KissMeData/025440/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191500,22738816,231,231,231,231,1513
20241007,191400,22738816,231,231,231,231,0
20241007,191300,22738816,231,231,231,231,0
20241007,191200,22738816,231,231,231,231,0
20241007,191100,22738816,231,231,231,231,0
20241007,191000,22738816,231,231,231,231,0
20241007,190900,22738816,231,231,231,231,0
20241007,190800,22738816,231,231,231,231,0
20241007,190700,22738816,231,231,231,231,0
20241007,190600,22738816,231,231,231,231,0
20241007,190500,22738816,231,231,231,231,0
20241007,190400,22738816,231,231,231,231,0
20241007,190300,22738816,231,231,231,231,0
20241007,190200,22738816,231,231,231,231,0
20241007,190100,22738816,231,231,231,231,0
20241007,190000,22738816,231,231,231,231,0
20241007,185900,22738816,231,231,231,231,0
20241007,185800,22738816,231,231,231,231,0
20241007,185700,22738816,231,231,231,231,0
20241007,185600,22738816,231,231,231,231,0
20241007,185500,22738816,231,231,231,231,0
20241007,185400,22738816,231,231,231,231,0
20241007,185300,22738816,231,231,231,231,0
20241007,185200,22738816,231,231,231,231,0
20241007,185100,22738816,231,231,231,231,0
20241007,185000,22738816,231,231,231,231,0
20241007,184900,22738816,231,231,231,231,0
20241007,184800,22738816,231,231,231,231,0
20241007,184700,22738816,231,231,231,231,0
20241007,184600,22738816,231,231,231,231,0
20241007,184500,22738816,231,231,231,231,1513
20241007,184400,22738816,231,231,231,231,0
20241007,184300,22738816,231,231,231,231,0
20241007,184200,22738816,231,231,231,231,0
20241007,184100,22738816,231,231,231,231,0
20241007,184000,22738816,231,231,231,231,0
20241007,183900,22738816,231,231,231,231,0
20241007,183800,22738816,231,231,231,231,0
20241007,183700,22738816,231,231,231,231,0
20241007,183600,22738816,231,231,231,231,0
20241007,183500,22738816,231,231,231,231,0
20241007,183400,22738816,231,231,231,231,0
20241007,183300,22738816,231,231,231,231,0
20241007,183200,22738816,231,231,231,231,0
20241007,183100,22738816,231,231,231,231,0
20241007,183000,22738816,231,231,231,231,0
20241007,182900,22738816,231,231,231,231,0
20241007,182800,22738816,231,231,231,231,0
20241007,182700,22738816,231,231,231,231,0
20241007,182600,22738816,231,231,231,231,0
20241007,182500,22738816,231,231,231,231,0
20241007,182400,22738816,231,231,231,231,0
20241007,182300,22738816,231,231,231,231,0
20241007,182200,22738816,231,231,231,231,0
20241007,182100,22738816,231,231,231,231,0
20241007,182000,22738816,231,231,231,231,0
20241007,181900,22738816,231,231,231,231,0
20241007,181800,22738816,231,231,231,231,0
20241007,181700,22738816,231,231,231,231,0
20241007,181600,22738816,231,231,231,231,0
20241007,181500,22738816,231,231,231,231,1513
20241007,181400,22738816,231,231,231,231,0
20241007,181300,22738816,231,231,231,231,0
20241007,181200,22738816,231,231,231,231,0
20241007,181100,22738816,231,231,231,231,0
20241007,181000,22738816,231,231,231,231,0
20241007,180900,22738816,231,231,231,231,0
20241007,180800,22738816,231,231,231,231,0
20241007,180700,22738816,231,231,231,231,0
20241007,180600,22738816,231,231,231,231,0
20241007,180500,22738816,231,231,231,231,0
20241007,180400,22738816,231,231,231,231,0
20241007,180300,22738816,231,231,231,231,0
20241007,180200,22738816,231,231,231,231,0
20241007,180100,22738816,231,231,231,231,0
