KissMeData/225590/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,204600,41912464,914,914,914,914,950
20241016,204500,41912464,914,914,914,914,0
20241016,204400,41912464,914,914,914,914,0
20241016,204300,41912464,914,914,914,914,0
20241016,204200,41912464,914,914,914,914,0
20241016,204100,41912464,914,914,914,914,0
20241016,204000,41912464,914,914,914,914,0
20241016,203900,41912464,914,914,914,914,0
20241016,203800,41912464,914,914,914,914,0
20241016,203700,41912464,914,914,914,914,0
20241016,203600,41912464,914,914,914,914,0
20241016,203500,41912464,914,914,914,914,0
20241016,203400,41912464,914,914,914,914,0
20241016,203300,41912464,914,914,914,914,0
20241016,203200,41912464,914,914,914,914,0
20241016,203100,41912464,914,914,914,914,0
20241016,203000,41912464,914,914,914,914,0
20241016,202900,41912464,914,914,914,914,0
20241016,202800,41912464,914,914,914,914,0
20241016,202700,41912464,914,914,914,914,0
20241016,202600,41912464,914,914,914,914,0
20241016,202500,41912464,914,914,914,914,0
20241016,202400,41912464,914,914,914,914,0
20241016,202300,41912464,914,914,914,914,0
20241016,202200,41912464,914,914,914,914,0
20241016,202100,41912464,914,914,914,914,0
20241016,202000,41912464,914,914,914,914,0
20241016,201900,41912464,914,914,914,914,0
20241016,201800,41912464,914,914,914,914,0
20241016,201700,41912464,914,914,914,914,0
20241016,201600,41912464,914,914,914,914,950
20241016,201500,41912464,914,914,914,914,0
20241016,201400,41912464,914,914,914,914,0
20241016,201300,41912464,914,914,914,914,0
20241016,201200,41912464,914,914,914,914,0
20241016,201100,41912464,914,914,914,914,0
20241016,201000,41912464,914,914,914,914,0
20241016,200900,41912464,914,914,914,914,0
20241016,200800,41912464,914,914,914,914,0
20241016,200700,41912464,914,914,914,914,0
20241016,200600,41912464,914,914,914,914,0
20241016,200500,41912464,914,914,914,914,0
20241016,200400,41912464,914,914,914,914,0
20241016,200300,41912464,914,914,914,914,0
20241016,200200,41912464,914,914,914,914,0
20241016,200100,41912464,914,914,914,914,0
20241016,200000,41912464,914,914,914,914,0
20241016,195900,41912464,914,914,914,914,0
20241016,195800,41912464,914,914,914,914,0
20241016,195700,41912464,914,914,914,914,0
20241016,195600,41912464,914,914,914,914,0
20241016,195500,41912464,914,914,914,914,0
20241016,195400,41912464,914,914,914,914,0
20241016,195300,41912464,914,914,914,914,0
20241016,195200,41912464,914,914,914,914,0
20241016,195100,41912464,914,914,914,914,0
20241016,195000,41912464,914,914,914,914,0
20241016,194900,41912464,914,914,914,914,0
20241016,194800,41912464,914,914,914,914,0
20241016,194700,41912464,914,914,914,914,0
20241016,194600,41912464,914,914,914,914,950
20241016,194500,41912464,914,914,914,914,0
20241016,194400,41912464,914,914,914,914,0
20241016,194300,41912464,914,914,914,914,0
20241016,194200,41912464,914,914,914,914,0
20241016,194100,41912464,914,914,914,914,0
20241016,194000,41912464,914,914,914,914,0
20241016,193900,41912464,914,914,914,914,0
20241016,193800,41912464,914,914,914,914,0
20241016,193700,41912464,914,914,914,914,0
20241016,193600,41912464,914,914,914,914,0
20241016,193500,41912464,914,914,914,914,0
20241016,193400,41912464,914,914,914,914,0
20241016,193300,41912464,914,914,914,914,0
20241016,193200,41912464,914,914,914,914,0
20241016,193100,41912464,914,914,914,914,0
20241016,193000,41912464,914,914,914,914,0
20241016,192900,41912464,914,914,914,914,0
20241016,192800,41912464,914,914,914,914,0
20241016,192700,41912464,914,914,914,914,0
20241016,192600,41912464,914,914,914,914,0
20241016,192500,41912464,914,914,914,914,0
20241016,192400,41912464,914,914,914,914,0
20241016,192300,41912464,914,914,914,914,0
20241016,192200,41912464,914,914,914,914,0
20241016,192100,41912464,914,914,914,914,0
20241016,192000,41912464,914,914,914,914,0
