KissMeData/012340/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190100,41627183,558,558,558,558,450
20241007,190000,41627183,558,558,558,558,0
20241007,185900,41627183,558,558,558,558,0
20241007,185800,41627183,558,558,558,558,0
20241007,185700,41627183,558,558,558,558,0
20241007,185600,41627183,558,558,558,558,0
20241007,185500,41627183,558,558,558,558,0
20241007,185400,41627183,558,558,558,558,0
20241007,185300,41627183,558,558,558,558,0
20241007,185200,41627183,558,558,558,558,0
20241007,185100,41627183,558,558,558,558,0
20241007,185000,41627183,558,558,558,558,0
20241007,184900,41627183,558,558,558,558,0
20241007,184800,41627183,558,558,558,558,0
20241007,184700,41627183,558,558,558,558,0
20241007,184600,41627183,558,558,558,558,0
20241007,184500,41627183,558,558,558,558,0
20241007,184400,41627183,558,558,558,558,0
20241007,184300,41627183,558,558,558,558,0
20241007,184200,41627183,558,558,558,558,0
20241007,184100,41627183,558,558,558,558,0
20241007,184000,41627183,558,558,558,558,0
20241007,183900,41627183,558,558,558,558,0
20241007,183800,41627183,558,558,558,558,0
20241007,183700,41627183,558,558,558,558,0
20241007,183600,41627183,558,558,558,558,0
20241007,183500,41627183,558,558,558,558,0
20241007,183400,41627183,558,558,558,558,0
20241007,183300,41627183,558,558,558,558,0
20241007,183200,41627183,558,558,558,558,0
20241007,183100,41627183,558,558,558,558,450
20241007,183000,41627183,558,558,558,558,0
20241007,182900,41627183,558,558,558,558,0
20241007,182800,41627183,558,558,558,558,0
20241007,182700,41627183,558,558,558,558,0
20241007,182600,41627183,558,558,558,558,0
20241007,182500,41627183,558,558,558,558,0
20241007,182400,41627183,558,558,558,558,0
20241007,182300,41627183,558,558,558,558,0
20241007,182200,41627183,558,558,558,558,0
20241007,182100,41627183,558,558,558,558,0
20241007,182000,41627183,558,558,558,558,0
20241007,181900,41627183,558,558,558,558,0
20241007,181800,41627183,558,558,558,558,0
20241007,181700,41627183,558,558,558,558,0
20241007,181600,41627183,558,558,558,558,0
20241007,181500,41627183,558,558,558,558,0
20241007,181400,41627183,558,558,558,558,0
20241007,181300,41627183,558,558,558,558,0
20241007,181200,41627183,558,558,558,558,0
20241007,181100,41627183,558,558,558,558,0
20241007,181000,41627183,558,558,558,558,0
20241007,180900,41627183,558,558,558,558,0
20241007,180800,41627183,558,558,558,558,0
20241007,180700,41627183,558,558,558,558,0
20241007,180600,41627183,558,558,558,558,0
20241007,180500,41627183,558,558,558,558,0
20241007,180400,41627183,558,558,558,558,0
20241007,180300,41627183,558,558,558,558,0
20241007,180200,41627183,558,558,558,558,0
20241007,180100,41627183,558,558,558,558,450
20241007,180000,41627183,558,558,558,558,0
20241007,175900,41627183,558,558,558,558,0
20241007,175800,41627183,558,558,558,558,0
20241007,175700,41627183,558,558,558,558,0
20241007,175600,41627183,558,558,558,558,0
20241007,175500,41627183,558,558,558,558,0
20241007,175400,41627183,558,558,558,558,0
20241007,175300,41627183,558,558,558,558,0
20241007,175200,41627183,558,558,558,558,0
20241007,175100,41627183,558,558,558,558,0
20241007,175000,41627183,558,558,558,558,0
20241007,174900,41627183,558,558,558,558,0
20241007,174800,41627183,558,558,558,558,0
