,0
20241010,115100,20388055,711,711,711,711,0
20241010,115000,20388055,711,710,711,710,67
20241010,114900,20340432,710,710,710,710,0
20241010,114800,20340432,710,710,710,710,2145
20241010,114700,18817482,710,710,710,710,0
20241010,114600,18817482,710,710,710,710,200
20241010,114500,18675482,711,711,711,711,0
20241010,114400,18675482,711,711,711,711,0
20241010,114300,18675482,711,711,711,711,0
20241010,114200,18675482,711,711,711,711,0
20241010,114100,18675482,711,711,711,711,0
20241010,114000,18675482,711,711,711,711,40
20241010,113900,18647042,709,710,710,709,2000
20241010,113800,17228656,711,711,711,711,0
20241010,113700,17228656,711,711,711,711,0
20241010,113600,17228656,711,711,711,711,0
20241010,113500,17228656,711,711,711,711,0
20241010,113400,17228656,711,711,711,711,110
20241010,113300,17150446,711,711,711,711,0
20241010,113200,17150446,711,711,711,711,0
20241010,113100,17150446,711,711,711,711,0
20241010,113000,17150446,711,711,711,711,0
20241010,112900,17150446,711,711,711,711,200
20241010,112800,17008246,710,710,710,710,0
20241010,112700,17008246,710,710,710,710,0
20241010,112600,17008246,710,711,711,710,1000
20241010,112500,16298134,712,712,712,712,0
20241010,112400,16298134,712,712,712,712,0
20241010,112300,16298134,712,712,712,712,0
20241010,112200,16298134,712,712,712,712,0
20241010,112100,16298134,712,712,712,712,0
20241010,112000,16298134,712,712,712,712,0
20241010,111900,16298134,712,712,712,712,0
20241010,111800,16298134,712,712,712,712,0
20241010,111700,16298134,712,712,712,712,0
20241010,111600,16298134,712,712,712,712,0
20241010,111500,16298134,712,712,712,712,1
20241010,111400,16297422,710,710,710,710,1
20241010,111300,16296712,710,710,710,710,0
20241010,111200,16296712,710,710,710,710,100
20241010,111100,16225712,712,709,712,709,2
20241010,111000,16224291,708,710,710,708,1000
20241010,110900,15515093,712,712,712,712,226
20241010,110800,15354181,710,710,710,710,100
20241010,110700,15283181,710,710,710,710,0
20241010,110600,15283181,710,710,710,710,0
20241010,110500,15283181,710,710,710,710,100
20241010,110400,15212181,710,710,710,710,20
20241010,110300,15197981,712,712,712,712,0
20241010,110200,15197981,712,712,712,712,0
20241010,110100,15197981,712,712,712,712,0
20241010,110000,15197981,712,712,712,712,0
20241010,105900,15197981,712,712,712,712,0
20241010,105800,15197981,712,712,712,712,0
20241010,105700,15197981,712,712,712,712,0
20241010,105600,15197981,712,712,712,712,0
20241010,105500,15197981,712,712,712,712,0
20241010,105400,15197981,712,712,712,712,0
20241010,105300,15197981,712,712,712,712,0
20241010,105200,15197981,712,712,712,712,0
20241010,105100,15197981,712,712,712,712,0
20241010,105000,15197981,712,712,712,712,2
20241010,104900,15196557,712,712,712,712,0
20241010,104800,15196557,712,712,712,712,0
20241010,104700,15196557,712,712,712,712,0
20241010,104600,15196557,712,712,712,712,0
20241010,104500,15196557,712,712,712,712,0
20241010,104400,15196557,712,712,712,712,0
20241010,104300,15196557,712,710,712,710,4700
20241010,104200,11855211,710,710,710,710,3
20241010,104100,11853081,710,710,710,710,0
20241010,104000,11853081,710,709,710,709,2
20241010,103900,11851662,709,709,709,709,0
20241010,103800,11851662,709,709,709,709,0
20241010,103700,11851662,709,709,709,709,0
20241010,103600,11851662,709,709,709,709,0
20241010,103500,11851662,709,709,709,709,0
20241010,103400,11851662,709,709,709,709,2
20241010,103300,11850244,712,712,712,712,0
20241010,103200,11850244,712,712,712,712,112
20241010,103100,11770500,712,712,712,712,0
20241010,103000,11770500,712,712,712,712,0
20241010,102900,11770500,712,712,712,712,0
20241010,102800,11770500,712,711,712,711,3150
20241010,102700,9530700,712,712,712,712,0
