KissMeData/091970/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,200200,57060308,706,706,706,706,5319
20241016,200100,57060308,706,706,706,706,0
20241016,200000,57060308,706,706,706,706,0
20241016,195900,57060308,706,706,706,706,0
20241016,195800,57060308,706,706,706,706,0
20241016,195700,57060308,706,706,706,706,0
20241016,195600,57060308,706,706,706,706,0
20241016,195500,57060308,706,706,706,706,0
20241016,195400,57060308,706,706,706,706,0
20241016,195300,57060308,706,706,706,706,0
20241016,195200,57060308,706,706,706,706,0
20241016,195100,57060308,706,706,706,706,0
20241016,195000,57060308,706,706,706,706,0
20241016,194900,57060308,706,706,706,706,0
20241016,194800,57060308,706,706,706,706,0
20241016,194700,57060308,706,706,706,706,0
20241016,194600,57060308,706,706,706,706,0
20241016,194500,57060308,706,706,706,706,0
20241016,194400,57060308,706,706,706,706,0
20241016,194300,57060308,706,706,706,706,0
20241016,194200,57060308,706,706,706,706,0
20241016,194100,57060308,706,706,706,706,0
20241016,194000,57060308,706,706,706,706,0
20241016,193900,57060308,706,706,706,706,0
20241016,193800,57060308,706,706,706,706,0
20241016,193700,57060308,706,706,706,706,0
20241016,193600,57060308,706,706,706,706,0
20241016,193500,57060308,706,706,706,706,0
20241016,193400,57060308,706,706,706,706,0
20241016,193300,57060308,706,706,706,706,0
20241016,193200,57060308,706,706,706,706,5319
20241016,193100,57060308,706,706,706,706,0
20241016,193000,57060308,706,706,706,706,0
20241016,192900,57060308,706,706,706,706,0
20241016,192800,57060308,706,706,706,706,0
20241016,192700,57060308,706,706,706,706,0
20241016,192600,57060308,706,706,706,706,0
20241016,192500,57060308,706,706,706,706,0
20241016,192400,57060308,706,706,706,706,0
20241016,192300,57060308,706,706,706,706,0
20241016,192200,57060308,706,706,706,706,0
20241016,192100,57060308,706,706,706,706,0
20241016,192000,57060308,706,706,706,706,0
20241016,191900,57060308,706,706,706,706,0
20241016,191800,57060308,706,706,706,706,0
20241016,191700,57060308,706,706,706,706,0
20241016,191600,57060308,706,706,706,706,0
20241016,191500,57060308,706,706,706,706,0
20241016,191400,57060308,706,706,706,706,0
20241016,191300,57060308,706,706,706,706,0
20241016,191200,57060308,706,706,706,706,0
20241016,191100,57060308,706,706,706,706,0
20241016,191000,57060308,706,706,706,706,0
20241016,190900,57060308,706,706,706,706,0
20241016,190800,57060308,706,706,706,706,0
20241016,190700,57060308,706,706,706,706,0
20241016,190600,57060308,706,706,706,706,0
20241016,190500,57060308,706,706,706,706,0
20241016,190400,57060308,706,706,706,706,0
20241016,190300,57060308,706,706,706,706,0
20241016,190200,57060308,706,706,706,706,5319
20241016,190100,57060308,706,706,706,706,0
20241016,190000,57060308,706,706,706,706,0
20241016,185900,57060308,706,706,706,706,0
20241016,185800,57060308,706,706,706,706,0
20241016,185700,57060308,706,706,706,706,0
20241016,185600,57060308,706,706,706,706,0
20241016,185500,57060308,706,706,706,706,0
20241016,185400,57060308,706,706,706,706,0
20241016,185300,57060308,706,706,706,706,0
20241016,185200,57060308,706,706,706,706,0
20241016,185100,57060308,706,706,706,706,0
20241016,185000,57060308,706,706,706,706,0
20241016,184900,57060308,706,706,706,706,0
20241016,184800,57060308,706,706,706,706,0
20241016,184700,57060308,706,706,706,706,0
20241016,184600,57060308,706,706,706,706,0
20241016,184500,57060308,706,706,706,706,0
20241016,184400,57060308,706,706,706,706,0
20241016,184300,57060308,706,706,706,706,0
20241016,184200,57060308,706,706,706,706,0
20241016,184100,57060308,706,706,706,706,0