20241016,191900,41912464,914,914,914,914,0
20241016,191800,41912464,914,914,914,914,0
20241016,191700,41912464,914,914,914,914,0
20241016,191600,41912464,914,914,914,914,950
20241016,191500,41912464,914,914,914,914,0
20241016,191400,41912464,914,914,914,914,0
20241016,191300,41912464,914,914,914,914,0
20241016,191200,41912464,914,914,914,914,0
20241016,191100,41912464,914,914,914,914,0
20241016,191000,41912464,914,914,914,914,0
20241016,190900,41912464,914,914,914,914,0
20241016,190800,41912464,914,914,914,914,0
20241016,190700,41912464,914,914,914,914,0
20241016,190600,41912464,914,914,914,914,0
20241016,190500,41912464,914,914,914,914,0
20241016,190400,41912464,914,914,914,914,0
20241016,190300,41912464,914,914,914,914,0
20241016,190200,41912464,914,914,914,914,0
20241016,190100,41912464,914,914,914,914,0
20241016,190000,41912464,914,914,914,914,0
20241016,185900,41912464,914,914,914,914,0
20241016,185800,41912464,914,914,914,914,0
20241016,185700,41912464,914,914,914,914,0
20241016,185600,41912464,914,914,914,914,0
20241016,185500,41912464,914,914,914,914,0
20241016,185400,41912464,914,914,914,914,0
20241016,185300,41912464,914,914,914,914,0
20241016,185200,41912464,914,914,914,914,0
20241016,185100,41912464,914,914,914,914,0
20241016,185000,41912464,914,914,914,914,0
20241016,184900,41912464,914,914,914,914,0
20241016,184800,41912464,914,914,914,914,0
20241016,184700,41912464,914,914,914,914,0
20241016,184600,41912464,914,914,914,914,950
20241016,184500,41912464,914,914,914,914,0
20241016,184400,41912464,914,914,914,914,0
20241016,184300,41912464,914,914,914,914,0
20241016,184200,41912464,914,914,914,914,0
20241016,184100,41912464,914,914,914,914,0
20241016,184000,41912464,914,914,914,914,0
20241016,183900,41912464,914,914,914,914,0
20241016,183800,41912464,914,914,914,914,0
20241016,183700,41912464,914,914,914,914,0
20241016,183600,41912464,914,914,914,914,0
20241016,183500,41912464,914,914,914,914,0
20241016,183400,41912464,914,914,914,914,0
20241016,183300,41912464,914,914,914,914,0
20241016,183200,41912464,914,914,914,914,0
20241016,183100,41912464,914,914,914,914,0
20241016,183000,41912464,914,914,914,914,0
20241016,182900,41912464,914,914,914,914,0
20241016,182800,41912464,914,914,914,914,0
20241016,182700,41912464,914,914,914,914,0
20241016,182600,41912464,914,914,914,914,0
20241016,182500,41912464,914,914,914,914,0
20241016,182400,41912464,914,914,914,914,0
20241016,182300,41912464,914,914,914,914,0
20241016,182200,41912464,914,914,914,914,0
20241016,182100,41912464,914,914,914,914,0
20241016,182000,41912464,914,914,914,914,0
20241016,181900,41912464,914,914,914,914,0
20241016,181800,41912464,914,914,914,914,0
20241016,181700,41912464,914,914,914,914,0
20241016,181600,41912464,914,914,914,914,950
20241016,181500,41912464,914,914,914,914,0
20241016,181400,41912464,914,914,914,914,0
20241016,181300,41912464,914,914,914,914,0
20241016,181200,41912464,914,914,914,914,0
20241016,181100,41912464,914,914,914,914,0
20241016,181000,41912464,914,914,914,914,0
20241016,180900,41912464,914,914,914,914,0
20241016,180800,41912464,914,914,914,914,0
20241016,180700,41912464,914,914,914,914,0
20241016,180600,41912464,914,914,914,914,0
20241016,180500,41912464,914,914,914,914,0
20241016,180400,41912464,914,914,914,914,0
20241016,180300,41912464,914,914,914,914,0
20241016,180200,41912464,914,914,914,914,0
20241016,180100,41912464,914,914,914,914,0
20241016,180000,41912464,914,914,914,914,0
20241016,175900,41912464,914,914,914,914,0
20241016,175800,41912464,914,914,914,914,0
20241016,175700,41912464,914,914,914,914,0
20241016,175600,41912464,914,914,914,914,0
20241016,175500,41912464,914,914,914,914,0
20241016,175400,41912464,914,914,914,914,0
20241016,175300,41912464,914,914,914,914,0
20241016,175200,41912464,914,914,914,914,0
20241016,175100,41912464,914,914,914,914,0
