KissMeData/044180/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,192800,518153797,487,487,487,487,11835
20241002,192700,518153797,487,487,487,487,0
20241002,192600,518153797,487,487,487,487,0
20241002,192500,518153797,487,487,487,487,0
20241002,192400,518153797,487,487,487,487,0
20241002,192300,518153797,487,487,487,487,0
20241002,192200,518153797,487,487,487,487,0
20241002,192100,518153797,487,487,487,487,0
20241002,192000,518153797,487,487,487,487,0
20241002,191900,518153797,487,487,487,487,0
20241002,191800,518153797,487,487,487,487,0
20241002,191700,518153797,487,487,487,487,0
20241002,191600,518153797,487,487,487,487,0
20241002,191500,518153797,487,487,487,487,0
20241002,191400,518153797,487,487,487,487,0
20241002,191300,518153797,487,487,487,487,0
20241002,191200,518153797,487,487,487,487,0
20241002,191100,518153797,487,487,487,487,0
20241002,191000,518153797,487,487,487,487,0
20241002,190900,518153797,487,487,487,487,0
20241002,190800,518153797,487,487,487,487,0
20241002,190700,518153797,487,487,487,487,0
20241002,190600,518153797,487,487,487,487,0
20241002,190500,518153797,487,487,487,487,0
20241002,190400,518153797,487,487,487,487,0
20241002,190300,518153797,487,487,487,487,0
20241002,190200,518153797,487,487,487,487,0
20241002,190100,518153797,487,487,487,487,0
20241002,190000,518153797,487,487,487,487,0
20241002,185900,518153797,487,487,487,487,0
20241002,185800,518153797,487,487,487,487,11835
20241002,185700,518153797,487,487,487,487,0
20241002,185600,518153797,487,487,487,487,0
20241002,185500,518153797,487,487,487,487,0
20241002,185400,518153797,487,487,487,487,0
20241002,185300,518153797,487,487,487,487,0
20241002,185200,518153797,487,487,487,487,0
20241002,185100,518153797,487,487,487,487,0
20241002,185000,518153797,487,487,487,487,0
20241002,184900,518153797,487,487,487,487,0
20241002,184800,518153797,487,487,487,487,0
20241002,184700,518153797,487,487,487,487,0
20241002,184600,518153797,487,487,487,487,0
20241002,184500,518153797,487,487,487,487,0
20241002,184400,518153797,487,487,487,487,0
20241002,184300,518153797,487,487,487,487,0
20241002,184200,518153797,487,487,487,487,0
20241002,184100,518153797,487,487,487,487,0
20241002,184000,518153797,487,487,487,487,0
20241002,183900,518153797,487,487,487,487,0
20241002,183800,518153797,487,487,487,487,0
20241002,183700,518153797,487,487,487,487,0
20241002,183600,518153797,487,487,487,487,0
20241002,183500,518153797,487,487,487,487,0
20241002,183400,518153797,487,487,487,487,0
20241002,183300,518153797,487,487,487,487,0
20241002,183200,518153797,487,487,487,487,0
20241002,183100,518153797,487,487,487,487,0
20241002,183000,518153797,487,487,487,487,0
20241002,182900,518153797,487,487,487,487,0
20241002,182800,518153797,487,487,487,487,11835
20241002,182700,518153797,487,487,487,487,0
20241002,182600,518153797,487,487,487,487,0
20241002,182500,518153797,487,487,487,487,0
20241002,182400,518153797,487,487,487,487,0
20241002,182300,518153797,487,487,487,487,0
20241002,182200,518153797,487,487,487,487,0
20241002,182100,518153797,487,487,487,487,0
20241002,182000,518153797,487,487,487,487,0
20241002,181900,518153797,487,487,487,487,0
20241002,181800,518153797,487,487,487,487,0
20241002,181700,518153797,487,487,487,487,0
20241002,181600,518153797,487,487,487,487,0
20241002,181500,518153797,487,487,487,487,0
20241002,181400,518153797,487,487,487,487,0
20241002,181300,518153797,487,487,487,487,0
20241002,181200,518153797,487,487,487,487,0
20241002,181100,518153797,487,487,487,487,0