20241016,184000,57060308,706,706,706,706,0
20241016,183900,57060308,706,706,706,706,0
20241016,183800,57060308,706,706,706,706,0
20241016,183700,57060308,706,706,706,706,0
20241016,183600,57060308,706,706,706,706,0
20241016,183500,57060308,706,706,706,706,0
20241016,183400,57060308,706,706,706,706,0
20241016,183300,57060308,706,706,706,706,0
20241016,183200,57060308,706,706,706,706,5319
20241016,183100,57060308,706,706,706,706,0
20241016,183000,57060308,706,706,706,706,0
20241016,182900,57060308,706,706,706,706,0
20241016,182800,57060308,706,706,706,706,0
20241016,182700,57060308,706,706,706,706,0
20241016,182600,57060308,706,706,706,706,0
20241016,182500,57060308,706,706,706,706,0
20241016,182400,57060308,706,706,706,706,0
20241016,182300,57060308,706,706,706,706,0
20241016,182200,57060308,706,706,706,706,0
20241016,182100,57060308,706,706,706,706,0
20241016,182000,57060308,706,706,706,706,0
20241016,181900,57060308,706,706,706,706,0
20241016,181800,57060308,706,706,706,706,0
20241016,181700,57060308,706,706,706,706,0
20241016,181600,57060308,706,706,706,706,0
20241016,181500,57060308,706,706,706,706,0
20241016,181400,57060308,706,706,706,706,0
20241016,181300,57060308,706,706,706,706,0
20241016,181200,57060308,706,706,706,706,0
20241016,181100,57060308,706,706,706,706,0
20241016,181000,57060308,706,706,706,706,0
20241016,180900,57060308,706,706,706,706,0
20241016,180800,57060308,706,706,706,706,0
20241016,180700,57060308,706,706,706,706,0
20241016,180600,57060308,706,706,706,706,0
20241016,180500,57060308,706,706,706,706,0
20241016,180400,57060308,706,706,706,706,0
20241016,180300,57060308,706,706,706,706,0
20241016,180200,57060308,706,706,706,706,5319
20241016,180100,57060308,706,706,706,706,0
20241016,180000,57060308,706,706,706,706,0
20241016,175900,57060308,706,706,706,706,0
20241016,175800,57060308,706,706,706,706,0
20241016,175700,57060308,706,706,706,706,0
20241016,175600,57060308,706,706,706,706,0
20241016,175500,57060308,706,706,706,706,0
20241016,175400,57060308,706,706,706,706,0
20241016,175300,57060308,706,706,706,706,0
20241016,175200,57060308,706,706,706,706,0
20241016,175100,57060308,706,706,706,706,0
20241016,175000,57060308,706,706,706,706,0
20241016,174900,57060308,706,706,706,706,0
20241016,174800,57060308,706,706,706,706,0
20241016,174700,57060308,706,706,706,706,0
20241016,174600,57060308,706,706,706,706,0
20241016,174500,57060308,706,706,706,706,0
20241016,174400,57060308,706,706,706,706,0
20241016,174300,57060308,706,706,706,706,0
20241016,174200,57060308,706,706,706,706,0
20241016,174100,57060308,706,706,706,706,0
20241016,174000,57060308,706,706,706,706,0
20241016,173900,57060308,706,706,706,706,0
20241016,173800,57060308,706,706,706,706,0
20241016,173700,57060308,706,706,706,706,0
20241016,173600,57060308,706,706,706,706,0
20241016,173500,57060308,706,706,706,706,0
20241016,173400,57060308,706,706,706,706,0
20241016,173300,57060308,706,706,706,706,0
20241016,173200,57060308,706,706,706,706,5319
20241016,173100,57060308,706,706,706,706,0
20241016,173000,57060308,706,706,706,706,0
20241016,172900,57060308,706,706,706,706,0
20241016,172800,57060308,706,706,706,706,0
20241016,172700,57060308,706,706,706,706,0
20241016,172600,57060308,706,706,706,706,0
20241016,172500,57060308,706,706,706,706,0
20241016,172400,57060308,706,706,706,706,0
20241016,172300,57060308,706,706,706,706,0
20241016,172200,57060308,706,706,706,706,0
20241016,172100,57060308,706,706,706,706,0
20241016,172000,57060308,706,706,706,706,0
20241016,171900,57060308,706,706,706,706,0
20241016,171800,57060308,706,706,706,706,0
