KissMeData/065170/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195200,67370530,396,396,396,396,8623
20241007,195100,67370530,396,396,396,396,0
20241007,195000,67370530,396,396,396,396,0
20241007,194900,67370530,396,396,396,396,0
20241007,194800,67370530,396,396,396,396,0
20241007,194700,67370530,396,396,396,396,0
20241007,194600,67370530,396,396,396,396,0
20241007,194500,67370530,396,396,396,396,0
20241007,194400,67370530,396,396,396,396,0
20241007,194300,67370530,396,396,396,396,0
20241007,194200,67370530,396,396,396,396,0
20241007,194100,67370530,396,396,396,396,0
20241007,194000,67370530,396,396,396,396,0
20241007,193900,67370530,396,396,396,396,0
20241007,193800,67370530,396,396,396,396,0
20241007,193700,67370530,396,396,396,396,0
20241007,193600,67370530,396,396,396,396,0
20241007,193500,67370530,396,396,396,396,0
20241007,193400,67370530,396,396,396,396,0
20241007,193300,67370530,396,396,396,396,0
20241007,193200,67370530,396,396,396,396,0
20241007,193100,67370530,396,396,396,396,0
20241007,193000,67370530,396,396,396,396,0
20241007,192900,67370530,396,396,396,396,0
20241007,192800,67370530,396,396,396,396,0
20241007,192700,67370530,396,396,396,396,0
20241007,192600,67370530,396,396,396,396,0
20241007,192500,67370530,396,396,396,396,0
20241007,192400,67370530,396,396,396,396,0
20241007,192300,67370530,396,396,396,396,0
20241007,192200,67370530,396,396,396,396,8623
20241007,192100,67370530,396,396,396,396,0
20241007,192000,67370530,396,396,396,396,0
20241007,191900,67370530,396,396,396,396,0
20241007,191800,67370530,396,396,396,396,0
20241007,191700,67370530,396,396,396,396,0
20241007,191600,67370530,396,396,396,396,0
20241007,191500,67370530,396,396,396,396,0
20241007,191400,67370530,396,396,396,396,0
20241007,191300,67370530,396,396,396,396,0
20241007,191200,67370530,396,396,396,396,0
20241007,191100,67370530,396,396,396,396,0
20241007,191000,67370530,396,396,396,396,0
20241007,190900,67370530,396,396,396,396,0
20241007,190800,67370530,396,396,396,396,0
20241007,190700,67370530,396,396,396,396,0
20241007,190600,67370530,396,396,396,396,0
20241007,190500,67370530,396,396,396,396,0
20241007,190400,67370530,396,396,396,396,0
20241007,190300,67370530,396,396,396,396,0
20241007,190200,67370530,396,396,396,396,0
20241007,190100,67370530,396,396,396,396,0
20241007,190000,67370530,396,396,396,396,0
20241007,185900,67370530,396,396,396,396,0
20241007,185800,67370530,396,396,396,396,0
20241007,185700,67370530,396,396,396,396,0
20241007,185600,67370530,396,396,396,396,0
20241007,185500,67370530,396,396,396,396,0
20241007,185400,67370530,396,396,396,396,0
20241007,185300,67370530,396,396,396,396,0
20241007,185200,67370530,396,396,396,396,8623
20241007,185100,67370530,396,396,396,396,0
20241007,185000,67370530,396,396,396,396,0
20241007,184900,67370530,396,396,396,396,0
20241007,184800,67370530,396,396,396,396,0
20241007,184700,67370530,396,396,396,396,0
20241007,184600,67370530,396,396,396,396,0
20241007,184500,67370530,396,396,396,396,0
20241007,184400,67370530,396,396,396,396,0
20241007,184300,67370530,396,396,396,396,0
20241007,184200,67370530,396,396,396,396,0
20241007,184100,67370530,396,396,396,396,0
20241007,184000,67370530,396,396,396,396,0
20241007,183900,67370530,396,396,396,396,0
20241007,183800,67370530,396,396,396,396,0
20241007,183700,67370530,396,396,396,396,0
20241007,183600,67370530,396,396,396,396,0
20241007,183500,67370530,396,396,396,396,0
20241007,183400,67370530,396,396,396,396,0
20241007,183300,67370530,396,396,396,396,0
20241007,183200,67370530,396,396,396,396,0
20241007,183100,67370530,396,396,396,396,0