20241010,102600,9530700,712,712,712,712,0
20241010,102500,9530700,712,712,712,712,0
20241010,102400,9530700,712,712,712,712,0
20241010,102300,9530700,712,712,712,712,0
20241010,102200,9530700,712,712,712,712,200
20241010,102100,9388300,712,712,712,712,0
20241010,102000,9388300,712,712,712,712,0
20241010,101900,9388300,712,707,712,707,164
20241010,101800,9271642,707,708,709,707,1625
20241010,101700,8121625,707,707,707,707,0
20241010,101600,8121625,707,708,708,707,1300
20241010,101500,7201684,708,708,708,708,0
20241010,101400,7201684,708,708,708,708,0
20241010,101300,7201684,708,708,708,708,0
20241010,101200,7201684,708,708,708,708,2
20241010,101100,7200268,712,712,712,712,0
20241010,101000,7200268,712,712,712,712,0
20241010,100900,7200268,712,712,712,712,0
20241010,100800,7200268,712,712,712,712,0
20241010,100700,7200268,712,709,712,709,3
20241010,100600,7198135,708,708,708,708,2
20241010,100500,7196719,710,710,710,710,0
20241010,100400,7196719,710,710,710,710,0
20241010,100300,7196719,710,710,710,710,0
20241010,100200,7196719,710,710,710,710,0
20241010,100100,7196719,710,710,710,710,62
20241010,100000,7152699,710,710,710,710,0
20241010,095900,7152699,710,710,710,710,0
20241010,095800,7152699,710,710,710,710,0
20241010,095700,7152699,710,710,710,710,2
20241010,095600,7151279,713,713,713,713,0
20241010,095500,7151279,713,713,713,713,0
20241010,095400,7151279,713,713,713,713,0
20241010,095300,7151279,713,713,713,713,0
20241010,095200,7151279,713,713,713,713,0
20241010,095100,7151279,713,713,713,713,0
20241010,095000,7151279,713,713,713,713,0
20241010,094900,7151279,713,713,713,713,0
20241010,094800,7151279,713,713,713,713,0
20241010,094700,7151279,713,713,713,713,0
20241010,094600,7151279,713,713,713,713,0
20241010,094500,7151279,713,713,713,713,0
20241010,094400,7151279,713,713,713,713,1
20241010,094300,7150566,714,714,714,714,2
20241010,094200,7149138,714,714,714,714,0
20241010,094100,7149138,714,714,714,714,0
20241010,094000,7149138,714,714,714,714,0
20241010,093900,7149138,714,714,714,714,0
20241010,093800,7149138,714,714,714,714,0
20241010,093700,7149138,714,714,714,714,0
20241010,093600,7149138,714,714,714,714,0
20241010,093500,7149138,714,714,714,714,0
20241010,093400,7149138,714,714,714,714,0
20241010,093300,7149138,714,714,714,714,0
20241010,093200,7149138,714,714,714,714,0
20241010,093100,7149138,714,714,714,714,0
20241010,093000,7149138,714,714,714,714,0
20241010,092900,7149138,714,714,714,714,0
20241010,092800,7149138,714,714,714,714,0
20241010,092700,7149138,714,714,714,714,0
20241010,092600,7149138,714,707,714,707,2524
20241010,092500,5362917,707,707,707,707,0
20241010,092400,5362917,707,710,710,707,282
20241010,092300,5163524,714,714,714,714,0
20241010,092200,5163524,714,714,714,714,0
20241010,092100,5163524,714,714,714,714,0
20241010,092000,5163524,714,714,714,714,0
20241010,091900,5163524,714,714,714,714,35
20241010,091800,5138534,708,708,708,708,0
20241010,091700,5138534,708,709,710,708,1061
20241010,091600,4387244,709,709,709,709,0
20241010,091500,4387244,709,710,710,709,663
20241010,091400,3916896,716,716,716,716,0
20241010,091300,3916896,716,716,716,716,2
20241010,091200,3915464,718,718,718,718,0
20241010,091100,3915464,718,718,718,718,0
20241010,091000,3915464,718,718,718,718,0
20241010,090900,3915464,718,718,718,718,0
20241010,090800,3915464,718,718,718,718,0
20241010,090700,3915464,718,718,718,718,0
20241010,090600,3915464,718,718,718,718,0
20241010,090500,3915464,718,713,718,713,4
20241010,090400,3912607,720,720,720,720,0
20241010,090300,3912607,720,720,720,720,0
20241010,090200,3912607,720,720,720,720,0
20241010,090100,3912607,720,710,720,710,5298
20241010,090000,151017,709,709,709,709,213