20241002,181000,518153797,487,487,487,487,0
20241002,180900,518153797,487,487,487,487,0
20241002,180800,518153797,487,487,487,487,0
20241002,180700,518153797,487,487,487,487,0
20241002,180600,518153797,487,487,487,487,0
20241002,180500,518153797,487,487,487,487,0
20241002,180400,518153797,487,487,487,487,0
20241002,180300,518153797,487,487,487,487,0
20241002,180200,518153797,487,487,487,487,0
20241002,180100,518153797,487,487,487,487,0
20241002,180000,518153797,487,487,487,487,0
20241002,175900,518153797,487,487,487,487,0
20241002,175800,518153797,487,487,487,487,11835
20241002,175700,518153797,487,487,487,487,0
20241002,175600,518153797,487,487,487,487,0
20241002,175500,518153797,487,487,487,487,0
20241002,175400,518153797,487,487,487,487,0
20241002,175300,518153797,487,487,487,487,0
20241002,175200,518153797,487,487,487,487,0
20241002,175100,518153797,487,487,487,487,0
20241002,175000,518153797,487,487,487,487,0
20241002,174900,518153797,487,487,487,487,0
20241002,174800,518153797,487,487,487,487,0
20241002,174700,518153797,487,487,487,487,0
20241002,174600,518153797,487,487,487,487,0
20241002,174500,518153797,487,487,487,487,0
20241002,174400,518153797,487,487,487,487,0
20241002,174300,518153797,487,487,487,487,0
20241002,174200,518153797,487,487,487,487,0
20241002,174100,518153797,487,487,487,487,0
20241002,174000,518153797,487,487,487,487,0
20241002,173900,518153797,487,487,487,487,0
20241002,173800,518153797,487,487,487,487,0
20241002,173700,518153797,487,487,487,487,0
20241002,173600,518153797,487,487,487,487,0
20241002,173500,518153797,487,487,487,487,0
20241002,173400,518153797,487,487,487,487,0
20241002,173300,518153797,487,487,487,487,0
20241002,173200,518153797,487,487,487,487,0
20241002,173100,518153797,487,487,487,487,0
20241002,173000,518153797,487,487,487,487,0
20241002,172900,518153797,487,487,487,487,0
20241002,172800,518153797,487,487,487,487,11835
20241002,172700,518153797,487,487,487,487,0
20241002,172600,518153797,487,487,487,487,0
20241002,172500,518153797,487,487,487,487,0
20241002,172400,518153797,487,487,487,487,0
20241002,172300,518153797,487,487,487,487,0
20241002,172200,518153797,487,487,487,487,0
20241002,172100,518153797,487,487,487,487,0
20241002,172000,518153797,487,487,487,487,0
20241002,171900,518153797,487,487,487,487,0
20241002,171800,518153797,487,487,487,487,0
20241002,171700,518153797,487,487,487,487,0
20241002,171600,518153797,487,487,487,487,0
20241002,171500,518153797,487,487,487,487,0
20241002,171400,518153797,487,487,487,487,0
20241002,171300,518153797,487,487,487,487,0
20241002,171200,518153797,487,487,487,487,0
20241002,171100,518153797,487,487,487,487,0
20241002,171000,518153797,487,487,487,487,0
20241002,170900,518153797,487,487,487,487,0
20241002,170800,518153797,487,487,487,487,0
20241002,170700,518153797,487,487,487,487,0
20241002,170600,518153797,487,487,487,487,0
20241002,170500,518153797,487,487,487,487,0
20241002,170400,518153797,487,487,487,487,0
20241002,170300,518153797,487,487,487,487,0
20241002,170200,518153797,487,487,487,487,0
20241002,170100,518153797,487,487,487,487,0
20241002,170000,518153797,487,487,487,487,0
20241002,165900,518153797,487,487,487,487,0
20241002,165800,518153797,487,487,487,487,11835
20241002,165700,518153797,487,487,487,487,0
20241002,165600,518153797,487,487,487,487,0
20241002,165500,518153797,487,487,487,487,0
20241002,165400,518153797,487,487,487,487,0
20241002,165300,518153797,487,487,487,487,0
20241002,165200,518153797,487,487,487,487,0