20241016,175000,41912464,914,914,914,914,0
20241016,174900,41912464,914,914,914,914,0
20241016,174800,41912464,914,914,914,914,0
20241016,174700,41912464,914,914,914,914,0
20241016,174600,41912464,914,914,914,914,950
20241016,174500,41912464,914,914,914,914,0
20241016,174400,41912464,914,914,914,914,0
20241016,174300,41912464,914,914,914,914,0
20241016,174200,41912464,914,914,914,914,0
20241016,174100,41912464,914,914,914,914,0
20241016,174000,41912464,914,914,914,914,0
20241016,173900,41912464,914,914,914,914,0
20241016,173800,41912464,914,914,914,914,0
20241016,173700,41912464,914,914,914,914,0
20241016,173600,41912464,914,914,914,914,0
20241016,173500,41912464,914,914,914,914,0
20241016,173400,41912464,914,914,914,914,0
20241016,173300,41912464,914,914,914,914,0
20241016,173200,41912464,914,914,914,914,0
20241016,173100,41912464,914,914,914,914,0
20241016,173000,41912464,914,914,914,914,0
20241016,172900,41912464,914,914,914,914,0
20241016,172800,41912464,914,914,914,914,0
20241016,172700,41912464,914,914,914,914,0
20241016,172600,41912464,914,914,914,914,0
20241016,172500,41912464,914,914,914,914,0
20241016,172400,41912464,914,914,914,914,0
20241016,172300,41912464,914,914,914,914,0
20241016,172200,41912464,914,914,914,914,0
20241016,172100,41912464,914,914,914,914,0
20241016,172000,41912464,914,914,914,914,0
20241016,171900,41912464,914,914,914,914,0
20241016,171800,41912464,914,914,914,914,0
20241016,171700,41912464,914,914,914,914,0
20241016,171600,41912464,914,914,914,914,950
20241016,171500,41912464,914,914,914,914,0
20241016,171400,41912464,914,914,914,914,0
20241016,171300,41912464,914,914,914,914,0
20241016,171200,41912464,914,914,914,914,0
20241016,171100,41912464,914,914,914,914,0
20241016,171000,41912464,914,914,914,914,0
20241016,170900,41912464,914,914,914,914,0
20241016,170800,41912464,914,914,914,914,0
20241016,170700,41912464,914,914,914,914,0
20241016,170600,41912464,914,914,914,914,0
20241016,170500,41912464,914,914,914,914,0
20241016,170400,41912464,914,914,914,914,0
20241016,170300,41912464,914,914,914,914,0
20241016,170200,41912464,914,914,914,914,0
20241016,170100,41912464,914,914,914,914,0
20241016,170000,41912464,914,914,914,914,0
20241016,165900,41912464,914,914,914,914,0
20241016,165800,41912464,914,914,914,914,0
20241016,165700,41912464,914,914,914,914,0
20241016,165600,41912464,914,914,914,914,0
20241016,165500,41912464,914,914,914,914,0
20241016,165400,41912464,914,914,914,914,0
20241016,165300,41912464,914,914,914,914,0
20241016,165200,41912464,914,914,914,914,0
20241016,165100,41912464,914,914,914,914,0
20241016,165000,41912464,914,914,914,914,0
20241016,164900,41912464,914,914,914,914,0
20241016,164800,41912464,914,914,914,914,0
20241016,164700,41912464,914,914,914,914,0
20241016,164600,41912464,914,914,914,914,950
20241016,164500,41912464,914,914,914,914,0
20241016,164400,41912464,914,914,914,914,0
20241016,164300,41912464,914,914,914,914,0
20241016,164200,41912464,914,914,914,914,0
20241016,164100,41912464,914,914,914,914,0
20241016,164000,41912464,914,914,914,914,0
20241016,163900,41912464,914,914,914,914,0
20241016,163800,41912464,914,914,914,914,0
20241016,163700,41912464,914,914,914,914,0
20241016,163600,41912464,914,914,914,914,0
20241016,163500,41912464,914,914,914,914,0
20241016,163400,41912464,914,914,914,914,0
20241016,163300,41912464,914,914,914,914,0
20241016,163200,41912464,914,914,914,914,0
20241016,163100,41912464,914,914,914,914,0
20241016,163000,41912464,914,914,914,914,0
20241016,162900,41912464,914,914,914,914,0
20241016,162800,41912464,914,914,914,914,0
20241016,162700,41912464,914,914,914,914,0
20241016,162600,41912464,914,914,914,914,0
20241016,162500,41912464,914,914,914,914,0
20241016,162400,41912464,914,914,914,914,0
20241016,162300,41912464,914,914,914,914,0