20241007,174700,41627183,558,558,558,558,0
20241007,174600,41627183,558,558,558,558,0
20241007,174500,41627183,558,558,558,558,0
20241007,174400,41627183,558,558,558,558,0
20241007,174300,41627183,558,558,558,558,0
20241007,174200,41627183,558,558,558,558,0
20241007,174100,41627183,558,558,558,558,0
20241007,174000,41627183,558,558,558,558,0
20241007,173900,41627183,558,558,558,558,0
20241007,173800,41627183,558,558,558,558,0
20241007,173700,41627183,558,558,558,558,0
20241007,173600,41627183,558,558,558,558,0
20241007,173500,41627183,558,558,558,558,0
20241007,173400,41627183,558,558,558,558,0
20241007,173300,41627183,558,558,558,558,0
20241007,173200,41627183,558,558,558,558,0
20241007,173100,41627183,558,558,558,558,450
20241007,173000,41627183,558,558,558,558,0
20241007,172900,41627183,558,558,558,558,0
20241007,172800,41627183,558,558,558,558,0
20241007,172700,41627183,558,558,558,558,0
20241007,172600,41627183,558,558,558,558,0
20241007,172500,41627183,558,558,558,558,0
20241007,172400,41627183,558,558,558,558,0
20241007,172300,41627183,558,558,558,558,0
20241007,172200,41627183,558,558,558,558,0
20241007,172100,41627183,558,558,558,558,0
20241007,172000,41627183,558,558,558,558,0
20241007,171900,41627183,558,558,558,558,0
20241007,171800,41627183,558,558,558,558,0
20241007,171700,41627183,558,558,558,558,0
20241007,171600,41627183,558,558,558,558,0
20241007,171500,41627183,558,558,558,558,0
20241007,171400,41627183,558,558,558,558,0
20241007,171300,41627183,558,558,558,558,0
20241007,171200,41627183,558,558,558,558,0
20241007,171100,41627183,558,558,558,558,0
20241007,171000,41627183,558,558,558,558,0
20241007,170900,41627183,558,558,558,558,0
20241007,170800,41627183,558,558,558,558,0
20241007,170700,41627183,558,558,558,558,0
20241007,170600,41627183,558,558,558,558,0
20241007,170500,41627183,558,558,558,558,0
20241007,170400,41627183,558,558,558,558,0
20241007,170300,41627183,558,558,558,558,0
20241007,170200,41627183,558,558,558,558,0
20241007,170100,41627183,558,558,558,558,450
20241007,170000,41627183,558,558,558,558,0
20241007,165900,41627183,558,558,558,558,0
20241007,165800,41627183,558,558,558,558,0
20241007,165700,41627183,558,558,558,558,0
20241007,165600,41627183,558,558,558,558,0
20241007,165500,41627183,558,558,558,558,0
20241007,165400,41627183,558,558,558,558,0
20241007,165300,41627183,558,558,558,558,0
20241007,165200,41627183,558,558,558,558,0
20241007,165100,41627183,558,558,558,558,0
20241007,165000,41627183,558,558,558,558,0
20241007,164900,41627183,558,558,558,558,0
20241007,164800,41627183,558,558,558,558,0
20241007,164700,41627183,558,558,558,558,0
20241007,164600,41627183,558,558,558,558,0
20241007,164500,41627183,558,558,558,558,0
20241007,164400,41627183,558,558,558,558,0
20241007,164300,41627183,558,558,558,558,0
20241007,164200,41627183,558,558,558,558,0
20241007,164100,41627183,558,558,558,558,0
20241007,164000,41627183,558,558,558,558,0
20241007,163900,41627183,558,558,558,558,0
20241007,163800,41627183,558,558,558,558,0
20241007,163700,41627183,558,558,558,558,0
20241007,163600,41627183,558,558,558,558,0
20241007,163500,41627183,558,558,558,558,0
20241007,163400,41627183,558,558,558,558,0
20241007,163300,41627183,558,558,558,558,0