20241007,183000,67370530,396,396,396,396,0
20241007,182900,67370530,396,396,396,396,0
20241007,182800,67370530,396,396,396,396,0
20241007,182700,67370530,396,396,396,396,0
20241007,182600,67370530,396,396,396,396,0
20241007,182500,67370530,396,396,396,396,0
20241007,182400,67370530,396,396,396,396,0
20241007,182300,67370530,396,396,396,396,0
20241007,182200,67370530,396,396,396,396,8623
20241007,182100,67370530,396,396,396,396,0
20241007,182000,67370530,396,396,396,396,0
20241007,181900,67370530,396,396,396,396,0
20241007,181800,67370530,396,396,396,396,0
20241007,181700,67370530,396,396,396,396,0
20241007,181600,67370530,396,396,396,396,0
20241007,181500,67370530,396,396,396,396,0
20241007,181400,67370530,396,396,396,396,0
20241007,181300,67370530,396,396,396,396,0
20241007,181200,67370530,396,396,396,396,0
20241007,181100,67370530,396,396,396,396,0
20241007,181000,67370530,396,396,396,396,0
20241007,180900,67370530,396,396,396,396,0
20241007,180800,67370530,396,396,396,396,0
20241007,180700,67370530,396,396,396,396,0
20241007,180600,67370530,396,396,396,396,0
20241007,180500,67370530,396,396,396,396,0
20241007,180400,67370530,396,396,396,396,0
20241007,180300,67370530,396,396,396,396,0
20241007,180200,67370530,396,396,396,396,0
20241007,180100,67370530,396,396,396,396,0
20241007,180000,67370530,396,396,396,396,0
20241007,175900,67370530,396,396,396,396,0
20241007,175800,67370530,396,396,396,396,0
20241007,175700,67370530,396,396,396,396,0
20241007,175600,67370530,396,396,396,396,0
20241007,175500,67370530,396,396,396,396,0
20241007,175400,67370530,396,396,396,396,0
20241007,175300,67370530,396,396,396,396,0
20241007,175200,67370530,396,396,396,396,8623
20241007,175100,67370530,396,396,396,396,0
20241007,175000,67370530,396,396,396,396,0
20241007,174900,67370530,396,396,396,396,0
20241007,174800,67370530,396,396,396,396,0
20241007,174700,67370530,396,396,396,396,0
20241007,174600,67370530,396,396,396,396,0
20241007,174500,67370530,396,396,396,396,0
20241007,174400,67370530,396,396,396,396,0
20241007,174300,67370530,396,396,396,396,0
20241007,174200,67370530,396,396,396,396,0
20241007,174100,67370530,396,396,396,396,0
20241007,174000,67370530,396,396,396,396,0
20241007,173900,67370530,396,396,396,396,0
20241007,173800,67370530,396,396,396,396,0
20241007,173700,67370530,396,396,396,396,0
20241007,173600,67370530,396,396,396,396,0
20241007,173500,67370530,396,396,396,396,0
20241007,173400,67370530,396,396,396,396,0
20241007,173300,67370530,396,396,396,396,0
20241007,173200,67370530,396,396,396,396,0
20241007,173100,67370530,396,396,396,396,0
20241007,173000,67370530,396,396,396,396,0
20241007,172900,67370530,396,396,396,396,0
20241007,172800,67370530,396,396,396,396,0
20241007,172700,67370530,396,396,396,396,0
20241007,172600,67370530,396,396,396,396,0
20241007,172500,67370530,396,396,396,396,0
20241007,172400,67370530,396,396,396,396,0
20241007,172300,67370530,396,396,396,396,0
20241007,172200,67370530,396,396,396,396,8623
20241007,172100,67370530,396,396,396,396,0
20241007,172000,67370530,396,396,396,396,0
20241007,171900,67370530,396,396,396,396,0
20241007,171800,67370530,396,396,396,396,0
20241007,171700,67370530,396,396,396,396,0
20241007,171600,67370530,396,396,396,396,0
20241007,171500,67370530,396,396,396,396,0
20241007,171400,67370530,396,396,396,396,0
20241007,171300,67370530,396,396,396,396,0
20241007,171200,67370530,396,396,396,396,0
20241007,171100,67370530,396,396,396,396,0
20241007,171000,67370530,396,396,396,396,0
20241007,170900,67370530,396,396,396,396,0
20241007,170800,67370530,396,396,396,396,0