20241016,162200,41912464,914,914,914,914,0
20241016,162100,41912464,914,914,914,914,0
20241016,162000,41912464,914,914,914,914,0
20241016,161900,41912464,914,914,914,914,0
20241016,161800,41912464,914,914,914,914,0
20241016,161700,41912464,914,914,914,914,0
20241016,161600,41912464,914,914,914,914,950
20241016,161500,41912464,914,914,914,914,0
20241016,161400,41912464,914,914,914,914,0
20241016,161300,41912464,914,914,914,914,0
20241016,161200,41912464,914,914,914,914,0
20241016,161100,41912464,914,914,914,914,0
20241016,161000,41912464,914,914,914,914,0
20241016,160900,41912464,914,914,914,914,0
20241016,160800,41912464,914,914,914,914,0
20241016,160700,41912464,914,914,914,914,0
20241016,160600,41912464,914,914,914,914,0
20241016,160500,41912464,914,914,914,914,0
20241016,160400,41912464,914,914,914,914,0
20241016,160300,41912464,914,914,914,914,0
20241016,160200,41912464,914,914,914,914,0
20241016,160100,41912464,914,914,914,914,0
20241016,160000,41912464,914,914,914,914,0
20241016,155900,41912464,914,914,914,914,0
20241016,155800,41912464,914,914,914,914,0
20241016,155700,41912464,914,914,914,914,0
20241016,155600,41912464,914,914,914,914,0
20241016,155500,41912464,914,914,914,914,0
20241016,155400,41912464,914,914,914,914,0
20241016,155300,41912464,914,914,914,914,0
20241016,155200,41912464,914,914,914,914,0
20241016,155100,41912464,914,914,914,914,0
20241016,155000,41912464,914,914,914,914,0
20241016,154900,41912464,914,914,914,914,0
20241016,154800,41912464,914,914,914,914,0
20241016,154700,41912464,914,914,914,914,0
20241016,154600,41912464,914,914,914,914,950
20241016,154500,41912464,914,914,914,914,0
20241016,154400,41912464,914,914,914,914,0
20241016,154300,41912464,914,914,914,914,0
20241016,154200,41912464,914,914,914,914,0
20241016,154100,41912464,914,914,914,914,0
20241016,154000,41912464,914,914,914,914,0
20241016,153900,41912464,914,914,914,914,0
20241016,153800,41912464,914,914,914,914,0
20241016,153700,41912464,914,914,914,914,0
20241016,153600,41912464,914,914,914,914,0
20241016,153500,41912464,914,914,914,914,0
20241016,153400,41912464,914,914,914,914,0
20241016,153300,41912464,914,914,914,914,0
20241016,153200,41912464,914,914,914,914,0
20241016,153100,41912464,914,914,914,914,0
20241016,153000,41912464,914,914,914,914,950
20241016,152900,41044164,910,910,910,910,0
20241016,152800,41044164,910,910,910,910,0
20241016,152700,41044164,910,910,910,910,0
20241016,152600,41044164,910,910,910,910,0
20241016,152500,41044164,910,910,910,910,0
20241016,152400,41044164,910,910,910,910,0
20241016,152300,41044164,910,910,910,910,0
20241016,152200,41044164,910,910,910,910,0
20241016,152100,41044164,910,910,910,910,0
20241016,152000,41044164,910,910,910,910,0
20241016,151900,41044164,910,900,910,900,2300
20241016,151800,38972246,899,899,899,899,0
20241016,151700,38972246,899,899,899,899,2
20241016,151600,38970448,900,900,900,900,0
20241016,151500,38970448,900,900,900,900,0
20241016,151400,38970448,900,900,900,900,1
20241016,151300,38969548,898,898,898,898,0
20241016,151200,38969548,898,898,898,898,0
20241016,151100,38969548,898,898,898,898,0
20241016,151000,38969548,898,898,899,898,234
20241016,150900,38759273,898,891,899,891,547
20241016,150800,38270615,891,891,891,891,727
20241016,150700,37622858,891,891,891,891,0
20241016,150600,37622858,891,891,891,891,0
20241016,150500,37622858,891,891,891,891,0
20241016,150400,37622858,891,891,891,891,0
20241016,150300,37622858,891,891,891,891,400
20241016,150200,37266458,891,891,891,891,0
20241016,150100,37266458,891,891,891,891,0
20241016,150000,37266458,891,891,891,891,0
20241016,145900,37266458,891,891,891,891,0
20241016,145800,37266458,891,891,891,891,0
20241016,145700,37266458,891,891,891,891,0
20241016,145600,37266458,891,891,891,891,0
20241016,145500,37266458,891,891,891,891,0
20241016,145400,37266458,891,891,891,891,0