20241007,163200,41627183,558,558,558,558,0
20241007,163100,41627183,558,558,558,558,450
20241007,163000,41627183,558,558,558,558,0
20241007,162900,41627183,558,558,558,558,0
20241007,162800,41627183,558,558,558,558,0
20241007,162700,41627183,558,558,558,558,0
20241007,162600,41627183,558,558,558,558,0
20241007,162500,41627183,558,558,558,558,0
20241007,162400,41627183,558,558,558,558,0
20241007,162300,41627183,558,558,558,558,0
20241007,162200,41627183,558,558,558,558,0
20241007,162100,41627183,558,558,558,558,0
20241007,162000,41627183,558,558,558,558,0
20241007,161900,41627183,558,558,558,558,0
20241007,161800,41627183,558,558,558,558,0
20241007,161700,41627183,558,558,558,558,0
20241007,161600,41627183,558,558,558,558,0
20241007,161500,41627183,558,558,558,558,0
20241007,161400,41627183,558,558,558,558,0
20241007,161300,41627183,558,558,558,558,0
20241007,161200,41627183,558,558,558,558,0
20241007,161100,41627183,558,558,558,558,0
20241007,161000,41627183,558,558,558,558,0
20241007,160900,41627183,558,558,558,558,0
20241007,160800,41627183,558,558,558,558,0
20241007,160700,41627183,558,558,558,558,0
20241007,160600,41627183,558,558,558,558,0
20241007,160500,41627183,558,558,558,558,0
20241007,160400,41627183,558,558,558,558,0
20241007,160300,41627183,558,558,558,558,0
20241007,160200,41627183,558,558,558,558,0
20241007,160100,41627183,558,558,558,558,450
20241007,160000,41627183,558,558,558,558,0
20241007,155900,41627183,558,558,558,558,0
20241007,155800,41627183,558,558,558,558,0
20241007,155700,41627183,558,558,558,558,0
20241007,155600,41627183,558,558,558,558,0
20241007,155500,41627183,558,558,558,558,0
20241007,155400,41627183,558,558,558,558,0
20241007,155300,41627183,558,558,558,558,0
20241007,155200,41627183,558,558,558,558,0
20241007,155100,41627183,558,558,558,558,0
20241007,155000,41627183,558,558,558,558,0
20241007,154900,41627183,558,558,558,558,0
20241007,154800,41627183,558,558,558,558,0
20241007,154700,41627183,558,558,558,558,0
20241007,154600,41627183,558,558,558,558,0
20241007,154500,41627183,558,558,558,558,0
20241007,154400,41627183,558,558,558,558,0
20241007,154300,41627183,558,558,558,558,0
20241007,154200,41627183,558,558,558,558,0
20241007,154100,41627183,558,558,558,558,0
20241007,154000,41627183,558,558,558,558,0
20241007,153900,41627183,558,558,558,558,0
20241007,153800,41627183,558,558,558,558,0
20241007,153700,41627183,558,558,558,558,0
20241007,153600,41627183,558,558,558,558,0
20241007,153500,41627183,558,558,558,558,0
20241007,153400,41627183,558,558,558,558,0
20241007,153300,41627183,558,558,558,558,0
20241007,153200,41627183,558,558,558,558,0
20241007,153100,41627183,558,558,558,558,450
20241007,153000,41627183,558,558,558,558,450
20241007,152900,41376083,558,558,558,558,0
20241007,152800,41376083,558,558,558,558,0
20241007,152700,41376083,558,558,558,558,0
20241007,152600,41376083,558,558,558,558,0
20241007,152500,41376083,558,558,558,558,0
20241007,152400,41376083,558,558,558,558,0
20241007,152300,41376083,558,558,558,558,0
20241007,152200,41376083,558,558,558,558,0
20241007,152100,41376083,558,558,558,558,0
20241007,152000,41376083,558,558,558,558,0
20241007,151900,41376083,558,558,558,558,0
20241007,151800,41376083,558,558,558,558,0