20241007,180000,22738816,231,231,231,231,0
20241007,175900,22738816,231,231,231,231,0
20241007,175800,22738816,231,231,231,231,0
20241007,175700,22738816,231,231,231,231,0
20241007,175600,22738816,231,231,231,231,0
20241007,175500,22738816,231,231,231,231,0
20241007,175400,22738816,231,231,231,231,0
20241007,175300,22738816,231,231,231,231,0
20241007,175200,22738816,231,231,231,231,0
20241007,175100,22738816,231,231,231,231,0
20241007,175000,22738816,231,231,231,231,0
20241007,174900,22738816,231,231,231,231,0
20241007,174800,22738816,231,231,231,231,0
20241007,174700,22738816,231,231,231,231,0
20241007,174600,22738816,231,231,231,231,0
20241007,174500,22738816,231,231,231,231,1513
20241007,174400,22738816,231,231,231,231,0
20241007,174300,22738816,231,231,231,231,0
20241007,174200,22738816,231,231,231,231,0
20241007,174100,22738816,231,231,231,231,0
20241007,174000,22738816,231,231,231,231,0
20241007,173900,22738816,231,231,231,231,0
20241007,173800,22738816,231,231,231,231,0
20241007,173700,22738816,231,231,231,231,0
20241007,173600,22738816,231,231,231,231,0
20241007,173500,22738816,231,231,231,231,0
20241007,173400,22738816,231,231,231,231,0
20241007,173300,22738816,231,231,231,231,0
20241007,173200,22738816,231,231,231,231,0
20241007,173100,22738816,231,231,231,231,0
20241007,173000,22738816,231,231,231,231,0
20241007,172900,22738816,231,231,231,231,0
20241007,172800,22738816,231,231,231,231,0
20241007,172700,22738816,231,231,231,231,0
20241007,172600,22738816,231,231,231,231,0
20241007,172500,22738816,231,231,231,231,0
20241007,172400,22738816,231,231,231,231,0
20241007,172300,22738816,231,231,231,231,0
20241007,172200,22738816,231,231,231,231,0
20241007,172100,22738816,231,231,231,231,0
20241007,172000,22738816,231,231,231,231,0
20241007,171900,22738816,231,231,231,231,0
20241007,171800,22738816,231,231,231,231,0
20241007,171700,22738816,231,231,231,231,0
20241007,171600,22738816,231,231,231,231,0
20241007,171500,22738816,231,231,231,231,1513
20241007,171400,22738816,231,231,231,231,0
20241007,171300,22738816,231,231,231,231,0
20241007,171200,22738816,231,231,231,231,0
20241007,171100,22738816,231,231,231,231,0
20241007,171000,22738816,231,231,231,231,0
20241007,170900,22738816,231,231,231,231,0
20241007,170800,22738816,231,231,231,231,0
20241007,170700,22738816,231,231,231,231,0
20241007,170600,22738816,231,231,231,231,0
20241007,170500,22738816,231,231,231,231,0
20241007,170400,22738816,231,231,231,231,0
20241007,170300,22738816,231,231,231,231,0
20241007,170200,22738816,231,231,231,231,0
20241007,170100,22738816,231,231,231,231,0
20241007,170000,22738816,231,231,231,231,0
20241007,165900,22738816,231,231,231,231,0
20241007,165800,22738816,231,231,231,231,0
20241007,165700,22738816,231,231,231,231,0
20241007,165600,22738816,231,231,231,231,0
20241007,165500,22738816,231,231,231,231,0
20241007,165400,22738816,231,231,231,231,0
20241007,165300,22738816,231,231,231,231,0
20241007,165200,22738816,231,231,231,231,0
20241007,165100,22738816,231,231,231,231,0
20241007,165000,22738816,231,231,231,231,0
20241007,164900,22738816,231,231,231,231,0
20241007,164800,22738816,231,231,231,231,0
20241007,164700,22738816,231,231,231,231,0
20241007,164600,22738816,231,231,231,231,0
20241007,164500,22738816,231,231,231,231,1513
20241007,164400,22738816,231,231,231,231,0