20241016,171700,57060308,706,706,706,706,0
20241016,171600,57060308,706,706,706,706,0
20241016,171500,57060308,706,706,706,706,0
20241016,171400,57060308,706,706,706,706,0
20241016,171300,57060308,706,706,706,706,0
20241016,171200,57060308,706,706,706,706,0
20241016,171100,57060308,706,706,706,706,0
20241016,171000,57060308,706,706,706,706,0
20241016,170900,57060308,706,706,706,706,0
20241016,170800,57060308,706,706,706,706,0
20241016,170700,57060308,706,706,706,706,0
20241016,170600,57060308,706,706,706,706,0
20241016,170500,57060308,706,706,706,706,0
20241016,170400,57060308,706,706,706,706,0
20241016,170300,57060308,706,706,706,706,0
20241016,170200,57060308,706,706,706,706,5319
20241016,170100,57060308,706,706,706,706,0
20241016,170000,57060308,706,706,706,706,0
20241016,165900,57060308,706,706,706,706,0
20241016,165800,57060308,706,706,706,706,0
20241016,165700,57060308,706,706,706,706,0
20241016,165600,57060308,706,706,706,706,0
20241016,165500,57060308,706,706,706,706,0
20241016,165400,57060308,706,706,706,706,0
20241016,165300,57060308,706,706,706,706,0
20241016,165200,57060308,706,706,706,706,0
20241016,165100,57060308,706,706,706,706,0
20241016,165000,57060308,706,706,706,706,0
20241016,164900,57060308,706,706,706,706,0
20241016,164800,57060308,706,706,706,706,0
20241016,164700,57060308,706,706,706,706,0
20241016,164600,57060308,706,706,706,706,0
20241016,164500,57060308,706,706,706,706,0
20241016,164400,57060308,706,706,706,706,0
20241016,164300,57060308,706,706,706,706,0
20241016,164200,57060308,706,706,706,706,0
20241016,164100,57060308,706,706,706,706,0
20241016,164000,57060308,706,706,706,706,0
20241016,163900,57060308,706,706,706,706,0
20241016,163800,57060308,706,706,706,706,0
20241016,163700,57060308,706,706,706,706,0
20241016,163600,57060308,706,706,706,706,0
20241016,163500,57060308,706,706,706,706,0
20241016,163400,57060308,706,706,706,706,0
20241016,163300,57060308,706,706,706,706,0
20241016,163200,57060308,706,706,706,706,5319
20241016,163100,57060308,706,706,706,706,0
20241016,163000,57060308,706,706,706,706,0
20241016,162900,57060308,706,706,706,706,0
20241016,162800,57060308,706,706,706,706,0
20241016,162700,57060308,706,706,706,706,0
20241016,162600,57060308,706,706,706,706,0
20241016,162500,57060308,706,706,706,706,0
20241016,162400,57060308,706,706,706,706,0
20241016,162300,57060308,706,706,706,706,0
20241016,162200,57060308,706,706,706,706,0
20241016,162100,57060308,706,706,706,706,0
20241016,162000,57060308,706,706,706,706,0
20241016,161900,57060308,706,706,706,706,0
20241016,161800,57060308,706,706,706,706,0
20241016,161700,57060308,706,706,706,706,0
20241016,161600,57060308,706,706,706,706,0
20241016,161500,57060308,706,706,706,706,0
20241016,161400,57060308,706,706,706,706,0
20241016,161300,57060308,706,706,706,706,0
20241016,161200,57060308,706,706,706,706,0
20241016,161100,57060308,706,706,706,706,0
20241016,161000,57060308,706,706,706,706,0
20241016,160900,57060308,706,706,706,706,0
20241016,160800,57060308,706,706,706,706,0
20241016,160700,57060308,706,706,706,706,0
20241016,160600,57060308,706,706,706,706,0
20241016,160500,57060308,706,706,706,706,0
20241016,160400,57060308,706,706,706,706,0
20241016,160300,57060308,706,706,706,706,0
20241016,160200,57060308,706,706,706,706,5319
20241016,160100,57060308,706,706,706,706,0
20241016,160000,57060308,706,706,706,706,0
20241016,155900,57060308,706,706,706,706,0
20241016,155800,57060308,706,706,706,706,0
20241016,155700,57060308,706,706,706,706,0
20241016,155600,57060308,706,706,706,706,0
20241016,155500,57060308,706,706,706,706,0