20241007,170700,67370530,396,396,396,396,0
20241007,170600,67370530,396,396,396,396,0
20241007,170500,67370530,396,396,396,396,0
20241007,170400,67370530,396,396,396,396,0
20241007,170300,67370530,396,396,396,396,0
20241007,170200,67370530,396,396,396,396,0
20241007,170100,67370530,396,396,396,396,0
20241007,170000,67370530,396,396,396,396,0
20241007,165900,67370530,396,396,396,396,0
20241007,165800,67370530,396,396,396,396,0
20241007,165700,67370530,396,396,396,396,0
20241007,165600,67370530,396,396,396,396,0
20241007,165500,67370530,396,396,396,396,0
20241007,165400,67370530,396,396,396,396,0
20241007,165300,67370530,396,396,396,396,0
20241007,165200,67370530,396,396,396,396,8623
20241007,165100,67370530,396,396,396,396,0
20241007,165000,67370530,396,396,396,396,0
20241007,164900,67370530,396,396,396,396,0
20241007,164800,67370530,396,396,396,396,0
20241007,164700,67370530,396,396,396,396,0
20241007,164600,67370530,396,396,396,396,0
20241007,164500,67370530,396,396,396,396,0
20241007,164400,67370530,396,396,396,396,0
20241007,164300,67370530,396,396,396,396,0
20241007,164200,67370530,396,396,396,396,0
20241007,164100,67370530,396,396,396,396,0
20241007,164000,67370530,396,396,396,396,0
20241007,163900,67370530,396,396,396,396,0
20241007,163800,67370530,396,396,396,396,0
20241007,163700,67370530,396,396,396,396,0
20241007,163600,67370530,396,396,396,396,0
20241007,163500,67370530,396,396,396,396,0
20241007,163400,67370530,396,396,396,396,0
20241007,163300,67370530,396,396,396,396,0
20241007,163200,67370530,396,396,396,396,0
20241007,163100,67370530,396,396,396,396,0
20241007,163000,67370530,396,396,396,396,0
20241007,162900,67370530,396,396,396,396,0
20241007,162800,67370530,396,396,396,396,0
20241007,162700,67370530,396,396,396,396,0
20241007,162600,67370530,396,396,396,396,0
20241007,162500,67370530,396,396,396,396,0
20241007,162400,67370530,396,396,396,396,0
20241007,162300,67370530,396,396,396,396,0
20241007,162200,67370530,396,396,396,396,8623
20241007,162100,67370530,396,396,396,396,0
20241007,162000,67370530,396,396,396,396,0
20241007,161900,67370530,396,396,396,396,0
20241007,161800,67370530,396,396,396,396,0
20241007,161700,67370530,396,396,396,396,0
20241007,161600,67370530,396,396,396,396,0
20241007,161500,67370530,396,396,396,396,0
20241007,161400,67370530,396,396,396,396,0
20241007,161300,67370530,396,396,396,396,0
20241007,161200,67370530,396,396,396,396,0
20241007,161100,67370530,396,396,396,396,0
20241007,161000,67370530,396,396,396,396,0
20241007,160900,67370530,396,396,396,396,0
20241007,160800,67370530,396,396,396,396,0
20241007,160700,67370530,396,396,396,396,0
20241007,160600,67370530,396,396,396,396,0
20241007,160500,67370530,396,396,396,396,0
20241007,160400,67370530,396,396,396,396,0
20241007,160300,67370530,396,396,396,396,0
20241007,160200,67370530,396,396,396,396,0
20241007,160100,67370530,396,396,396,396,0
20241007,160000,67370530,396,396,396,396,0
20241007,155900,67370530,396,396,396,396,0
20241007,155800,67370530,396,396,396,396,0
20241007,155700,67370530,396,396,396,396,0
20241007,155600,67370530,396,396,396,396,0
20241007,155500,67370530,396,396,396,396,0
20241007,155400,67370530,396,396,396,396,0
20241007,155300,67370530,396,396,396,396,0
20241007,155200,67370530,396,396,396,396,8623
20241007,155100,67370530,396,396,396,396,0
20241007,155000,67370530,396,396,396,396,0
20241007,154900,67370530,396,396,396,396,0
20241007,154800,67370530,396,396,396,396,0
20241007,154700,67370530,396,396,396,396,0
20241007,154600,67370530,396,396,396,396,0
20241007,154500,67370530,396,396,396,396,0