20241002,165100,518153797,487,487,487,487,0
20241002,165000,518153797,487,487,487,487,0
20241002,164900,518153797,487,487,487,487,0
20241002,164800,518153797,487,487,487,487,0
20241002,164700,518153797,487,487,487,487,0
20241002,164600,518153797,487,487,487,487,0
20241002,164500,518153797,487,487,487,487,0
20241002,164400,518153797,487,487,487,487,0
20241002,164300,518153797,487,487,487,487,0
20241002,164200,518153797,487,487,487,487,0
20241002,164100,518153797,487,487,487,487,0
20241002,164000,518153797,487,487,487,487,0
20241002,163900,518153797,487,487,487,487,0
20241002,163800,518153797,487,487,487,487,0
20241002,163700,518153797,487,487,487,487,0
20241002,163600,518153797,487,487,487,487,0
20241002,163500,518153797,487,487,487,487,0
20241002,163400,518153797,487,487,487,487,0
20241002,163300,518153797,487,487,487,487,0
20241002,163200,518153797,487,487,487,487,0
20241002,163100,518153797,487,487,487,487,0
20241002,163000,518153797,487,487,487,487,0
20241002,162900,518153797,487,487,487,487,0
20241002,162800,518153797,487,487,487,487,11835
20241002,162700,518153797,487,487,487,487,0
20241002,162600,518153797,487,487,487,487,0
20241002,162500,518153797,487,487,487,487,0
20241002,162400,518153797,487,487,487,487,0
20241002,162300,518153797,487,487,487,487,0
20241002,162200,518153797,487,487,487,487,0
20241002,162100,518153797,487,487,487,487,0
20241002,162000,518153797,487,487,487,487,0
20241002,161900,518153797,487,487,487,487,0
20241002,161800,518153797,487,487,487,487,0
20241002,161700,518153797,487,487,487,487,0
20241002,161600,518153797,487,487,487,487,0
20241002,161500,518153797,487,487,487,487,0
20241002,161400,518153797,487,487,487,487,0
20241002,161300,518153797,487,487,487,487,0
20241002,161200,518153797,487,487,487,487,0
20241002,161100,518153797,487,487,487,487,0
20241002,161000,518153797,487,487,487,487,0
20241002,160900,518153797,487,487,487,487,0
20241002,160800,518153797,487,487,487,487,0
20241002,160700,518153797,487,487,487,487,0
20241002,160600,518153797,487,487,487,487,0
20241002,160500,518153797,487,487,487,487,0
20241002,160400,518153797,487,487,487,487,0
20241002,160300,518153797,487,487,487,487,0
20241002,160200,518153797,487,487,487,487,0
20241002,160100,518153797,487,487,487,487,0
20241002,160000,518153797,487,487,487,487,0
20241002,155900,518153797,487,487,487,487,0
20241002,155800,518153797,487,487,487,487,11835
20241002,155700,518153797,487,487,487,487,0
20241002,155600,518153797,487,487,487,487,0
20241002,155500,518153797,487,487,487,487,0
20241002,155400,518153797,487,487,487,487,0
20241002,155300,518153797,487,487,487,487,0
20241002,155200,518153797,487,487,487,487,0
20241002,155100,518153797,487,487,487,487,0
20241002,155000,518153797,487,487,487,487,0
20241002,154900,518153797,487,487,487,487,0
20241002,154800,518153797,487,487,487,487,0
20241002,154700,518153797,487,487,487,487,0
20241002,154600,518153797,487,487,487,487,0
20241002,154500,518153797,487,487,487,487,0
20241002,154400,518153797,487,487,487,487,0
20241002,154300,518153797,487,487,487,487,0
20241002,154200,518153797,487,487,487,487,0
20241002,154100,518153797,487,487,487,487,0
20241002,154000,518153797,487,487,487,487,0
20241002,153900,518153797,487,487,487,487,0
20241002,153800,518153797,487,487,487,487,0
20241002,153700,518153797,487,487,487,487,0
20241002,153600,518153797,487,487,487,487,0
20241002,153500,518153797,487,487,487,487,0
20241002,153400,518153797,487,487,487,487,0
20241002,153300,518153797,487,487,487,487,0
20241002,153200,518153797,487,487,487,487,0