20241007,164300,22738816,231,231,231,231,0
20241007,164200,22738816,231,231,231,231,0
20241007,164100,22738816,231,231,231,231,0
20241007,164000,22738816,231,231,231,231,0
20241007,163900,22738816,231,231,231,231,0
20241007,163800,22738816,231,231,231,231,0
20241007,163700,22738816,231,231,231,231,0
20241007,163600,22738816,231,231,231,231,0
20241007,163500,22738816,231,231,231,231,0
20241007,163400,22738816,231,231,231,231,0
20241007,163300,22738816,231,231,231,231,0
20241007,163200,22738816,231,231,231,231,0
20241007,163100,22738816,231,231,231,231,0
20241007,163000,22738816,231,231,231,231,0
20241007,162900,22738816,231,231,231,231,0
20241007,162800,22738816,231,231,231,231,0
20241007,162700,22738816,231,231,231,231,0
20241007,162600,22738816,231,231,231,231,0
20241007,162500,22738816,231,231,231,231,0
20241007,162400,22738816,231,231,231,231,0
20241007,162300,22738816,231,231,231,231,0
20241007,162200,22738816,231,231,231,231,0
20241007,162100,22738816,231,231,231,231,0
20241007,162000,22738816,231,231,231,231,0
20241007,161900,22738816,231,231,231,231,0
20241007,161800,22738816,231,231,231,231,0
20241007,161700,22738816,231,231,231,231,0
20241007,161600,22738816,231,231,231,231,0
20241007,161500,22738816,231,231,231,231,1513
20241007,161400,22738816,231,231,231,231,0
20241007,161300,22738816,231,231,231,231,0
20241007,161200,22738816,231,231,231,231,0
20241007,161100,22738816,231,231,231,231,0
20241007,161000,22738816,231,231,231,231,0
20241007,160900,22738816,231,231,231,231,0
20241007,160800,22738816,231,231,231,231,0
20241007,160700,22738816,231,231,231,231,0
20241007,160600,22738816,231,231,231,231,0
20241007,160500,22738816,231,231,231,231,0
20241007,160400,22738816,231,231,231,231,0
20241007,160300,22738816,231,231,231,231,0
20241007,160200,22738816,231,231,231,231,0
20241007,160100,22738816,231,231,231,231,0
20241007,160000,22738816,231,231,231,231,0
20241007,155900,22738816,231,231,231,231,0
20241007,155800,22738816,231,231,231,231,0
20241007,155700,22738816,231,231,231,231,0
20241007,155600,22738816,231,231,231,231,0
20241007,155500,22738816,231,231,231,231,0
20241007,155400,22738816,231,231,231,231,0
20241007,155300,22738816,231,231,231,231,0
20241007,155200,22738816,231,231,231,231,0
20241007,155100,22738816,231,231,231,231,0
20241007,155000,22738816,231,231,231,231,0
20241007,154900,22738816,231,231,231,231,0
20241007,154800,22738816,231,231,231,231,0
20241007,154700,22738816,231,231,231,231,0
20241007,154600,22738816,231,231,231,231,0
20241007,154500,22738816,231,231,231,231,1513
20241007,154400,22738816,231,231,231,231,0
20241007,154300,22738816,231,231,231,231,0
20241007,154200,22738816,231,231,231,231,0
20241007,154100,22738816,231,231,231,231,0
20241007,154000,22738816,231,231,231,231,0
20241007,153900,22738816,231,231,231,231,0
20241007,153800,22738816,231,231,231,231,0
20241007,153700,22738816,231,231,231,231,0
20241007,153600,22738816,231,231,231,231,0
20241007,153500,22738816,231,231,231,231,0
20241007,153400,22738816,231,231,231,231,0
20241007,153300,22738816,231,231,231,231,0
20241007,153200,22738816,231,231,231,231,0
20241007,153100,22738816,231,231,231,231,0
20241007,153000,22738816,231,231,231,231,1513
20241007,152900,22389313,232,232,232,232,0
20241007,152800,22389313,232,232,232,232,0
20241007,152700,22389313,232,232,232,232,0