20241007,151700,41376083,558,558,558,558,0
20241007,151600,41376083,558,558,558,558,0
20241007,151500,41376083,558,558,558,558,1
20241007,151400,41375525,558,558,558,558,0
20241007,151300,41375525,558,558,558,558,0
20241007,151200,41375525,558,558,558,558,1
20241007,151100,41374967,559,559,559,559,35
20241007,151000,41355402,559,559,559,559,0
20241007,150900,41355402,559,559,559,559,0
20241007,150800,41355402,559,559,559,559,0
20241007,150700,41355402,559,559,559,559,0
20241007,150600,41355402,559,559,559,559,0
20241007,150500,41355402,559,559,559,559,73
20241007,150400,41314595,559,559,559,559,2
20241007,150300,41313477,559,559,559,559,0
20241007,150200,41313477,559,559,559,559,95
20241007,150100,41260372,559,559,559,559,0
20241007,150000,41260372,559,559,559,559,50
20241007,145900,41232422,559,559,559,559,2
20241007,145800,41231304,558,558,558,558,7189
20241007,145700,37219842,559,560,560,559,2821
20241007,145600,35642893,561,562,562,561,371
20241007,145500,35434756,562,562,562,562,21
20241007,145400,35422954,561,561,561,561,0
20241007,145300,35422954,561,561,561,561,0
20241007,145200,35422954,561,561,561,561,0
20241007,145100,35422954,561,561,561,561,0
20241007,145000,35422954,561,561,561,561,0
20241007,144900,35422954,561,561,561,561,0
20241007,144800,35422954,561,561,561,561,0
20241007,144700,35422954,561,561,561,561,0
20241007,144600,35422954,561,561,561,561,0
20241007,144500,35422954,561,561,561,561,0
20241007,144400,35422954,561,561,561,561,0
20241007,144300,35422954,561,561,561,561,0
20241007,144200,35422954,561,561,561,561,0
20241007,144100,35422954,561,561,561,561,0
20241007,144000,35422954,561,561,561,561,0
20241007,143900,35422954,561,561,561,561,40
20241007,143800,35400514,561,561,561,561,0
20241007,143700,35400514,561,561,561,561,0
20241007,143600,35400514,561,561,561,561,0
20241007,143500,35400514,561,561,561,561,0
20241007,143400,35400514,561,561,561,561,0
20241007,143300,35400514,561,561,561,561,317
20241007,143200,35222677,561,560,561,560,4685
20241007,143100,32594710,558,560,560,558,3749
20241007,143000,30495758,560,560,560,560,0
20241007,142900,30495758,560,560,560,560,0
20241007,142800,30495758,560,560,560,560,0
20241007,142700,30495758,560,560,560,560,0
20241007,142600,30495758,560,560,560,560,0
20241007,142500,30495758,560,560,560,560,0
20241007,142400,30495758,560,560,560,560,0
20241007,142300,30495758,560,560,560,560,0
20241007,142200,30495758,560,560,560,560,0
20241007,142100,30495758,560,560,560,560,0
20241007,142000,30495758,560,560,560,560,0
20241007,141900,30495758,560,560,560,560,0
20241007,141800,30495758,560,560,560,560,0
20241007,141700,30495758,560,560,560,560,0
20241007,141600,30495758,560,560,560,560,0
20241007,141500,30495758,560,560,560,560,1
20241007,141400,30495198,560,560,560,560,2
20241007,141300,30494078,560,560,560,560,0
20241007,141200,30494078,560,560,560,560,0
20241007,141100,30494078,560,560,560,560,1
20241007,141000,30493518,559,559,559,559,12
20241007,140900,30486810,559,559,559,559,0
20241007,140800,30486810,559,559,559,559,6518
20241007,140700,26843248,560,560,560,560,0
20241007,140600,26843248,560,560,560,560,100
20241007,140500,26787248,560,560,560,560,0
20241007,140400,26787248,560,560,560,560,0
20241007,140300,26787248,560,560,560,560,2