20241002,153100,518153797,487,487,487,487,0
20241002,153000,518153797,487,487,487,487,11835
20241002,152900,512390152,478,478,478,478,0
20241002,152800,512390152,478,478,478,478,0
20241002,152700,512390152,478,478,478,478,0
20241002,152600,512390152,478,478,478,478,0
20241002,152500,512390152,478,478,478,478,0
20241002,152400,512390152,478,478,478,478,0
20241002,152300,512390152,478,478,478,478,0
20241002,152200,512390152,478,478,478,478,0
20241002,152100,512390152,478,478,478,478,0
20241002,152000,512390152,478,478,478,478,0
20241002,151900,512390152,478,478,478,478,0
20241002,151800,512390152,478,478,478,478,0
20241002,151700,512390152,478,478,478,478,0
20241002,151600,512390152,478,478,478,478,0
20241002,151500,512390152,478,477,478,477,128
20241002,151400,512329050,477,477,477,477,0
20241002,151300,512329050,477,477,477,477,178
20241002,151200,512244144,474,474,474,474,0
20241002,151100,512244144,474,474,474,474,0
20241002,151000,512244144,474,475,475,474,1086
20241002,150900,511728527,475,475,475,475,3
20241002,150800,511727102,477,477,477,477,0
20241002,150700,511727102,477,477,477,477,0
20241002,150600,511727102,477,477,477,477,100
20241002,150500,511679402,477,477,477,477,0
20241002,150400,511679402,477,477,477,477,620
20241002,150300,511383662,474,474,474,474,0
20241002,150200,511383662,474,476,476,474,706
20241002,150100,511047753,477,477,477,477,20
20241002,150000,511038213,478,478,478,478,1
20241002,145900,511037735,478,479,479,478,3156
20241002,145800,509526013,479,479,479,479,6967
20241002,145700,506188820,479,479,479,479,2634
20241002,145600,504927134,479,479,479,479,0
20241002,145500,504927134,479,479,479,479,1
20241002,145400,504926655,479,479,479,479,0
20241002,145300,504926655,479,479,479,479,1
20241002,145200,504926176,478,478,478,478,1
20241002,145100,504925698,479,479,479,479,1
20241002,145000,504925219,479,478,479,478,4
20241002,144900,504923306,479,479,479,479,0
20241002,144800,504923306,479,479,479,479,0
20241002,144700,504923306,479,479,479,479,0
20241002,144600,504923306,479,479,479,479,0
20241002,144500,504923306,479,479,479,479,0
20241002,144400,504923306,479,479,479,479,32
20241002,144300,504907978,480,480,480,480,0
20241002,144200,504907978,480,480,480,480,0
20241002,144100,504907978,480,479,480,476,74
20241002,144000,504872540,475,479,479,475,506
20241002,143900,504630570,479,477,479,477,158
20241002,143800,504554892,473,477,477,473,1000
20241002,143700,504081768,479,479,479,479,0
20241002,143600,504081768,479,479,479,479,0
20241002,143500,504081768,479,479,479,479,0
20241002,143400,504081768,479,479,479,479,0
20241002,143300,504081768,479,479,479,479,0
20241002,143200,504081768,479,477,479,477,4
20241002,143100,504079858,479,479,479,479,0
20241002,143000,504079858,479,479,479,479,0
20241002,142900,504079858,479,479,479,479,0
20241002,142800,504079858,479,479,479,479,0
20241002,142700,504079858,479,479,479,479,0
20241002,142600,504079858,479,479,479,479,0
20241002,142500,504079858,479,478,479,474,98
20241002,142400,504033256,480,480,480,480,0
20241002,142300,504033256,480,479,480,479,11
20241002,142200,504027986,480,474,481,473,10408
20241002,142100,499037712,474,474,474,474,0
20241002,142000,499037712,474,474,474,474,0
20241002,141900,499037712,474,474,474,474,1
20241002,141800,499037238,472,472,472,472,9
20241002,141700,499032990,474,474,474,474,1
20241002,141600,499032516,474,474,474,474,0
20241002,141500,499032516,474,474,474,474,0
20241002,141400,499032516,474,474,474,474,1