20241016,145300,37266458,891,891,891,891,0
20241016,145200,37266458,891,891,891,891,0
20241016,145100,37266458,891,891,891,891,9
20241016,145000,37258439,891,891,891,891,1
20241016,144900,37257548,889,889,891,889,356
20241016,144800,36940928,890,890,890,890,0
20241016,144700,36940928,890,890,890,890,0
20241016,144600,36940928,890,890,890,890,0
20241016,144500,36940928,890,890,890,890,0
20241016,144400,36940928,890,886,890,886,1564
20241016,144300,35554336,886,885,886,885,200
20241016,144200,35377236,892,887,892,883,1701
20241016,144100,33874453,887,892,892,887,1400
20241016,144000,32630078,892,892,892,892,0
20241016,143900,32630078,892,892,892,892,10
20241016,143800,32621158,895,895,895,895,9
20241016,143700,32613103,895,895,895,895,1
20241016,143600,32612208,893,893,893,893,0
20241016,143500,32612208,893,893,893,893,0
20241016,143400,32612208,893,893,893,893,0
20241016,143300,32612208,893,893,893,893,100
20241016,143200,32522908,893,893,893,893,0
20241016,143100,32522908,893,893,893,893,0
20241016,143000,32522908,893,893,893,893,0
20241016,142900,32522908,893,893,893,893,0
20241016,142800,32522908,893,894,894,893,1100
20241016,142700,31540607,897,897,897,897,0
20241016,142600,31540607,897,897,897,897,0
20241016,142500,31540607,897,897,897,897,9
20241016,142400,31532534,895,895,895,895,0
20241016,142300,31532534,895,896,896,895,111
20241016,142200,31433079,896,896,896,896,0
20241016,142100,31433079,896,898,898,896,1200
20241016,142000,30357707,900,900,900,900,200
20241016,141900,30177707,900,900,900,900,0
20241016,141800,30177707,900,900,900,900,0
20241016,141700,30177707,900,900,900,900,0
20241016,141600,30177707,900,900,900,900,0
20241016,141500,30177707,900,900,900,900,0
20241016,141400,30177707,900,900,900,900,0
20241016,141300,30177707,900,900,900,900,0
20241016,141200,30177707,900,900,900,900,9
20241016,141100,30169607,900,900,900,900,0
20241016,141000,30169607,900,900,900,900,0
20241016,140900,30169607,900,900,900,900,0
20241016,140800,30169607,900,900,900,900,0
20241016,140700,30169607,900,900,900,900,1
20241016,140600,30168707,898,896,898,896,882
20241016,140500,29377437,896,896,896,896,0
20241016,140400,29377437,896,896,896,896,0
20241016,140300,29377437,896,897,897,896,2
20241016,140200,29375644,898,898,898,898,21
20241016,140100,29356786,898,898,898,898,1
20241016,140000,29355888,900,900,900,900,0
20241016,135900,29355888,900,900,900,900,9
20241016,135800,29347788,899,899,899,899,0
20241016,135700,29347788,899,899,899,899,0
20241016,135600,29347788,899,899,899,899,0
20241016,135500,29347788,899,899,899,899,0
20241016,135400,29347788,899,899,899,899,0
20241016,135300,29347788,899,899,899,899,1
20241016,135200,29346889,895,894,899,894,33
20241016,135100,29317274,899,894,899,894,16
20241016,135000,29302965,901,901,901,901,0
20241016,134900,29302965,901,901,901,901,0
20241016,134800,29302965,901,901,901,901,0
20241016,134700,29302965,901,901,901,901,0
20241016,134600,29302965,901,894,901,894,12
20241016,134500,29292188,892,894,894,892,32
20241016,134400,29263584,894,894,894,894,116
20241016,134300,29159880,891,891,891,891,0
20241016,134200,29159880,891,891,891,891,0
20241016,134100,29159880,891,891,891,891,0
20241016,134000,29159880,891,893,893,891,35
20241016,133900,29128693,901,901,901,901,0
20241016,133800,29128693,901,901,901,901,0
20241016,133700,29128693,901,894,901,894,5
20241016,133600,29124216,900,900,900,900,0
20241016,133500,29124216,900,900,900,900,0
20241016,133400,29124216,900,900,900,900,0
20241016,133300,29124216,900,893,900,893,14
20241016,133200,29111669,894,893,894,893,10
20241016,133100,29102731,893,893,893,893,1
20241016,133000,29101838,893,893,893,893,8
20241016,132900,29094694,893,893,893,893,0
20241016,132800,29094694,893,893,893,893,0
20241016,132700,29094694,893,893,893,893,0
20241016,132600,29094694,893,893,893,893,0