20241007,140200,26786128,560,560,560,560,3
20241007,140100,26784448,560,560,560,560,2
20241007,140000,26783328,560,560,560,560,0
20241007,135900,26783328,560,560,560,560,0
20241007,135800,26783328,560,560,560,560,1
20241007,135700,26782768,559,559,559,559,0
20241007,135600,26782768,559,559,559,559,0
20241007,135500,26782768,559,559,559,559,200
20241007,135400,26670968,559,559,559,559,0
20241007,135300,26670968,559,559,559,559,1000
20241007,135200,26111968,560,560,560,560,0
20241007,135100,26111968,560,560,560,560,0
20241007,135000,26111968,560,560,560,560,0
20241007,134900,26111968,560,560,560,560,0
20241007,134800,26111968,560,560,560,560,0
20241007,134700,26111968,560,560,560,560,0
20241007,134600,26111968,560,560,560,560,0
20241007,134500,26111968,560,560,560,560,1
20241007,134400,26111408,560,560,560,560,0
20241007,134300,26111408,560,560,560,560,0
20241007,134200,26111408,560,560,560,560,0
20241007,134100,26111408,560,560,560,560,0
20241007,134000,26111408,560,560,560,560,0
20241007,133900,26111408,560,560,560,560,0
20241007,133800,26111408,560,560,560,560,0
20241007,133700,26111408,560,560,560,560,0
20241007,133600,26111408,560,560,560,560,0
20241007,133500,26111408,560,560,560,560,0
20241007,133400,26111408,560,560,560,560,0
20241007,133300,26111408,560,560,560,560,0
20241007,133200,26111408,560,560,560,560,0
20241007,133100,26111408,560,560,560,560,0
20241007,133000,26111408,560,560,560,560,0
20241007,132900,26111408,560,560,560,560,0
20241007,132800,26111408,560,560,560,560,1
20241007,132700,26110848,559,559,559,559,0
20241007,132600,26110848,559,559,559,559,1
20241007,132500,26110289,560,560,560,560,1
20241007,132400,26109729,559,559,559,559,0
20241007,132300,26109729,559,559,559,559,0
20241007,132200,26109729,559,559,559,559,0
20241007,132100,26109729,559,559,559,559,0
20241007,132000,26109729,559,559,559,559,2290
20241007,131900,24829619,559,559,559,559,5
20241007,131800,24826824,559,559,559,559,4
20241007,131700,24824588,559,559,559,559,72
20241007,131600,24784340,559,559,559,559,0
20241007,131500,24784340,559,559,559,559,0
20241007,131400,24784340,559,559,559,559,0
20241007,131300,24784340,559,559,559,559,0
20241007,131200,24784340,559,559,559,559,1
20241007,131100,24783781,558,558,558,558,0
20241007,131000,24783781,558,558,558,558,0
20241007,130900,24783781,558,558,558,558,0
20241007,130800,24783781,558,558,558,558,0
20241007,130700,24783781,558,558,558,558,0
20241007,130600,24783781,558,558,558,558,0
20241007,130500,24783781,558,558,558,558,0
20241007,130400,24783781,558,558,558,558,0
20241007,130300,24783781,558,558,558,558,0
20241007,130200,24783781,558,558,558,558,0
20241007,130100,24783781,558,558,558,558,0
20241007,130000,24783781,558,558,558,558,0
20241007,125900,24783781,558,558,558,558,0
20241007,125800,24783781,558,558,558,558,0
20241007,125700,24783781,558,558,558,558,0
20241007,125600,24783781,558,558,558,558,0
20241007,125500,24783781,558,558,558,558,0
20241007,125400,24783781,558,558,558,558,0
20241007,125300,24783781,558,558,558,558,0
20241007,125200,24783781,558,558,558,558,0
20241007,125100,24783781,558,558,558,558,0
20241007,125000,24783781,558,558,558,558,0
20241007,124900,24783781,558,559,559,558,350
20241007,124800,24588476,559,559,559,559,10