20241016,155400,57060308,706,706,706,706,0
20241016,155300,57060308,706,706,706,706,0
20241016,155200,57060308,706,706,706,706,0
20241016,155100,57060308,706,706,706,706,0
20241016,155000,57060308,706,706,706,706,0
20241016,154900,57060308,706,706,706,706,0
20241016,154800,57060308,706,706,706,706,0
20241016,154700,57060308,706,706,706,706,0
20241016,154600,57060308,706,706,706,706,0
20241016,154500,57060308,706,706,706,706,0
20241016,154400,57060308,706,706,706,706,0
20241016,154300,57060308,706,706,706,706,0
20241016,154200,57060308,706,706,706,706,0
20241016,154100,57060308,706,706,706,706,0
20241016,154000,57060308,706,706,706,706,0
20241016,153900,57060308,706,706,706,706,0
20241016,153800,57060308,706,706,706,706,0
20241016,153700,57060308,706,706,706,706,0
20241016,153600,57060308,706,706,706,706,0
20241016,153500,57060308,706,706,706,706,0
20241016,153400,57060308,706,706,706,706,0
20241016,153300,57060308,706,706,706,706,0
20241016,153200,57060308,706,706,706,706,5319
20241016,153100,57060308,706,706,706,706,0
20241016,153000,57060308,706,706,706,706,5319
20241016,152900,53305094,708,708,708,708,0
20241016,152800,53305094,708,708,708,708,0
20241016,152700,53305094,708,708,708,708,0
20241016,152600,53305094,708,708,708,708,0
20241016,152500,53305094,708,708,708,708,0
20241016,152400,53305094,708,708,708,708,0
20241016,152300,53305094,708,708,708,708,0
20241016,152200,53305094,708,708,708,708,0
20241016,152100,53305094,708,708,708,708,0
20241016,152000,53305094,708,708,708,708,0
20241016,151900,53305094,708,707,708,705,1058
20241016,151800,52556976,708,708,708,708,0
20241016,151700,52556976,708,708,708,708,0
20241016,151600,52556976,708,708,708,708,0
20241016,151500,52556976,708,708,708,708,0
20241016,151400,52556976,708,708,708,708,50
20241016,151300,52521576,707,707,707,707,0
20241016,151200,52521576,707,707,707,707,0
20241016,151100,52521576,707,707,707,707,40
20241016,151000,52493296,708,708,708,708,30
20241016,150900,52472056,705,705,705,705,0
20241016,150800,52472056,705,708,708,703,3369
20241016,150700,50099081,709,709,709,709,0
20241016,150600,50099081,709,709,709,709,1081
20241016,150500,49332652,708,708,708,708,0
20241016,150400,49332652,708,708,708,708,0
20241016,150300,49332652,708,708,708,708,0
20241016,150200,49332652,708,708,708,708,0
20241016,150100,49332652,708,708,708,708,18
20241016,150000,49319908,709,709,709,709,0
20241016,145900,49319908,709,709,709,709,0
20241016,145800,49319908,709,709,709,709,0
20241016,145700,49319908,709,709,709,709,0
20241016,145600,49319908,709,709,709,709,0
20241016,145500,49319908,709,709,709,709,140
20241016,145400,49220648,710,710,710,710,0
20241016,145300,49220648,710,710,710,710,0
20241016,145200,49220648,710,710,710,710,0
20241016,145100,49220648,710,710,710,710,0
20241016,145000,49220648,710,710,710,710,0
20241016,144900,49220648,710,710,710,710,0
20241016,144800,49220648,710,710,710,710,0
20241016,144700,49220648,710,710,710,710,0
20241016,144600,49220648,710,710,710,710,5
20241016,144500,49217098,710,710,710,710,0
20241016,144400,49217098,710,710,710,710,0
20241016,144300,49217098,710,710,710,710,10
20241016,144200,49209998,709,709,709,709,0
20241016,144100,49209998,709,709,709,709,0
20241016,144000,49209998,709,709,709,709,0
20241016,143900,49209998,709,709,709,709,1
20241016,143800,49209289,710,710,710,710,0
20241016,143700,49209289,710,710,710,710,0
20241016,143600,49209289,710,710,710,710,0
20241016,143500,49209289,710,710,710,710,0
20241016,143400,49209289,710,710,710,710,0
20241016,143300,49209289,710,710,710,710,10
20241016,143200,49202189,710,710,710,710,0