20241016,132500,29094694,893,893,893,893,0
20241016,132400,29094694,893,893,893,893,0
20241016,132300,29094694,893,893,893,893,292
20241016,132200,28833938,893,893,893,893,0
20241016,132100,28833938,893,893,893,893,560
20241016,132000,28333858,895,893,895,893,9
20241016,131900,28325809,893,894,894,892,1682
20241016,131800,26823737,894,898,898,894,599
20241016,131700,26287895,898,898,898,898,0
20241016,131600,26287895,898,898,898,898,0
20241016,131500,26287895,898,898,898,898,0
20241016,131400,26287895,898,898,898,898,0
20241016,131300,26287895,898,898,898,898,0
20241016,131200,26287895,898,898,898,898,0
20241016,131100,26287895,898,898,898,898,0
20241016,131000,26287895,898,898,898,898,0
20241016,130900,26287895,898,898,898,898,0
20241016,130800,26287895,898,899,899,898,1069
20241016,130700,25326890,902,902,902,902,9
20241016,130600,25318772,902,902,902,902,0
20241016,130500,25318772,902,902,902,902,0
20241016,130400,25318772,902,902,902,902,0
20241016,130300,25318772,902,902,902,902,0
20241016,130200,25318772,902,902,902,902,0
20241016,130100,25318772,902,902,902,902,0
20241016,130000,25318772,902,902,902,902,0
20241016,125900,25318772,902,902,902,902,0
20241016,125800,25318772,902,902,902,902,0
20241016,125700,25318772,902,902,902,902,0
20241016,125600,25318772,902,902,902,902,0
20241016,125500,25318772,902,902,902,902,0
20241016,125400,25318772,902,902,902,902,9
20241016,125300,25310654,902,902,902,902,0
20241016,125200,25310654,902,902,902,902,0
20241016,125100,25310654,902,902,902,902,0
20241016,125000,25310654,902,902,902,902,0
20241016,124900,25310654,902,902,902,902,0
20241016,124800,25310654,902,902,902,902,0
20241016,124700,25310654,902,902,902,902,0
20241016,124600,25310654,902,902,902,902,0
20241016,124500,25310654,902,902,902,902,0
20241016,124400,25310654,902,902,902,902,1
20241016,124300,25309752,902,902,902,902,0
20241016,124200,25309752,902,902,902,902,0
20241016,124100,25309752,902,902,902,902,9
20241016,124000,25301634,902,902,902,902,0
20241016,123900,25301634,902,902,902,902,0
20241016,123800,25301634,902,902,902,902,0
20241016,123700,25301634,902,902,902,902,0
20241016,123600,25301634,902,902,902,902,0
20241016,123500,25301634,902,902,902,902,0
20241016,123400,25301634,902,902,902,902,0
20241016,123300,25301634,902,902,902,902,0
20241016,123200,25301634,902,902,902,902,0
20241016,123100,25301634,902,902,902,902,0
20241016,123000,25301634,902,902,902,902,0
20241016,122900,25301634,902,902,902,902,0
20241016,122800,25301634,902,902,902,902,9
20241016,122700,25293516,902,902,902,902,0
20241016,122600,25293516,902,902,902,902,0
20241016,122500,25293516,902,902,902,902,0
20241016,122400,25293516,902,902,902,902,0
20241016,122300,25293516,902,902,902,902,0
20241016,122200,25293516,902,902,902,902,0
20241016,122100,25293516,902,902,902,902,0
20241016,122000,25293516,902,902,902,902,0
20241016,121900,25293516,902,902,902,902,0
20241016,121800,25293516,902,902,902,902,0
20241016,121700,25293516,902,902,902,902,0
20241016,121600,25293516,902,902,902,902,0
20241016,121500,25293516,902,902,902,902,9
20241016,121400,25285398,902,902,902,902,0
20241016,121300,25285398,902,902,902,902,0
20241016,121200,25285398,902,902,902,902,0
20241016,121100,25285398,902,902,902,902,1
20241016,121000,25284496,899,899,899,899,1
20241016,120900,25283597,902,902,902,902,0
20241016,120800,25283597,902,902,902,902,0
20241016,120700,25283597,902,902,902,902,0
20241016,120600,25283597,902,902,902,902,0
20241016,120500,25283597,902,902,902,902,0
20241016,120400,25283597,902,902,902,902,0
20241016,120300,25283597,902,902,902,902,0
20241016,120200,25283597,902,902,902,902,9
20241016,120100,25275479,902,902,902,902,0
20241016,120000,25275479,902,902,902,902,0
20241016,115900,25275479,902,902,902,902,0
20241016,115800,25275479,902,906,906,902,109