20241007,124700,24582886,559,559,559,559,0
20241007,124600,24582886,559,559,559,559,0
20241007,124500,24582886,559,559,559,559,83
20241007,124400,24536489,559,559,559,559,0
20241007,124300,24536489,559,559,559,559,0
20241007,124200,24536489,559,559,559,559,0
20241007,124100,24536489,559,559,559,559,0
20241007,124000,24536489,559,559,559,559,0
20241007,123900,24536489,559,559,559,559,0
20241007,123800,24536489,559,559,559,559,0
20241007,123700,24536489,559,559,559,559,0
20241007,123600,24536489,559,559,559,559,0
20241007,123500,24536489,559,559,559,559,0
20241007,123400,24536489,559,559,559,559,0
20241007,123300,24536489,559,559,559,559,0
20241007,123200,24536489,559,559,559,559,0
20241007,123100,24536489,559,559,559,559,0
20241007,123000,24536489,559,559,559,559,0
20241007,122900,24536489,559,559,559,559,0
20241007,122800,24536489,559,559,559,559,0
20241007,122700,24536489,559,558,559,558,240
20241007,122600,24402568,559,559,559,559,0
20241007,122500,24402568,559,559,559,559,1
20241007,122400,24402009,558,558,558,558,1026
20241007,122300,23829501,558,558,558,558,1000
20241007,122200,23271501,558,558,558,558,1000
20241007,122100,22713501,557,557,557,557,0
20241007,122000,22713501,557,557,557,557,0
20241007,121900,22713501,557,557,557,557,0
20241007,121800,22713501,557,557,557,557,0
20241007,121700,22713501,557,557,557,557,100
20241007,121600,22657801,557,557,557,557,0
20241007,121500,22657801,557,557,557,557,0
20241007,121400,22657801,557,557,557,557,90
20241007,121300,22607671,557,557,557,557,1
20241007,121200,22607114,556,556,556,556,0
20241007,121100,22607114,556,556,556,556,0
20241007,121000,22607114,556,556,556,556,10
20241007,120900,22601554,556,556,556,556,0
20241007,120800,22601554,556,556,556,556,0
20241007,120700,22601554,556,556,556,556,0
20241007,120600,22601554,556,556,556,556,0
20241007,120500,22601554,556,556,556,556,150
20241007,120400,22518154,557,557,557,557,0
20241007,120300,22518154,557,557,557,557,0
20241007,120200,22518154,557,557,557,557,0
20241007,120100,22518154,557,557,557,557,0
20241007,120000,22518154,557,557,557,557,500
20241007,115900,22239654,558,558,558,558,0
20241007,115800,22239654,558,558,558,558,0
20241007,115700,22239654,558,558,558,558,0
20241007,115600,22239654,558,558,558,558,2
20241007,115500,22238538,558,558,558,558,200
20241007,115400,22126938,557,557,557,557,0
20241007,115300,22126938,557,557,557,557,0
20241007,115200,22126938,557,557,557,557,0
20241007,115100,22126938,557,557,557,557,0
20241007,115000,22126938,557,557,557,557,0
20241007,114900,22126938,557,557,557,557,0
20241007,114800,22126938,557,557,557,557,3
20241007,114700,22125267,557,557,557,557,4
20241007,114600,22123039,557,557,557,557,69
20241007,114500,22084606,558,557,558,557,3
20241007,114400,22082933,558,558,558,558,0
20241007,114300,22082933,558,558,558,558,0
20241007,114200,22082933,558,558,558,558,0
20241007,114100,22082933,558,558,558,558,0
20241007,114000,22082933,558,558,558,558,13
20241007,113900,22075679,558,558,558,558,1
20241007,113800,22075121,558,558,558,558,16
20241007,113700,22066193,558,558,558,558,1
20241007,113600,22065635,554,554,554,554,0
20241007,113500,22065635,554,554,554,554,0
20241007,113400,22065635,554,554,554,554,0