20241016,143100,49202189,710,710,710,710,0
20241016,143000,49202189,710,710,710,710,0
20241016,142900,49202189,710,710,710,710,0
20241016,142800,49202189,710,710,710,710,0
20241016,142700,49202189,710,710,710,710,0
20241016,142600,49202189,710,710,710,710,0
20241016,142500,49202189,710,710,710,710,0
20241016,142400,49202189,710,710,710,710,0
20241016,142300,49202189,710,710,710,710,0
20241016,142200,49202189,710,710,710,710,0
20241016,142100,49202189,710,710,710,710,0
20241016,142000,49202189,710,710,710,710,0
20241016,141900,49202189,710,710,710,710,0
20241016,141800,49202189,710,710,710,710,0
20241016,141700,49202189,710,710,710,710,0
20241016,141600,49202189,710,710,710,710,0
20241016,141500,49202189,710,710,710,710,0
20241016,141400,49202189,710,710,710,710,0
20241016,141300,49202189,710,710,710,710,0
20241016,141200,49202189,710,710,710,710,0
20241016,141100,49202189,710,710,710,710,0
20241016,141000,49202189,710,710,710,710,0
20241016,140900,49202189,710,710,710,710,0
20241016,140800,49202189,710,710,710,710,0
20241016,140700,49202189,710,710,710,710,0
20241016,140600,49202189,710,710,710,710,5
20241016,140500,49198639,706,706,706,706,0
20241016,140400,49198639,706,707,707,706,165
20241016,140300,49082049,703,703,703,703,0
20241016,140200,49082049,703,708,708,703,2177
20241016,140100,47545594,709,709,709,709,100
20241016,140000,47474694,710,710,710,710,0
20241016,135900,47474694,710,710,710,710,0
20241016,135800,47474694,710,710,710,710,0
20241016,135700,47474694,710,710,710,710,0
20241016,135600,47474694,710,710,710,710,0
20241016,135500,47474694,710,710,710,710,0
20241016,135400,47474694,710,710,710,710,0
20241016,135300,47474694,710,710,710,710,0
20241016,135200,47474694,710,710,710,710,0
20241016,135100,47474694,710,710,710,710,0
20241016,135000,47474694,710,710,710,710,0
20241016,134900,47474694,710,710,710,710,0
20241016,134800,47474694,710,710,710,710,0
20241016,134700,47474694,710,710,710,710,0
20241016,134600,47474694,710,710,710,710,0
20241016,134500,47474694,710,710,710,710,0
20241016,134400,47474694,710,710,710,710,0
20241016,134300,47474694,710,710,710,710,0
20241016,134200,47474694,710,710,710,710,100
20241016,134100,47403694,709,709,709,709,0
20241016,134000,47403694,709,709,709,709,0
20241016,133900,47403694,709,709,709,709,0
20241016,133800,47403694,709,709,709,709,0
20241016,133700,47403694,709,709,709,709,0
20241016,133600,47403694,709,709,709,709,0
20241016,133500,47403694,709,709,709,709,0
20241016,133400,47403694,709,709,709,709,1013
20241016,133300,46685477,710,710,710,710,0
20241016,133200,46685477,710,710,710,710,0
20241016,133100,46685477,710,710,710,710,0
20241016,133000,46685477,710,710,710,710,64
20241016,132900,46640037,709,709,709,709,500
20241016,132800,46285537,710,710,710,710,0
20241016,132700,46285537,710,710,710,710,0
20241016,132600,46285537,710,710,710,710,0
20241016,132500,46285537,710,710,710,710,0
20241016,132400,46285537,710,710,710,710,0
20241016,132300,46285537,710,710,710,710,20
20241016,132200,46271337,709,709,709,709,0
20241016,132100,46271337,709,709,709,709,1000
20241016,132000,45562337,710,710,710,710,0
20241016,131900,45562337,710,710,710,710,0
20241016,131800,45562337,710,710,710,710,0
20241016,131700,45562337,710,710,710,710,0
20241016,131600,45562337,710,710,710,710,0
20241016,131500,45562337,710,710,710,710,0
20241016,131400,45562337,710,710,710,710,0
20241016,131300,45562337,710,710,710,710,0
20241016,131200,45562337,710,710,710,710,0
20241016,131100,45562337,710,710,710,710,0
20241016,131000,45562337,710,710,710,710,0
20241016,130900,45562337,710,710,710,710,0