20241007,152600,22389313,232,232,232,232,0
20241007,152500,22389313,232,232,232,232,0
20241007,152400,22389313,232,232,232,232,0
20241007,152300,22389313,232,232,232,232,0
20241007,152200,22389313,232,232,232,232,0
20241007,152100,22389313,232,232,232,232,0
20241007,152000,22389313,232,232,232,232,0
20241007,151900,22389313,232,230,232,230,4020
20241007,151800,21459720,229,231,231,229,2016
20241007,151700,20994056,231,231,231,231,0
20241007,151600,20994056,231,231,231,231,0
20241007,151500,20994056,231,231,231,231,0
20241007,151400,20994056,231,231,231,231,0
20241007,151300,20994056,231,231,231,231,0
20241007,151200,20994056,231,231,231,231,0
20241007,151100,20994056,231,229,231,229,317
20241007,151000,20921336,230,230,230,230,0
20241007,150900,20921336,230,230,230,230,0
20241007,150800,20921336,230,230,230,230,0
20241007,150700,20921336,230,230,230,230,0
20241007,150600,20921336,230,230,230,230,0
20241007,150500,20921336,230,230,230,230,5893
20241007,150400,19565946,231,231,231,231,0
20241007,150300,19565946,231,231,231,231,2
20241007,150200,19565484,231,231,231,231,0
20241007,150100,19565484,231,231,231,231,0
20241007,150000,19565484,231,231,231,231,1657
20241007,145900,19182717,231,231,231,231,2
20241007,145800,19182255,231,231,231,231,0
20241007,145700,19182255,231,231,231,231,0
20241007,145600,19182255,231,231,231,231,200
20241007,145500,19136055,231,231,231,231,0
20241007,145400,19136055,231,231,232,231,8696
20241007,145300,17127278,231,231,231,231,0
20241007,145200,17127278,231,231,231,231,0
20241007,145100,17127278,231,231,231,231,0
20241007,145000,17127278,231,231,231,231,0
20241007,144900,17127278,231,231,231,231,0
20241007,144800,17127278,231,231,231,231,0
20241007,144700,17127278,231,231,231,231,0
20241007,144600,17127278,231,231,231,231,0
20241007,144500,17127278,231,231,231,231,0
20241007,144400,17127278,231,231,231,231,4366
20241007,144300,16118732,231,231,231,231,0
20241007,144200,16118732,231,231,231,231,0
20241007,144100,16118732,231,231,231,231,0
20241007,144000,16118732,231,231,231,231,0
20241007,143900,16118732,231,231,231,231,0
20241007,143800,16118732,231,231,231,231,0
20241007,143700,16118732,231,231,231,231,0
20241007,143600,16118732,231,231,231,231,0
20241007,143500,16118732,231,231,231,231,0
20241007,143400,16118732,231,231,231,231,0
20241007,143300,16118732,231,231,231,231,0
20241007,143200,16118732,231,231,231,231,0
20241007,143100,16118732,231,231,231,231,0
20241007,143000,16118732,231,231,231,231,0
20241007,142900,16118732,231,231,231,231,0
20241007,142800,16118732,231,231,231,231,0
20241007,142700,16118732,231,231,231,231,0
20241007,142600,16118732,231,231,231,231,0
20241007,142500,16118732,231,231,231,231,0
20241007,142400,16118732,231,231,231,231,1
20241007,142300,16118501,231,231,231,231,0
20241007,142200,16118501,231,231,231,231,0
20241007,142100,16118501,231,231,231,231,0
20241007,142000,16118501,231,231,231,231,0
20241007,141900,16118501,231,231,231,231,0
20241007,141800,16118501,231,231,231,231,0
20241007,141700,16118501,231,231,231,231,0
20241007,141600,16118501,231,231,231,231,2
20241007,141500,16118039,231,231,231,231,0
20241007,141400,16118039,231,231,231,231,2
20241007,141300,16117577,231,231,231,231,0
20241007,141200,16117577,231,231,231,231,2
20241007,141100,16117115,231,231,231,231,0