20241007,154400,67370530,396,396,396,396,0
20241007,154300,67370530,396,396,396,396,0
20241007,154200,67370530,396,396,396,396,0
20241007,154100,67370530,396,396,396,396,0
20241007,154000,67370530,396,396,396,396,0
20241007,153900,67370530,396,396,396,396,0
20241007,153800,67370530,396,396,396,396,0
20241007,153700,67370530,396,396,396,396,0
20241007,153600,67370530,396,396,396,396,0
20241007,153500,67370530,396,396,396,396,0
20241007,153400,67370530,396,396,396,396,0
20241007,153300,67370530,396,396,396,396,0
20241007,153200,67370530,396,396,396,396,0
20241007,153100,67370530,396,396,396,396,0
20241007,153000,67370530,396,396,396,396,8623
20241007,152900,63955822,399,399,399,399,0
20241007,152800,63955822,399,399,399,399,0
20241007,152700,63955822,399,399,399,399,0
20241007,152600,63955822,399,399,399,399,0
20241007,152500,63955822,399,399,399,399,0
20241007,152400,63955822,399,399,399,399,0
20241007,152300,63955822,399,399,399,399,0
20241007,152200,63955822,399,399,399,399,0
20241007,152100,63955822,399,399,399,399,0
20241007,152000,63955822,399,399,399,399,0
20241007,151900,63955822,399,399,399,399,1200
20241007,151800,63477022,398,398,398,398,800
20241007,151700,63158622,397,397,397,396,1038
20241007,151600,62747535,398,398,398,398,25
20241007,151500,62737585,396,396,396,396,1000
20241007,151400,62341585,396,396,396,396,0
20241007,151300,62341585,396,399,399,396,1001
20241007,151200,61944835,396,397,397,396,500
20241007,151100,61746634,396,397,399,396,1503
20241007,151000,61150202,397,397,397,397,500
20241007,150900,60951702,399,399,399,399,30
20241007,150800,60939732,399,399,399,399,0
20241007,150700,60939732,399,399,399,399,100
20241007,150600,60899832,399,399,399,399,0
20241007,150500,60899832,399,399,399,399,1
20241007,150400,60899433,398,398,398,398,310
20241007,150300,60776053,398,398,398,398,310
20241007,150200,60652673,399,399,399,399,0
20241007,150100,60652673,399,399,399,399,1
20241007,150000,60652274,397,397,397,397,0
20241007,145900,60652274,397,397,397,397,0
20241007,145800,60652274,397,397,397,397,0
20241007,145700,60652274,397,397,397,397,5037
20241007,145600,58652585,396,397,397,396,1192
20241007,145500,58179362,398,398,398,398,877
20241007,145400,57830316,399,399,399,399,0
20241007,145300,57830316,399,399,399,399,0
20241007,145200,57830316,399,399,399,399,1
20241007,145100,57829917,398,398,398,398,0
20241007,145000,57829917,398,398,398,398,0
20241007,144900,57829917,398,398,398,398,0
20241007,144800,57829917,398,398,398,398,0
20241007,144700,57829917,398,398,398,398,0
20241007,144600,57829917,398,398,398,398,0
20241007,144500,57829917,398,398,398,398,3055
20241007,144400,56614027,398,399,399,397,14556
20241007,144300,50833561,401,401,401,401,7
20241007,144200,50830754,401,401,401,401,5
20241007,144100,50828749,401,401,401,401,3
20241007,144000,50827546,402,402,402,402,0
20241007,143900,50827546,402,400,402,400,2002
20241007,143800,50026742,401,400,401,400,2
20241007,143700,50025941,400,401,401,397,9002
20241007,143600,46447157,399,399,399,399,4377
20241007,143500,44700734,399,399,399,399,0
20241007,143400,44700734,399,399,399,399,1
20241007,143300,44700335,399,399,399,399,567
20241007,143200,44474102,399,402,402,399,12453
20241007,143100,39502833,402,402,402,402,0
20241007,143000,39502833,402,402,402,402,0
20241007,142900,39502833,402,402,402,402,0
20241007,142800,39502833,402,402,402,402,0
20241007,142700,39502833,402,402,402,402,0
20241007,142600,39502833,402,402,402,402,0
20241007,142500,39502833,402,402,402,402,0
20241007,142400,39502833,402,402,402,402,0
20241007,142300,39502833,402,402,402,402,0