20241016,130800,45562337,710,710,710,710,0
20241016,130700,45562337,710,710,710,710,0
20241016,130600,45562337,710,710,710,710,0
20241016,130500,45562337,710,710,710,710,0
20241016,130400,45562337,710,710,710,710,0
20241016,130300,45562337,710,710,710,710,0
20241016,130200,45562337,710,710,710,710,0
20241016,130100,45562337,710,710,710,710,0
20241016,130000,45562337,710,710,710,710,0
20241016,125900,45562337,710,710,710,710,0
20241016,125800,45562337,710,710,710,710,0
20241016,125700,45562337,710,710,710,710,0
20241016,125600,45562337,710,710,710,710,0
20241016,125500,45562337,710,710,710,710,0
20241016,125400,45562337,710,710,710,710,0
20241016,125300,45562337,710,710,710,710,0
20241016,125200,45562337,710,710,710,710,0
20241016,125100,45562337,710,710,710,710,0
20241016,125000,45562337,710,710,710,710,0
20241016,124900,45562337,710,710,710,710,0
20241016,124800,45562337,710,710,710,710,0
20241016,124700,45562337,710,710,710,710,0
20241016,124600,45562337,710,710,710,710,50
20241016,124500,45526837,709,709,709,709,0
20241016,124400,45526837,709,709,709,709,0
20241016,124300,45526837,709,709,709,709,0
20241016,124200,45526837,709,709,709,709,0
20241016,124100,45526837,709,709,709,709,0
20241016,124000,45526837,709,709,709,709,0
20241016,123900,45526837,709,709,709,709,0
20241016,123800,45526837,709,709,709,709,0
20241016,123700,45526837,709,709,709,709,3
20241016,123600,45524710,709,709,709,709,100
20241016,123500,45453810,703,703,703,703,0
20241016,123400,45453810,703,703,703,703,0
20241016,123300,45453810,703,703,703,703,0
20241016,123200,45453810,703,703,703,703,0
20241016,123100,45453810,703,703,703,703,0
20241016,123000,45453810,703,703,703,703,0
20241016,122900,45453810,703,707,707,703,4000
20241016,122800,42634654,710,710,710,710,0
20241016,122700,42634654,710,710,710,710,0
20241016,122600,42634654,710,710,710,710,0
20241016,122500,42634654,710,710,710,710,0
20241016,122400,42634654,710,710,710,710,0
20241016,122300,42634654,710,710,710,710,0
20241016,122200,42634654,710,710,710,710,0
20241016,122100,42634654,710,710,710,710,0
20241016,122000,42634654,710,710,710,710,0
20241016,121900,42634654,710,710,710,710,0
20241016,121800,42634654,710,710,710,710,0
20241016,121700,42634654,710,710,710,710,0
20241016,121600,42634654,710,710,710,710,0
20241016,121500,42634654,710,710,710,710,0
20241016,121400,42634654,710,710,710,710,0
20241016,121300,42634654,710,710,710,710,0
20241016,121200,42634654,710,710,710,710,0
20241016,121100,42634654,710,710,710,710,0
20241016,121000,42634654,710,710,710,710,0
20241016,120900,42634654,710,710,710,710,0
20241016,120800,42634654,710,710,710,710,0
20241016,120700,42634654,710,710,710,710,0
20241016,120600,42634654,710,710,710,710,0
20241016,120500,42634654,710,710,710,710,0
20241016,120400,42634654,710,710,710,710,0
20241016,120300,42634654,710,710,710,710,0
20241016,120200,42634654,710,710,710,710,0
20241016,120100,42634654,710,710,710,710,0
20241016,120000,42634654,710,710,710,710,0
20241016,115900,42634654,710,710,710,710,0
20241016,115800,42634654,710,710,710,710,0
20241016,115700,42634654,710,710,710,710,0
20241016,115600,42634654,710,710,710,710,0
20241016,115500,42634654,710,710,710,710,0
20241016,115400,42634654,710,710,710,710,0
20241016,115300,42634654,710,707,710,707,310
20241016,115200,42415406,707,707,707,707,0
20241016,115100,42415406,707,707,707,707,0
20241016,115000,42415406,707,707,707,707,1
20241016,114900,42414699,707,707,707,707,1080
20241016,114800,41651139,708,708,708,708,0
20241016,114700,41651139,708,708,708,708,1
20241016,114600,41650431,708,708,708,708,0