20241007,141000,16117115,231,231,231,231,0
20241007,140900,16117115,231,231,231,231,0
20241007,140800,16117115,231,231,231,231,2
20241007,140700,16116653,231,231,231,231,0
20241007,140600,16116653,231,231,231,231,0
20241007,140500,16116653,231,231,231,231,2
20241007,140400,16116191,231,231,231,231,0
20241007,140300,16116191,231,231,231,231,0
20241007,140200,16116191,231,231,231,231,1
20241007,140100,16115960,231,231,231,231,0
20241007,140000,16115960,231,231,231,231,1
20241007,135900,16115729,231,231,231,231,1000
20241007,135800,15884729,231,231,231,231,310
20241007,135700,15813119,231,231,231,231,0
20241007,135600,15813119,231,231,231,231,0
20241007,135500,15813119,231,231,231,231,0
20241007,135400,15813119,231,231,231,231,75
20241007,135300,15795794,231,231,231,231,20
20241007,135200,15791174,231,231,231,231,0
20241007,135100,15791174,231,231,231,231,0
20241007,135000,15791174,231,231,231,231,0
20241007,134900,15791174,231,231,231,231,0
20241007,134800,15791174,231,231,231,231,0
20241007,134700,15791174,231,230,231,230,10
20241007,134600,15788873,231,231,231,231,44
20241007,134500,15778709,231,231,231,231,0
20241007,134400,15778709,231,231,231,231,0
20241007,134300,15778709,231,231,231,231,0
20241007,134200,15778709,231,231,231,231,0
20241007,134100,15778709,231,231,231,231,0
20241007,134000,15778709,231,231,231,231,0
20241007,133900,15778709,231,231,231,231,10
20241007,133800,15776399,231,231,231,231,110
20241007,133700,15750989,230,230,230,230,0
20241007,133600,15750989,230,230,230,230,1143
20241007,133500,15488099,231,231,231,231,1143
20241007,133400,15224066,231,231,231,231,0
20241007,133300,15224066,231,231,231,231,0
20241007,133200,15224066,231,231,231,231,0
20241007,133100,15224066,231,231,231,231,0
20241007,133000,15224066,231,231,231,231,0
20241007,132900,15224066,231,231,231,231,74
20241007,132800,15206972,231,231,231,231,0
20241007,132700,15206972,231,231,231,231,100
20241007,132600,15183872,231,231,231,231,0
20241007,132500,15183872,231,231,231,231,0
20241007,132400,15183872,231,231,231,231,0
20241007,132300,15183872,231,231,231,231,0
20241007,132200,15183872,231,231,231,231,0
20241007,132100,15183872,231,231,231,231,0
20241007,132000,15183872,231,231,231,231,10000
20241007,131900,12873872,230,230,230,230,0
20241007,131800,12873872,230,230,230,230,0
20241007,131700,12873872,230,230,230,230,75
20241007,131600,12856622,230,230,230,230,0
20241007,131500,12856622,230,230,230,230,0
20241007,131400,12856622,230,230,230,230,0
20241007,131300,12856622,230,230,230,230,5
20241007,131200,12855472,231,231,231,231,0
20241007,131100,12855472,231,231,231,231,1100
20241007,131000,12601372,231,231,231,231,0
20241007,130900,12601372,231,231,231,231,0
20241007,130800,12601372,231,231,231,231,0
20241007,130700,12601372,231,231,231,231,0
20241007,130600,12601372,231,231,231,231,0
20241007,130500,12601372,231,231,231,231,0
20241007,130400,12601372,231,231,231,231,0
20241007,130300,12601372,231,231,231,231,700
20241007,130200,12439672,231,231,231,231,0
20241007,130100,12439672,231,231,231,230,8990
20241007,130000,10363277,231,231,231,231,1500
20241007,125900,10016777,231,231,231,231,500
20241007,125800,9901277,231,231,231,231,1000
20241007,125700,9670277,231,231,231,231,100
20241007,125600,9647177,231,231,231,231,0
20241007,125500,9647177,231,231,231,231,0