20241007,113300,22065635,554,554,554,554,300
20241007,113200,21899435,554,554,554,554,0
20241007,113100,21899435,554,554,554,554,0
20241007,113000,21899435,554,554,554,554,0
20241007,112900,21899435,554,554,554,554,0
20241007,112800,21899435,554,554,554,554,0
20241007,112700,21899435,554,554,554,554,0
20241007,112600,21899435,554,554,554,554,0
20241007,112500,21899435,554,554,554,554,0
20241007,112400,21899435,554,554,554,554,0
20241007,112300,21899435,554,554,554,554,0
20241007,112200,21899435,554,554,554,554,11505
20241007,112100,15525665,554,554,554,554,0
20241007,112000,15525665,554,554,554,554,1
20241007,111900,15525111,554,555,555,554,5882
20241007,111800,12264321,554,557,557,554,9524
20241007,111700,6978614,556,558,558,555,7453
20241007,111600,2830671,558,558,558,558,100
20241007,111500,2774871,558,558,558,558,0
20241007,111400,2774871,558,558,558,558,8
20241007,111300,2770407,560,560,560,560,0
20241007,111200,2770407,560,560,560,560,0
20241007,111100,2770407,560,560,560,560,0
20241007,111000,2770407,560,560,560,560,0
20241007,110900,2770407,560,560,560,560,10
20241007,110800,2764807,559,559,559,559,0
20241007,110700,2764807,559,559,559,559,0
20241007,110600,2764807,559,559,559,559,149
20241007,110500,2681516,559,559,559,559,0
20241007,110400,2681516,559,559,559,559,0
20241007,110300,2681516,559,559,559,559,0
20241007,110200,2681516,559,559,559,559,0
20241007,110100,2681516,559,559,559,559,0
20241007,110000,2681516,559,559,559,559,1
20241007,105900,2680957,559,559,559,559,0
20241007,105800,2680957,559,559,559,559,0
20241007,105700,2680957,559,559,559,559,0
20241007,105600,2680957,559,559,559,559,0
20241007,105500,2680957,559,559,559,559,0
20241007,105400,2680957,559,559,559,559,80
20241007,105300,2636237,560,560,560,560,0
20241007,105200,2636237,560,560,560,560,0
20241007,105100,2636237,560,560,560,560,0
20241007,105000,2636237,560,560,560,560,0
20241007,104900,2636237,560,560,560,560,0
20241007,104800,2636237,560,559,560,559,140
20241007,104700,2557937,560,560,560,560,0
20241007,104600,2557937,560,560,560,560,0
20241007,104500,2557937,560,560,560,560,50
20241007,104400,2529937,560,560,560,560,1
20241007,104300,2529377,560,560,560,560,1
20241007,104200,2528817,560,560,560,560,1
20241007,104100,2528257,560,560,560,560,0
20241007,104000,2528257,560,560,560,560,0
20241007,103900,2528257,560,560,560,560,0
20241007,103800,2528257,560,560,560,560,0
20241007,103700,2528257,560,560,560,560,0
20241007,103600,2528257,560,560,560,560,5
20241007,103500,2525457,561,561,561,561,0
20241007,103400,2525457,561,561,561,561,0
20241007,103300,2525457,561,561,561,561,0
20241007,103200,2525457,561,561,561,561,0
20241007,103100,2525457,561,561,561,561,0
20241007,103000,2525457,561,561,561,561,0
20241007,102900,2525457,561,561,561,561,0
20241007,102800,2525457,561,561,561,561,0
20241007,102700,2525457,561,561,561,561,0
20241007,102600,2525457,561,561,561,561,0
20241007,102500,2525457,561,561,561,561,0
20241007,102400,2525457,561,561,561,561,0
20241007,102300,2525457,561,561,561,561,1
20241007,102200,2524896,561,561,561,561,5
20241007,102100,2522091,561,561,561,561,0
20241007,102000,2522091,561,561,561,561,0
20241007,101900,2522091,561,561,561,561,0
20241007,101800,2522091,561,561,561,561,0