20241007,142200,39502833,402,402,402,402,0
20241007,142100,39502833,402,402,402,402,0
20241007,142000,39502833,402,402,402,402,0
20241007,141900,39502833,402,402,402,402,53
20241007,141800,39481527,401,402,402,399,30593
20241007,141700,27224235,402,402,402,402,0
20241007,141600,27224235,402,402,402,402,0
20241007,141500,27224235,402,402,402,402,0
20241007,141400,27224235,402,402,402,402,0
20241007,141300,27224235,402,404,404,402,8495
20241007,141200,23804969,405,405,405,405,0
20241007,141100,23804969,405,405,405,405,0
20241007,141000,23804969,405,405,405,405,0
20241007,140900,23804969,405,405,405,405,0
20241007,140800,23804969,405,405,405,405,0
20241007,140700,23804969,405,405,405,405,0
20241007,140600,23804969,405,405,405,405,0
20241007,140500,23804969,405,405,405,405,0
20241007,140400,23804969,405,405,405,405,0
20241007,140300,23804969,405,405,405,405,0
20241007,140200,23804969,405,405,405,405,0
20241007,140100,23804969,405,405,405,405,0
20241007,140000,23804969,405,405,405,405,0
20241007,135900,23804969,405,405,405,405,0
20241007,135800,23804969,405,405,405,405,0
20241007,135700,23804969,405,405,405,405,0
20241007,135600,23804969,405,405,405,405,0
20241007,135500,23804969,405,405,405,405,0
20241007,135400,23804969,405,405,405,405,0
20241007,135300,23804969,405,405,405,405,20
20241007,135200,23796869,405,405,405,405,10
20241007,135100,23792819,405,405,405,405,0
20241007,135000,23792819,405,405,405,405,0
20241007,134900,23792819,405,405,405,405,0
20241007,134800,23792819,405,405,405,405,0
20241007,134700,23792819,405,405,405,405,0
20241007,134600,23792819,405,405,405,405,0
20241007,134500,23792819,405,405,405,405,0
20241007,134400,23792819,405,405,405,405,0
20241007,134300,23792819,405,405,405,405,0
20241007,134200,23792819,405,405,405,405,0
20241007,134100,23792819,405,405,405,405,0
20241007,134000,23792819,405,405,405,405,0
20241007,133900,23792819,405,405,405,405,0
20241007,133800,23792819,405,405,405,405,0
20241007,133700,23792819,405,405,405,405,2
20241007,133600,23792009,405,405,405,405,0
20241007,133500,23792009,405,405,405,405,139
20241007,133400,23735714,405,405,405,405,0
20241007,133300,23735714,405,405,405,405,0
20241007,133200,23735714,405,405,405,405,0
20241007,133100,23735714,405,405,405,405,0
20241007,133000,23735714,405,405,405,405,0
20241007,132900,23735714,405,405,405,405,0
20241007,132800,23735714,405,405,405,405,0
20241007,132700,23735714,405,405,405,405,0
20241007,132600,23735714,405,405,405,405,0
20241007,132500,23735714,405,405,405,405,0
20241007,132400,23735714,405,405,405,405,0
20241007,132300,23735714,405,405,405,405,0
20241007,132200,23735714,405,405,405,405,0
20241007,132100,23735714,405,405,405,405,0
20241007,132000,23735714,405,405,405,405,0
20241007,131900,23735714,405,405,405,405,0
20241007,131800,23735714,405,405,405,405,2
20241007,131700,23734904,405,405,405,405,0
20241007,131600,23734904,405,405,405,405,0
20241007,131500,23734904,405,405,405,405,2
20241007,131400,23734094,403,403,403,403,0
20241007,131300,23734094,403,403,403,403,5230
20241007,131200,21626404,403,403,403,403,0
20241007,131100,21626404,403,403,403,403,1
20241007,131000,21626001,403,403,403,403,0
20241007,130900,21626001,403,401,403,401,39
20241007,130800,21610360,401,401,401,401,0
20241007,130700,21610360,401,401,401,401,0
20241007,130600,21610360,401,401,401,401,0
20241007,130500,21610360,401,401,401,401,0
20241007,130400,21610360,401,401,401,401,0
20241007,130300,21610360,401,401,401,401,0
20241007,130200,21610360,401,401,401,401,0
20241007,130100,21610360,401,401,401,401,0
20241007,130000,21610360,401,401,401,401,23