20241007,125400,9647177,231,231,231,231,100
20241007,125300,9624077,231,231,231,231,0
20241007,125200,9624077,231,231,231,231,0
20241007,125100,9624077,231,231,231,231,0
20241007,125000,9624077,231,231,231,231,0
20241007,124900,9624077,231,231,231,231,0
20241007,124800,9624077,231,231,231,231,0
20241007,124700,9624077,231,231,231,231,0
20241007,124600,9624077,231,231,231,231,0
20241007,124500,9624077,231,231,231,231,0
20241007,124400,9624077,231,231,231,231,0
20241007,124300,9624077,231,231,231,231,100
20241007,124200,9600977,231,231,231,231,0
20241007,124100,9600977,231,231,231,231,100
20241007,124000,9577877,231,231,231,231,200
20241007,123900,9531677,231,231,231,231,0
20241007,123800,9531677,231,231,231,231,0
20241007,123700,9531677,231,231,231,231,0
20241007,123600,9531677,231,231,231,231,0
20241007,123500,9531677,231,231,231,231,0
20241007,123400,9531677,231,231,231,231,0
20241007,123300,9531677,231,231,231,231,131
20241007,123200,9501416,231,231,231,231,0
20241007,123100,9501416,231,231,231,231,0
20241007,123000,9501416,231,231,231,231,0
20241007,122900,9501416,231,231,231,231,1
20241007,122800,9501185,232,232,232,232,1
20241007,122700,9500953,231,231,231,231,319
20241007,122600,9427264,232,232,232,232,0
20241007,122500,9427264,232,232,232,232,0
20241007,122400,9427264,232,232,232,232,0
20241007,122300,9427264,232,232,232,232,1
20241007,122200,9427032,231,231,231,231,0
20241007,122100,9427032,231,231,231,231,150
20241007,122000,9392382,232,232,232,232,1
20241007,121900,9392150,231,231,231,231,5
20241007,121800,9390995,232,232,232,232,0
20241007,121700,9390995,232,232,232,232,0
20241007,121600,9390995,232,232,232,232,1
20241007,121500,9390763,231,231,231,231,0
20241007,121400,9390763,231,231,231,231,0
20241007,121300,9390763,231,231,231,231,200
20241007,121200,9344563,231,231,231,231,100
20241007,121100,9321463,231,231,231,231,100
20241007,121000,9298363,231,231,231,231,0
20241007,120900,9298363,231,231,231,231,0
20241007,120800,9298363,231,231,231,231,0
20241007,120700,9298363,231,231,231,231,1600
20241007,120600,8928763,231,231,231,231,0
20241007,120500,8928763,231,231,231,231,0
20241007,120400,8928763,231,231,231,231,0
20241007,120300,8928763,231,231,231,231,1300
20241007,120200,8628463,231,231,231,231,1
20241007,120100,8628232,230,230,230,230,57
20241007,120000,8615122,230,230,230,230,16
20241007,115900,8611442,230,230,230,230,16
20241007,115800,8607762,231,231,231,231,0
20241007,115700,8607762,231,231,231,231,430
20241007,115600,8508432,231,231,231,231,300
20241007,115500,8439132,231,231,231,231,100
20241007,115400,8416032,231,231,231,231,0
20241007,115300,8416032,231,231,231,231,0
20241007,115200,8416032,231,231,231,231,2166
20241007,115100,7915686,231,231,231,231,0
20241007,115000,7915686,231,231,231,231,0
20241007,114900,7915686,231,231,231,231,1
20241007,114800,7915455,230,230,230,230,3
20241007,114700,7914765,230,231,231,230,155
20241007,114600,7879112,230,230,231,230,959
20241007,114500,7657849,230,230,230,230,57
20241007,114400,7644739,231,231,231,231,0
20241007,114300,7644739,231,231,231,231,0
20241007,114200,7644739,231,231,231,231,0
20241007,114100,7644739,231,231,231,231,166
20241007,114000,7606393,231,231,231,231,0
20241007,113900,7606393,231,231,231,231,0
20241007,113800,7606393,231,231,231,231,0
20241007,113700,7606393,231,231,231,231,0