20241016,115700,25176737,906,902,906,902,1094
20241016,115600,24186901,902,902,902,902,0
20241016,115500,24186901,902,902,902,902,0
20241016,115400,24186901,902,902,902,902,0
20241016,115300,24186901,902,902,902,902,0
20241016,115200,24186901,902,902,902,902,0
20241016,115100,24186901,902,902,902,902,0
20241016,115000,24186901,902,902,902,902,0
20241016,114900,24186901,902,902,902,902,9
20241016,114800,24178783,902,902,902,902,0
20241016,114700,24178783,902,902,902,902,0
20241016,114600,24178783,902,902,902,902,0
20241016,114500,24178783,902,902,902,902,0
20241016,114400,24178783,902,902,902,902,0
20241016,114300,24178783,902,902,902,902,0
20241016,114200,24178783,902,902,902,902,0
20241016,114100,24178783,902,902,902,902,0
20241016,114000,24178783,902,902,902,902,0
20241016,113900,24178783,902,902,902,902,0
20241016,113800,24178783,902,902,902,902,0
20241016,113700,24178783,902,902,902,902,0
20241016,113600,24178783,902,902,902,902,9
20241016,113500,24170665,902,902,902,902,0
20241016,113400,24170665,902,902,902,902,0
20241016,113300,24170665,902,902,902,902,0
20241016,113200,24170665,902,902,902,902,0
20241016,113100,24170665,902,902,902,902,0
20241016,113000,24170665,902,902,902,902,0
20241016,112900,24170665,902,902,902,902,0
20241016,112800,24170665,902,902,902,902,0
20241016,112700,24170665,902,902,902,902,0
20241016,112600,24170665,902,902,902,902,0
20241016,112500,24170665,902,902,902,902,0
20241016,112400,24170665,902,902,902,902,0
20241016,112300,24170665,902,902,902,902,449
20241016,112200,23765667,905,905,905,905,0
20241016,112100,23765667,905,905,905,905,0
20241016,112000,23765667,905,905,905,905,1
20241016,111900,23764762,902,902,902,902,95
20241016,111800,23679072,902,902,902,902,0
20241016,111700,23679072,902,902,902,902,0
20241016,111600,23679072,902,902,902,902,0
20241016,111500,23679072,902,902,902,902,122
20241016,111400,23569028,902,902,902,902,0
20241016,111300,23569028,902,903,903,902,226
20241016,111200,23364971,906,906,906,906,0
20241016,111100,23364971,906,906,906,906,0
20241016,111000,23364971,906,903,906,903,10
20241016,110900,23355917,902,902,902,902,0
20241016,110800,23355917,902,902,902,902,2
20241016,110700,23354113,901,901,901,901,2
20241016,110600,23352311,901,901,901,901,123
20241016,110500,23241488,901,901,901,901,0
20241016,110400,23241488,901,901,901,901,0
20241016,110300,23241488,901,901,901,901,0
20241016,110200,23241488,901,901,901,901,0
20241016,110100,23241488,901,901,901,901,0
20241016,110000,23241488,901,901,901,901,0
20241016,105900,23241488,901,901,901,901,0
20241016,105800,23241488,901,901,901,901,0
20241016,105700,23241488,901,901,901,901,10
20241016,105600,23232478,901,901,901,901,0
20241016,105500,23232478,901,901,901,901,55
20241016,105400,23182923,901,901,901,901,0
20241016,105300,23182923,901,901,901,901,0
20241016,105200,23182923,901,901,901,901,0
20241016,105100,23182923,901,901,901,901,0
20241016,105000,23182923,901,901,901,901,0
20241016,104900,23182923,901,901,901,901,0
20241016,104800,23182923,901,901,901,901,0
20241016,104700,23182923,901,901,901,901,1
20241016,104600,23182022,899,899,899,899,18
20241016,104500,23165840,901,901,901,901,0
20241016,104400,23165840,901,901,901,901,10
20241016,104300,23156830,901,901,901,901,0
20241016,104200,23156830,901,901,901,901,0
20241016,104100,23156830,901,901,901,901,0
20241016,104000,23156830,901,901,901,901,1
20241016,103900,23155929,899,899,899,899,0
20241016,103800,23155929,899,899,899,899,0
20241016,103700,23155929,899,899,899,899,0
20241016,103600,23155929,899,895,899,895,243
20241016,103500,22937482,899,899,899,899,0
20241016,103400,22937482,899,899,899,899,1
20241016,103300,22936583,895,895,895,895,153
20241016,103200,22799648,895,895,895,895,0
20241016,103100,22799648,895,895,895,895,0
20241016,103000,22799648,895,895,895,895,0