20241016,114500,41650431,708,708,708,708,0
20241016,114400,41650431,708,708,708,708,0
20241016,114300,41650431,708,708,708,708,711
20241016,114200,41147043,708,708,708,708,0
20241016,114100,41147043,708,708,708,708,0
20241016,114000,41147043,708,708,708,708,0
20241016,113900,41147043,708,708,708,708,0
20241016,113800,41147043,708,708,708,708,0
20241016,113700,41147043,708,708,708,708,0
20241016,113600,41147043,708,708,708,708,0
20241016,113500,41147043,708,708,708,708,0
20241016,113400,41147043,708,708,708,708,0
20241016,113300,41147043,708,708,708,708,0
20241016,113200,41147043,708,708,708,708,0
20241016,113100,41147043,708,708,708,708,1
20241016,113000,41146335,708,710,710,708,1357
20241016,112900,40184520,710,710,710,710,0
20241016,112800,40184520,710,710,710,710,0
20241016,112700,40184520,710,710,710,710,0
20241016,112600,40184520,710,710,710,710,0
20241016,112500,40184520,710,710,710,710,0
20241016,112400,40184520,710,710,710,710,0
20241016,112300,40184520,710,710,710,710,0
20241016,112200,40184520,710,710,710,710,0
20241016,112100,40184520,710,710,710,710,0
20241016,112000,40184520,710,710,710,710,0
20241016,111900,40184520,710,710,710,710,0
20241016,111800,40184520,710,710,710,710,0
20241016,111700,40184520,710,710,710,710,0
20241016,111600,40184520,710,710,710,710,0
20241016,111500,40184520,710,709,710,709,5
20241016,111400,40180974,710,710,710,710,0
20241016,111300,40180974,710,709,710,709,60
20241016,111200,40138433,712,712,712,712,0
20241016,111100,40138433,712,712,712,712,0
20241016,111000,40138433,712,712,712,712,0
20241016,110900,40138433,712,712,712,712,0
20241016,110800,40138433,712,712,712,712,0
20241016,110700,40138433,712,712,712,712,0
20241016,110600,40138433,712,712,712,712,0
20241016,110500,40138433,712,712,712,712,0
20241016,110400,40138433,712,712,712,712,0
20241016,110300,40138433,712,712,712,712,0
20241016,110200,40138433,712,712,712,712,1
20241016,110100,40137721,710,710,710,710,188
20241016,110000,40004241,712,712,712,712,0
20241016,105900,40004241,712,712,712,712,0
20241016,105800,40004241,712,712,712,712,0
20241016,105700,40004241,712,712,712,712,0
20241016,105600,40004241,712,712,712,712,0
20241016,105500,40004241,712,712,712,712,0
20241016,105400,40004241,712,712,712,712,0
20241016,105300,40004241,712,710,712,710,41
20241016,105200,39975129,712,712,712,712,0
20241016,105100,39975129,712,712,712,712,0
20241016,105000,39975129,712,712,712,712,0
20241016,104900,39975129,712,712,712,712,0
20241016,104800,39975129,712,712,712,712,0
20241016,104700,39975129,712,712,712,712,0
20241016,104600,39975129,712,712,712,712,0
20241016,104500,39975129,712,712,712,712,0
20241016,104400,39975129,712,712,712,712,0
20241016,104300,39975129,712,712,712,712,0
20241016,104200,39975129,712,710,712,710,6
20241016,104100,39970867,712,712,712,712,1000
20241016,104000,39258867,712,712,712,712,0
20241016,103900,39258867,712,712,712,712,0
20241016,103800,39258867,712,712,712,712,3
20241016,103700,39256731,712,712,712,712,1
20241016,103600,39256019,710,710,710,710,1000
20241016,103500,38546019,712,712,712,712,0
20241016,103400,38546019,712,712,712,712,0
20241016,103300,38546019,712,712,712,712,0
20241016,103200,38546019,712,712,712,712,0
20241016,103100,38546019,712,712,712,712,0
20241016,103000,38546019,712,712,712,712,0
20241016,102900,38546019,712,712,712,712,0
20241016,102800,38546019,712,712,712,712,0
20241016,102700,38546019,712,712,712,712,0
20241016,102600,38546019,712,712,712,712,0
20241016,102500,38546019,712,712,712,712,0
20241016,102400,38546019,712,712,712,712,0
20241016,102300,38546019,712,712,712,712,0