20241007,113600,7606393,231,231,231,231,1
20241007,113500,7606162,231,231,231,231,0
20241007,113400,7606162,231,231,231,231,0
20241007,113300,7606162,231,231,231,231,1
20241007,113200,7605931,230,230,230,230,19
20241007,113100,7601561,231,231,231,231,0
20241007,113000,7601561,231,231,231,231,0
20241007,112900,7601561,231,231,231,231,0
20241007,112800,7601561,231,231,231,231,9
20241007,112700,7599482,231,231,231,231,0
20241007,112600,7599482,231,231,231,231,0
20241007,112500,7599482,231,231,231,231,0
20241007,112400,7599482,231,231,231,231,0
20241007,112300,7599482,231,230,231,230,41
20241007,112200,7590051,231,231,231,231,1
20241007,112100,7589820,230,230,230,230,0
20241007,112000,7589820,230,230,230,230,0
20241007,111900,7589820,230,230,230,230,0
20241007,111800,7589820,230,230,230,230,0
20241007,111700,7589820,230,230,230,230,5384
20241007,111600,6351500,230,230,230,230,2942
20241007,111500,5674840,230,230,230,230,0
20241007,111400,5674840,230,230,230,230,0
20241007,111300,5674840,230,230,230,230,0
20241007,111200,5674840,230,230,230,230,0
20241007,111100,5674840,230,230,230,230,0
20241007,111000,5674840,230,230,230,230,0
20241007,110900,5674840,230,230,230,230,0
20241007,110800,5674840,230,230,230,230,0
20241007,110700,5674840,230,230,230,230,0
20241007,110600,5674840,230,229,230,229,11
20241007,110500,5672320,230,230,230,230,2168
20241007,110400,5173680,230,230,230,230,0
20241007,110300,5173680,230,230,230,230,1
20241007,110200,5173450,229,229,229,229,0
20241007,110100,5173450,229,229,229,229,0
20241007,110000,5173450,229,229,229,229,0
20241007,105900,5173450,229,229,229,229,0
20241007,105800,5173450,229,229,229,229,0
20241007,105700,5173450,229,229,229,229,192
20241007,105600,5129482,230,230,230,230,0
20241007,105500,5129482,230,230,230,230,1
20241007,105400,5129252,229,229,229,229,2000
20241007,105300,4671252,229,229,229,229,1472
20241007,105200,4334164,229,229,229,229,0
20241007,105100,4334164,229,229,229,229,200
20241007,105000,4288364,229,229,229,229,0
20241007,104900,4288364,229,229,229,229,103
20241007,104800,4264777,230,230,230,230,1
20241007,104700,4264547,229,229,229,229,100
20241007,104600,4241647,228,228,228,228,193
20241007,104500,4197643,228,228,228,228,3
20241007,104400,4196959,228,228,228,228,0
20241007,104300,4196959,228,228,228,228,0
20241007,104200,4196959,228,228,228,228,203
20241007,104100,4150675,228,228,228,228,200
20241007,104000,4105075,228,228,228,228,0
20241007,103900,4105075,228,228,228,228,0
20241007,103800,4105075,228,228,228,228,3349
20241007,103700,3341503,227,227,227,227,442
20241007,103600,3241169,228,228,228,228,201
20241007,103500,3195341,227,227,227,227,1151
20241007,103400,2934064,228,228,228,228,500
20241007,103300,2820064,228,228,228,228,200
20241007,103200,2774464,228,228,228,228,200
20241007,103100,2728864,228,229,229,228,1076
20241007,103000,2483436,230,230,230,230,0
20241007,102900,2483436,230,230,230,230,1
20241007,102800,2483206,229,229,229,229,0
20241007,102700,2483206,229,229,229,229,0
20241007,102600,2483206,229,229,229,229,0
20241007,102500,2483206,229,229,229,229,0
20241007,102400,2483206,229,229,229,229,0
20241007,102300,2483206,229,229,229,229,0
20241007,102200,2483206,229,229,229,229,1
20241007,102100,2482977,229,229,229,229,108
20241007,102000,2458245,230,230,230,230,0
20241007,101900,2458245,230,230,230,230,1