20241002,141300,499032042,473,470,474,470,1420
20241002,141200,498364239,473,473,473,473,0
20241002,141100,498364239,473,473,473,473,1
20241002,141000,498363766,470,471,471,470,701
20241002,140900,498034190,473,473,473,473,0
20241002,140800,498034190,473,473,473,473,0
20241002,140700,498034190,473,473,473,473,0
20241002,140600,498034190,473,473,473,473,0
20241002,140500,498034190,473,473,473,473,1
20241002,140400,498033717,471,471,471,471,3
20241002,140300,498032304,473,473,473,473,0
20241002,140200,498032304,473,473,473,473,0
20241002,140100,498032304,473,473,473,473,0
20241002,140000,498032304,473,473,473,473,2
20241002,135900,498031358,473,473,473,473,0
20241002,135800,498031358,473,473,473,473,0
20241002,135700,498031358,473,473,473,473,1
20241002,135600,498030885,471,471,471,471,0
20241002,135500,498030885,471,471,471,471,3
20241002,135400,498029472,471,471,471,471,0
20241002,135300,498029472,471,471,471,471,0
20241002,135200,498029472,471,471,471,471,0
20241002,135100,498029472,471,471,471,471,1
20241002,135000,498029001,473,473,473,473,0
20241002,134900,498029001,473,473,473,473,3
20241002,134800,498027582,473,473,473,473,20
20241002,134700,498018122,472,472,472,472,0
20241002,134600,498018122,472,471,472,470,994
20241002,134500,497550716,472,472,472,472,2
20241002,134400,497549772,473,473,473,473,0
20241002,134300,497549772,473,473,473,473,1
20241002,134200,497549299,471,471,471,471,0
20241002,134100,497549299,471,471,471,471,0
20241002,134000,497549299,471,471,471,471,0
20241002,133900,497549299,471,471,471,471,3
20241002,133800,497547886,473,473,473,473,0
20241002,133700,497547886,473,473,473,473,9
20241002,133600,497543629,471,471,471,471,3
20241002,133500,497542216,471,471,471,471,0
20241002,133400,497542216,471,471,471,471,10
20241002,133300,497537506,473,473,473,473,0
20241002,133200,497537506,473,473,473,473,0
20241002,133100,497537506,473,473,473,473,1
20241002,133000,497537033,472,472,472,472,4
20241002,132900,497535145,472,472,472,472,2
20241002,132800,497534201,471,471,471,471,0
20241002,132700,497534201,471,471,471,471,253
20241002,132600,497415038,471,471,471,471,0
20241002,132500,497415038,471,471,471,471,0
20241002,132400,497415038,471,471,471,471,0
20241002,132300,497415038,471,471,471,471,0
20241002,132200,497415038,471,471,471,471,0
20241002,132100,497415038,471,471,471,471,22
20241002,132000,497404676,472,472,472,472,1
20241002,131900,497404204,471,471,471,471,0
20241002,131800,497404204,471,471,471,471,3
20241002,131700,497402791,473,473,473,473,0
20241002,131600,497402791,473,473,473,473,0
20241002,131500,497402791,473,473,473,473,0
20241002,131400,497402791,473,473,473,473,0
20241002,131300,497402791,473,472,473,472,2221
20241002,131200,496354208,472,472,472,472,1
20241002,131100,496353736,471,471,471,471,496
20241002,131000,496120120,471,471,471,471,0
20241002,130900,496120120,471,469,471,469,5
20241002,130800,496117771,471,471,471,471,0
20241002,130700,496117771,471,471,471,471,0
20241002,130600,496117771,471,471,471,471,0
20241002,130500,496117771,471,471,471,471,0
20241002,130400,496117771,471,471,471,471,0
20241002,130300,496117771,471,471,471,471,0
20241002,130200,496117771,471,471,471,471,0
20241002,130100,496117771,471,471,471,471,0
20241002,130000,496117771,471,471,471,471,0
20241002,125900,496117771,471,469,471,469,4
20241002,125800,496115893,469,469,469,469,0
20241002,125700,496115893,469,469,469,469,0
20241002,125600,496115893,469,469,469,469,1
20241002,125500,496115424,468,468,468,468,1