20241016,102200,38546019,712,712,712,712,0
20241016,102100,38546019,712,712,712,712,1
20241016,102000,38545307,710,710,710,710,102
20241016,101900,38472887,712,712,712,712,0
20241016,101800,38472887,712,712,712,712,0
20241016,101700,38472887,712,712,712,712,0
20241016,101600,38472887,712,712,712,712,0
20241016,101500,38472887,712,712,712,712,0
20241016,101400,38472887,712,712,712,712,0
20241016,101300,38472887,712,712,712,712,0
20241016,101200,38472887,712,712,712,712,0
20241016,101100,38472887,712,712,712,712,0
20241016,101000,38472887,712,712,712,712,0
20241016,100900,38472887,712,712,712,712,0
20241016,100800,38472887,712,712,712,712,0
20241016,100700,38472887,712,712,712,712,0
20241016,100600,38472887,712,712,712,712,0
20241016,100500,38472887,712,712,712,712,0
20241016,100400,38472887,712,712,712,712,3
20241016,100300,38470751,712,712,712,712,0
20241016,100200,38470751,712,712,712,712,0
20241016,100100,38470751,712,712,712,712,0
20241016,100000,38470751,712,712,712,712,0
20241016,095900,38470751,712,712,712,712,0
20241016,095800,38470751,712,712,712,712,0
20241016,095700,38470751,712,712,712,712,0
20241016,095600,38470751,712,712,712,712,0
20241016,095500,38470751,712,710,712,710,61
20241016,095400,38427399,712,712,712,712,0
20241016,095300,38427399,712,712,712,712,195
20241016,095200,38288559,712,713,713,712,112
20241016,095100,38208715,714,712,714,712,4
20241016,095000,38205865,714,714,714,714,0
20241016,094900,38205865,714,714,714,714,0
20241016,094800,38205865,714,714,714,714,0
20241016,094700,38205865,714,714,714,714,0
20241016,094600,38205865,714,714,714,714,6
20241016,094500,38201581,714,714,714,714,0
20241016,094400,38201581,714,714,714,714,0
20241016,094300,38201581,714,714,714,714,1
20241016,094200,38200867,714,714,714,714,0
20241016,094100,38200867,714,714,714,714,2
20241016,094000,38199439,714,714,714,714,0
20241016,093900,38199439,714,714,714,714,0
20241016,093800,38199439,714,714,714,714,0
20241016,093700,38199439,714,714,714,714,0
20241016,093600,38199439,714,714,714,714,1
20241016,093500,38198725,712,710,712,710,891
20241016,093400,37564533,712,712,712,712,0
20241016,093300,37564533,712,712,712,712,0
20241016,093200,37564533,712,712,712,712,0
20241016,093100,37564533,712,712,712,712,0
20241016,093000,37564533,712,712,712,712,0
20241016,092900,37564533,712,712,712,712,0
20241016,092800,37564533,712,710,712,710,133
20241016,092700,37470101,710,711,712,710,5501
20241016,092600,33564124,712,712,712,712,0
20241016,092500,33564124,712,712,712,712,2
20241016,092400,33562700,712,712,712,712,100
20241016,092300,33491500,712,712,712,712,1
20241016,092200,33490788,711,710,711,710,5375
20241016,092100,29674297,710,711,711,710,16003
20241016,092000,18312166,710,710,711,710,6003
20241016,091900,14050035,711,711,711,711,0
20241016,091800,14050035,711,711,711,711,0
20241016,091700,14050035,711,711,711,711,0
20241016,091600,14050035,711,711,711,711,0
20241016,091500,14050035,711,711,711,711,0
20241016,091400,14050035,711,711,711,711,0
20241016,091300,14050035,711,711,711,711,1
20241016,091200,14049324,710,710,710,710,1082
20241016,091100,13281104,711,710,711,710,5
20241016,091000,13277553,710,710,710,710,1
20241016,090900,13276843,711,711,711,711,0
20241016,090800,13276843,711,711,711,711,0
20241016,090700,13276843,711,711,711,711,0
20241016,090600,13276843,711,710,711,710,12467
20241016,090500,4425272,710,711,711,710,106
20241016,090400,4349912,715,715,715,715,0
20241016,090300,4349912,715,710,715,710,935
20241016,090200,3685837,710,710,718,709,4725
20241016,090100,331313,710,710,710,710,0
20241016,090000,331313,710,709,710,709,467