20241016,102900,22799648,895,895,895,895,0
20241016,102800,22799648,895,895,895,895,0
20241016,102700,22799648,895,895,895,895,0
20241016,102600,22799648,895,895,895,895,0
20241016,102500,22799648,895,895,895,895,0
20241016,102400,22799648,895,895,895,895,0
20241016,102300,22799648,895,895,895,895,0
20241016,102200,22799648,895,895,895,895,0
20241016,102100,22799648,895,895,895,895,1
20241016,102000,22798753,893,893,893,893,0
20241016,101900,22798753,893,893,893,893,7
20241016,101800,22792502,895,895,895,895,0
20241016,101700,22792502,895,895,895,895,0
20241016,101600,22792502,895,895,895,895,0
20241016,101500,22792502,895,895,895,895,0
20241016,101400,22792502,895,895,895,895,0
20241016,101300,22792502,895,895,895,895,0
20241016,101200,22792502,895,895,895,883,10113
20241016,101100,13798035,899,899,899,899,1
20241016,101000,13797136,896,901,901,896,4684
20241016,100900,9588904,902,902,902,902,2
20241016,100800,9587100,906,906,906,906,0
20241016,100700,9587100,906,906,906,906,0
20241016,100600,9587100,906,901,906,901,57
20241016,100500,9535716,901,901,901,901,1
20241016,100400,9534815,901,901,901,901,0
20241016,100300,9534815,901,901,901,901,0
20241016,100200,9534815,901,901,901,901,101
20241016,100100,9443814,901,901,901,901,3
20241016,100000,9441111,901,901,901,901,25
20241016,095900,9418586,900,900,900,900,0
20241016,095800,9418586,900,900,900,900,878
20241016,095700,8628386,899,899,899,899,0
20241016,095600,8628386,899,899,899,899,0
20241016,095500,8628386,899,899,899,899,0
20241016,095400,8628386,899,899,899,899,1
20241016,095300,8627487,900,900,900,900,0
20241016,095200,8627487,900,900,900,900,0
20241016,095100,8627487,900,900,900,900,0
20241016,095000,8627487,900,900,900,900,0
20241016,094900,8627487,900,900,900,900,0
20241016,094800,8627487,900,900,900,900,5
20241016,094700,8622987,900,900,900,900,0
20241016,094600,8622987,900,900,900,900,3
20241016,094500,8620287,898,898,898,898,0
20241016,094400,8620287,898,898,898,898,0
20241016,094300,8620287,898,898,898,898,0
20241016,094200,8620287,898,898,898,898,0
20241016,094100,8620287,898,898,898,898,0
20241016,094000,8620287,898,898,898,898,0
20241016,093900,8620287,898,898,898,898,0
20241016,093800,8620287,898,898,898,898,0
20241016,093700,8620287,898,898,898,898,2
20241016,093600,8618491,897,897,897,897,1115
20241016,093500,7618336,901,901,901,893,2733
20241016,093400,5166466,908,908,908,908,0
20241016,093300,5166466,908,908,908,908,0
20241016,093200,5166466,908,908,908,908,0
20241016,093100,5166466,908,908,908,908,0
20241016,093000,5166466,908,908,908,908,0
20241016,092900,5166466,908,905,908,905,107
20241016,092800,5069322,904,904,904,904,3
20241016,092700,5066610,904,904,904,904,0
20241016,092600,5066610,904,904,904,904,0
20241016,092500,5066610,904,904,904,904,0
20241016,092400,5066610,904,904,904,904,1
20241016,092300,5065706,901,901,901,901,1
20241016,092200,5064805,902,902,902,902,0
20241016,092100,5064805,902,902,902,902,0
20241016,092000,5064805,902,902,902,902,360
20241016,091900,4740085,902,902,902,902,0
20241016,091800,4740085,902,902,902,902,77
20241016,091700,4670631,902,902,902,902,0
20241016,091600,4670631,902,902,902,902,15
20241016,091500,4657101,901,908,908,901,640
20241016,091400,4076877,910,910,910,910,0
20241016,091300,4076877,910,910,910,910,0
20241016,091200,4076877,910,910,910,910,0
20241016,091100,4076877,910,910,910,910,0
20241016,091000,4076877,910,910,910,910,0
20241016,090900,4076877,910,910,910,910,1
20241016,090800,4075967,908,908,908,908,0
20241016,090700,4075967,908,908,908,908,0
20241016,090600,4075967,908,909,909,908,1155
20241016,090500,3026592,913,913,913,913,531
20241016,090400,2541789,908,908,908,908,0
20241016,090300,2541789,908,908,908,908,128
20241016,090200,2425565,916,916,916,916,0
20241016,090100,2425565,916,916,916,916,1
20241016,090000,2424649,908,916,916,908,501