20241002,125400,496114956,471,471,471,471,1
20241002,125300,496114485,468,468,468,468,0
20241002,125200,496114485,468,468,468,468,0
20241002,125100,496114485,468,468,468,468,0
20241002,125000,496114485,468,468,468,468,3
20241002,124900,496113081,470,470,470,470,1000
20241002,124800,495643081,468,468,468,468,0
20241002,124700,495643081,468,468,468,468,2581
20241002,124600,494435173,470,470,470,470,1
20241002,124500,494434703,470,470,470,470,47
20241002,124400,494412613,468,468,468,468,0
20241002,124300,494412613,468,468,468,468,0
20241002,124200,494412613,468,468,468,468,0
20241002,124100,494412613,468,468,468,468,3
20241002,124000,494411209,470,470,470,470,0
20241002,123900,494411209,470,470,470,470,1
20241002,123800,494410739,470,470,470,470,0
20241002,123700,494410739,470,470,470,470,15
20241002,123600,494403689,470,470,470,470,0
20241002,123500,494403689,470,470,470,470,0
20241002,123400,494403689,470,470,470,470,1
20241002,123300,494403219,468,468,468,468,0
20241002,123200,494403219,468,468,468,468,3
20241002,123100,494401815,468,468,468,468,0
20241002,123000,494401815,468,468,468,468,0
20241002,122900,494401815,468,468,468,468,500
20241002,122800,494167815,468,468,468,468,0
20241002,122700,494167815,468,468,468,468,578
20241002,122600,493897311,469,469,469,469,5
20241002,122500,493894966,469,469,469,469,26
20241002,122400,493882772,469,469,469,469,35
20241002,122300,493866357,468,468,468,468,0
20241002,122200,493866357,468,468,468,468,3
20241002,122100,493864953,469,469,469,469,0
20241002,122000,493864953,469,469,469,469,0
20241002,121900,493864953,469,469,469,469,11
20241002,121800,493859794,469,469,469,469,0
20241002,121700,493859794,469,469,469,469,0
20241002,121600,493859794,469,469,469,469,0
20241002,121500,493859794,469,469,469,469,97
20241002,121400,493814301,469,469,469,469,0
20241002,121300,493814301,469,469,469,469,3
20241002,121200,493812894,471,471,471,471,0
20241002,121100,493812894,471,471,471,471,0
20241002,121000,493812894,471,470,471,470,1000
20241002,120900,493342698,468,468,468,468,2493
20241002,120800,492175974,466,466,466,466,0
20241002,120700,492175974,466,466,466,466,7
20241002,120600,492172712,468,468,468,468,0
20241002,120500,492172712,468,468,468,468,1
20241002,120400,492172244,465,465,465,465,3
20241002,120300,492170849,466,466,466,466,1000
20241002,120200,491704849,466,467,467,466,202
20241002,120100,491610714,469,469,469,469,0
20241002,120000,491610714,469,469,469,469,302
20241002,115900,491469076,469,469,469,469,0
20241002,115800,491469076,469,469,469,469,0
20241002,115700,491469076,469,469,469,469,1
20241002,115600,491468607,466,466,466,466,0
20241002,115500,491468607,466,466,466,466,3
20241002,115400,491467209,469,469,469,469,0
20241002,115300,491467209,469,469,469,469,0
20241002,115200,491467209,469,469,469,469,0
20241002,115100,491467209,469,469,469,469,0
20241002,115000,491467209,469,469,469,469,0
20241002,114900,491467209,469,469,469,469,0
20241002,114800,491467209,469,469,469,469,0
20241002,114700,491467209,469,469,469,469,302
20241002,114600,491325571,469,469,469,469,1
20241002,114500,491325102,466,469,469,466,104
20241002,114400,491276535,466,466,466,466,0
20241002,114300,491276535,466,466,466,466,2514
20241002,114200,490105011,469,469,469,469,0
20241002,114100,490105011,469,469,469,469,0
20241002,114000,490105011,469,469,469,469,0
20241002,113900,490105011,469,467,469,467,1001
20241002,113800,489637542,467,467,467,467,0
20241002,113700,489637542,467,467,467,467,11
20241002,113600,489632405,467,467,467,467,3