20241007,101700,2522091,561,561,561,561,30
20241007,101600,2505261,560,560,560,560,38
20241007,101500,2483981,560,560,560,560,292
20241007,101400,2320461,559,559,559,559,463
20241007,101300,2061644,560,560,560,560,0
20241007,101200,2061644,560,560,560,560,114
20241007,101100,1997804,560,561,561,560,1518
20241007,101000,1147624,561,561,561,561,0
20241007,100900,1147624,561,561,561,561,60
20241007,100800,1113964,562,562,562,562,0
20241007,100700,1113964,562,562,562,562,2
20241007,100600,1112840,562,562,562,562,0
20241007,100500,1112840,562,562,562,562,27
20241007,100400,1097666,562,562,562,562,100
20241007,100300,1041466,562,562,562,562,2
20241007,100200,1040342,562,562,562,562,3
20241007,100100,1038656,562,561,562,560,122
20241007,100000,970116,563,563,563,563,0
20241007,095900,970116,563,563,563,563,0
20241007,095800,970116,563,563,563,563,0
20241007,095700,970116,563,563,563,563,0
20241007,095600,970116,563,563,563,563,0
20241007,095500,970116,563,563,563,563,0
20241007,095400,970116,563,563,563,563,0
20241007,095300,970116,563,563,563,563,0
20241007,095200,970116,563,563,563,563,0
20241007,095100,970116,563,563,563,563,0
20241007,095000,970116,563,563,563,563,0
20241007,094900,970116,563,563,563,563,0
20241007,094800,970116,563,563,563,563,0
20241007,094700,970116,563,562,563,562,60
20241007,094600,936350,562,561,562,561,81
20241007,094500,890908,561,561,561,561,11
20241007,094400,884737,560,560,560,560,0
20241007,094300,884737,560,560,560,560,164
20241007,094200,792897,560,560,560,560,0
20241007,094100,792897,560,560,560,560,0
20241007,094000,792897,560,560,560,560,0
20241007,093900,792897,560,560,560,560,7
20241007,093800,788977,560,560,560,560,0
20241007,093700,788977,560,560,560,560,0
20241007,093600,788977,560,560,560,560,88
20241007,093500,739697,560,560,560,560,0
20241007,093400,739697,560,560,560,560,0
20241007,093300,739697,560,560,560,560,0
20241007,093200,739697,560,560,560,560,0
20241007,093100,739697,560,560,560,560,200
20241007,093000,627697,560,560,560,560,40
20241007,092900,605297,560,560,560,560,0
20241007,092800,605297,560,560,560,560,200
20241007,092700,493297,560,560,560,560,28
20241007,092600,477617,560,560,560,560,0
20241007,092500,477617,560,560,560,560,0
20241007,092400,477617,560,560,560,560,0
20241007,092300,477617,560,560,560,560,0
20241007,092200,477617,560,560,560,560,0
20241007,092100,477617,560,560,560,560,0
20241007,092000,477617,560,560,560,560,0
20241007,091900,477617,560,560,560,560,73
20241007,091800,436737,560,560,560,560,270
20241007,091700,285537,560,560,560,560,50
20241007,091600,257537,559,559,559,559,0
20241007,091500,257537,559,559,559,559,0
20241007,091400,257537,559,559,559,559,144
20241007,091300,177041,559,559,559,559,0
20241007,091200,177041,559,559,559,559,0
20241007,091100,177041,559,559,559,559,0
20241007,091000,177041,559,559,559,559,0
20241007,090900,177041,559,559,559,559,0
20241007,090800,177041,559,559,559,559,0
20241007,090700,177041,559,559,559,559,15
20241007,090600,168656,560,560,560,560,0
20241007,090500,168656,560,560,560,560,1
20241007,090400,168096,559,559,559,559,0
20241007,090300,168096,559,559,559,559,0
20241007,090200,168096,559,559,559,559,138
20241007,090100,90954,558,558,558,558,0
20241007,090000,90954,558,558,558,558,163