20241007,101800,2458015,229,229,229,229,19
20241007,101700,2453664,230,230,230,230,0
20241007,101600,2453664,230,230,230,230,0
20241007,101500,2453664,230,230,230,230,0
20241007,101400,2453664,230,230,230,230,0
20241007,101300,2453664,230,230,230,230,0
20241007,101200,2453664,230,230,230,230,3247
20241007,101100,1706854,230,230,230,230,0
20241007,101000,1706854,230,230,230,230,50
20241007,100900,1695354,230,229,230,229,1220
20241007,100800,1414837,229,229,231,229,1350
20241007,100700,1105394,229,229,229,229,3
20241007,100600,1104707,229,229,229,229,10
20241007,100500,1102417,229,229,229,229,3
20241007,100400,1101730,229,229,229,229,13
20241007,100300,1098753,228,228,228,228,0
20241007,100200,1098753,228,228,228,228,0
20241007,100100,1098753,228,228,228,228,0
20241007,100000,1098753,228,228,228,228,0
20241007,095900,1098753,228,228,228,228,0
20241007,095800,1098753,228,228,228,228,127
20241007,095700,1069797,229,229,229,229,1
20241007,095600,1069568,228,228,228,228,223
20241007,095500,1018724,228,228,228,228,0
20241007,095400,1018724,228,228,228,228,127
20241007,095300,989768,228,228,228,228,0
20241007,095200,989768,228,228,228,228,72
20241007,095100,973352,229,229,229,229,0
20241007,095000,973352,229,229,229,229,1
20241007,094900,973123,229,229,229,229,5
20241007,094800,971978,229,229,229,229,1
20241007,094700,971749,229,229,229,229,6
20241007,094600,970375,229,229,229,228,113
20241007,094500,944561,229,229,229,229,1
20241007,094400,944332,229,229,229,229,0
20241007,094300,944332,229,229,229,229,0
20241007,094200,944332,229,229,229,229,0
20241007,094100,944332,229,229,229,229,0
20241007,094000,944332,229,229,229,229,0
20241007,093900,944332,229,229,229,229,21
20241007,093800,939523,229,229,229,229,0
20241007,093700,939523,229,229,229,229,3
20241007,093600,938836,229,229,229,229,4
20241007,093500,937920,229,229,229,229,0
20241007,093400,937920,229,229,229,229,0
20241007,093300,937920,229,229,229,229,0
20241007,093200,937920,229,229,229,229,10
20241007,093100,935630,229,228,229,228,2002
20241007,093000,479172,228,228,228,228,1
20241007,092900,478944,229,229,229,229,0
20241007,092800,478944,229,229,229,229,0
20241007,092700,478944,229,229,229,229,100
20241007,092600,456044,229,229,229,229,5
20241007,092500,454899,230,230,230,230,0
20241007,092400,454899,230,230,230,230,0
20241007,092300,454899,230,230,230,230,0
20241007,092200,454899,230,230,230,230,0
20241007,092100,454899,230,228,230,228,39
20241007,092000,445986,230,228,230,228,39
20241007,091900,437073,230,230,230,230,0
20241007,091800,437073,230,230,230,230,0
20241007,091700,437073,230,230,230,230,1
20241007,091600,436843,229,229,230,229,4
20241007,091500,435926,231,231,231,231,0
20241007,091400,435926,231,231,231,231,0
20241007,091300,435926,231,231,231,231,0
20241007,091200,435926,231,231,231,231,0
20241007,091100,435926,231,230,231,230,2
20241007,091000,435465,230,230,230,230,1
20241007,090900,435235,231,231,231,231,0
20241007,090800,435235,231,230,231,230,3
20241007,090700,434544,230,230,230,230,51
20241007,090600,422814,230,230,230,230,1
20241007,090500,422584,231,231,231,231,2
20241007,090400,422122,230,231,231,228,110
20241007,090300,397035,231,231,231,231,2
20241007,090200,396573,231,229,231,228,884
20241007,090100,194964,231,231,231,231,1
20241007,090000,194733,231,231,231,231,843