20241002,113500,489631004,469,469,469,469,0
20241002,113400,489631004,469,469,469,469,302
20241002,113300,489489366,469,469,469,469,0
20241002,113200,489489366,469,469,469,469,903
20241002,113100,489065859,469,468,469,468,91
20241002,113000,489023181,468,468,468,468,1
20241002,112900,489022713,467,467,467,467,0
20241002,112800,489022713,467,467,467,467,0
20241002,112700,489022713,467,467,467,467,3
20241002,112600,489021312,466,467,467,466,1276
20241002,112500,488426458,467,467,467,467,0
20241002,112400,488426458,467,467,467,467,0
20241002,112300,488426458,467,467,467,467,719
20241002,112200,488090685,467,467,467,467,386
20241002,112100,487910423,467,470,470,467,468
20241002,112000,487690859,468,468,468,468,0
20241002,111900,487690859,468,468,468,468,0
20241002,111800,487690859,468,468,468,468,4
20241002,111700,487688987,470,470,470,470,0
20241002,111600,487688987,470,470,470,470,0
20241002,111500,487688987,470,470,470,470,0
20241002,111400,487688987,470,470,470,470,0
20241002,111300,487688987,470,470,470,470,0
20241002,111200,487688987,470,470,470,470,1
20241002,111100,487688517,468,468,468,468,0
20241002,111000,487688517,468,468,468,468,0
20241002,110900,487688517,468,468,468,468,3
20241002,110800,487687113,470,470,470,470,302
20241002,110700,487545173,468,468,468,467,214
20241002,110600,487445042,467,467,467,467,0
20241002,110500,487445042,467,467,467,467,3
20241002,110400,487443641,469,469,469,467,660
20241002,110300,487134103,469,469,469,469,0
20241002,110200,487134103,469,467,469,467,665
20241002,110100,486823544,467,467,467,467,0
20241002,110000,486823544,467,467,467,467,999
20241002,105900,486357011,467,467,467,467,3
20241002,105800,486355610,469,469,469,469,0
20241002,105700,486355610,469,469,469,469,0
20241002,105600,486355610,469,469,469,469,0
20241002,105500,486355610,469,470,470,469,376
20241002,105400,486178963,470,469,470,467,753
20241002,105300,485826003,470,470,470,470,0
20241002,105200,485826003,470,470,470,470,0
20241002,105100,485826003,470,470,470,470,1
20241002,105000,485825533,467,467,467,467,3
20241002,104900,485824132,471,471,471,471,0
20241002,104800,485824132,471,471,471,471,1
20241002,104700,485823661,467,467,467,467,267
20241002,104600,485698972,466,466,466,466,0
20241002,104500,485698972,466,468,468,466,11353
20241002,104400,480392381,470,468,470,468,4579
20241002,104300,478249407,470,470,470,470,0
20241002,104200,478249407,470,470,470,470,304
20241002,104100,478106527,466,466,466,466,3
20241002,104000,478105129,470,470,470,470,0
20241002,103900,478105129,470,469,470,469,1114
20241002,103800,477581748,470,470,470,470,0
20241002,103700,477581748,470,470,470,470,0
20241002,103600,477581748,470,470,470,470,0
20241002,103500,477581748,470,470,470,465,10234
20241002,103400,472812270,470,470,470,470,1
20241002,103300,472811800,469,467,469,467,1016
20241002,103200,472335328,467,467,467,467,1115
20241002,103100,471814623,467,470,470,467,9117
20241002,103000,467549465,471,472,472,471,806
20241002,102900,467169649,472,471,472,471,169
20241002,102800,467090049,471,471,471,471,3
20241002,102700,467088636,473,473,473,473,0
20241002,102600,467088636,473,473,473,473,0
20241002,102500,467088636,473,473,473,473,0
20241002,102400,467088636,473,470,473,470,9
20241002,102300,467084400,473,473,473,473,1
20241002,102200,467083927,470,474,474,470,4
20241002,102100,467082043,473,471,473,470,1002
20241002,102000,466611070,475,475,475,475,0
20241002,101900,466611070,475,471,475,471,6753
20241002,101800,463412748,471,469,471,469,2
20241002,101700,463411808,469,469,469,469,393
20241002,101600,463227491,471,472,472,471,305
20241002,101500,463083533,468,469,469,468,5452
20241002,101400,460530864,473,473,473,473,0
20241002,101300,460530864,473,470,473,470,239
20241002,101200,460418528,470,474,474,470,9981
20241002,101100,455721188,471,472,472,471,3
20241002,101000,455719774,473,471,473,470,6676
20241002,100900,452576726,471,472,472,471,3689
20241002,100800,450836756,473,473,474,472,1213
20241002,100700,450263398,474,473,474,473,540
20241002,100600,450007944,473,472,473,472,1550
20241002,100500,449276009,474,472,474,472,901
20241002,100400,448850735,472,473,474,472,3999
20241002,100300,446956753,473,473,474,473,1755
20241002,100200,446125707,472,474,474,472,6977
20241002,100100,442828026,474,475,478,473,923
20241002,100000,442390522,473,479,481,473,7957
20241002,095900,438605131,482,478,482,478,201
20241002,095800,438508253,478,478,483,478,9170
20241002,095700,434107864,478,481,481,478,58242
20241002,095600,406250068,481,479,483,478,13435
20241002,095500,399810877,479,484,485,479,66720
20241002,095400,367647591,479,479,479,479,0
20241002,095300,367647591,479,479,479,479,0
20241002,095200,367647591,479,490,491,479,52542
20241002,095100,342291390,489,498,504,489,27471
20241002,095000,328742856,496,516,517,496,39944
20241002,094900,308648925,517,523,528,509,33236
20241002,094800,291427346,523,519,537,508,79529
20241002,094700,250156551,516,527,545,505,159011
20241002,094600,166005110,524,532,542,517,233468
20241002,094500,41788225,509,509,509,509,0
20241002,094400,41788225,509,502,510,496,16504
20241002,094300,33420942,504,476,504,476,38165
20241002,094200,14523658,476,476,476,476,6
20241002,094100,14520802,475,475,475,475,2005
20241002,094000,13568427,475,475,475,475,0
20241002,093900,13568427,475,474,475,474,51
20241002,093800,13544252,473,473,473,473,0
20241002,093700,13544252,473,473,473,473,0
20241002,093600,13544252,473,473,473,473,4
20241002,093500,13542360,475,475,475,475,0
20241002,093400,13542360,475,475,475,475,40
20241002,093300,13523360,475,475,475,475,2
20241002,093200,13522410,475,475,475,475,0
20241002,093100,13522410,475,475,475,475,0
20241002,093000,13522410,475,474,475,474,566
20241002,092900,13253561,474,474,474,474,0
20241002,092800,13253561,474,474,474,474,0
20241002,092700,13253561,474,473,474,473,1268
20241002,092600,12652533,474,474,474,474,1579
20241002,092500,11904087,473,473,473,473,0
20241002,092400,11904087,473,473,473,473,13
20241002,092300,11897938,473,473,473,473,0
20241002,092200,11897938,473,473,473,473,0
20241002,092100,11897938,473,473,473,473,0
20241002,092000,11897938,473,473,473,473,0
20241002,091900,11897938,473,473,473,473,4
20241002,091800,11896046,473,471,473,471,6
20241002,091700,11893216,474,474,474,474,0
20241002,091600,11893216,474,474,474,474,0
20241002,091500,11893216,474,474,474,474,13
20241002,091400,11887054,473,472,473,472,2892
20241002,091300,10519139,468,468,468,468,0
20241002,091200,10519139,468,469,469,468,1839
20241002,091100,9657042,473,471,473,471,3905
20241002,091000,7810425,470,470,470,470,842
20241002,090900,7414685,470,470,470,470,4
20241002,090800,7412805,470,470,470,470,2
20241002,090700,7411865,470,470,470,470,0
20241002,090600,7411865,470,470,470,470,0
20241002,090500,7411865,470,470,471,470,3444
20241002,090400,5790145,469,469,469,469,67
20241002,090300,5758722,468,468,468,468,0
20241002,090200,5758722,468,468,468,468,1
20241002,090100,5758254,468,465,468,465,3561
20241002,090000,4102230,465,465,465,465,8822