20241007,125900,21601137,403,403,403,403,0
20241007,125800,21601137,403,403,403,403,0
20241007,125700,21601137,403,403,403,403,0
20241007,125600,21601137,403,403,403,403,0
20241007,125500,21601137,403,403,403,403,0
20241007,125400,21601137,403,403,403,403,0
20241007,125300,21601137,403,403,403,403,0
20241007,125200,21601137,403,403,403,403,0
20241007,125100,21601137,403,403,403,403,0
20241007,125000,21601137,403,403,403,403,0
20241007,124900,21601137,403,403,403,403,0
20241007,124800,21601137,403,403,403,403,10
20241007,124700,21597107,402,402,402,402,0
20241007,124600,21597107,402,402,402,402,0
20241007,124500,21597107,402,402,402,402,0
20241007,124400,21597107,402,402,402,402,30
20241007,124300,21585047,402,402,402,402,0
20241007,124200,21585047,402,402,402,402,0
20241007,124100,21585047,402,402,402,402,0
20241007,124000,21585047,402,402,402,402,0
20241007,123900,21585047,402,402,402,402,0
20241007,123800,21585047,402,404,404,402,7611
20241007,123700,18523506,405,405,405,405,0
20241007,123600,18523506,405,405,405,405,0
20241007,123500,18523506,405,405,405,405,0
20241007,123400,18523506,405,405,405,405,0
20241007,123300,18523506,405,405,405,405,0
20241007,123200,18523506,405,405,405,405,0
20241007,123100,18523506,405,405,405,405,0
20241007,123000,18523506,405,405,405,405,0
20241007,122900,18523506,405,405,405,405,0
20241007,122800,18523506,405,405,405,405,0
20241007,122700,18523506,405,405,405,405,0
20241007,122600,18523506,405,405,405,405,0
20241007,122500,18523506,405,405,405,405,0
20241007,122400,18523506,405,405,405,405,0
20241007,122300,18523506,405,405,405,405,0
20241007,122200,18523506,405,405,405,405,0
20241007,122100,18523506,405,405,405,405,0
20241007,122000,18523506,405,405,405,405,0
20241007,121900,18523506,405,405,405,405,0
20241007,121800,18523506,405,405,405,405,0
20241007,121700,18523506,405,405,405,405,0
20241007,121600,18523506,405,405,405,405,0
20241007,121500,18523506,405,404,405,404,96
20241007,121400,18484688,404,404,404,404,0
20241007,121300,18484688,404,404,404,404,100
20241007,121200,18444288,404,404,404,404,0
20241007,121100,18444288,404,404,404,404,0
20241007,121000,18444288,404,404,404,404,2
20241007,120900,18443480,403,403,403,403,0
20241007,120800,18443480,403,403,403,403,0
20241007,120700,18443480,403,403,403,403,0
20241007,120600,18443480,403,403,403,403,0
20241007,120500,18443480,403,403,403,403,0
20241007,120400,18443480,403,403,403,403,0
20241007,120300,18443480,403,403,403,403,0
20241007,120200,18443480,403,403,403,403,3
20241007,120100,18442271,404,404,404,404,0
20241007,120000,18442271,404,404,404,404,0
20241007,115900,18442271,404,404,404,404,0
20241007,115800,18442271,404,404,404,404,0
20241007,115700,18442271,404,404,404,404,0
20241007,115600,18442271,404,404,404,404,0
20241007,115500,18442271,404,404,404,404,0
20241007,115400,18442271,404,404,404,404,12
20241007,115300,18437423,404,404,404,404,200
20241007,115200,18356623,404,404,404,404,0
20241007,115100,18356623,404,404,404,404,0
20241007,115000,18356623,404,404,404,404,0
20241007,114900,18356623,404,404,404,404,0
20241007,114800,18356623,404,404,404,404,0
20241007,114700,18356623,404,404,404,404,0
20241007,114600,18356623,404,404,404,404,0
20241007,114500,18356623,404,404,404,404,1
20241007,114400,18356219,404,404,404,404,0
20241007,114300,18356219,404,404,404,404,0
20241007,114200,18356219,404,404,404,404,0
20241007,114100,18356219,404,404,404,404,0
20241007,114000,18356219,404,404,404,404,0
20241007,113900,18356219,404,404,404,404,0
20241007,113800,18356219,404,404,404,404,0
20241007,113700,18356219,404,404,404,404,3
20241007,113600,18355007,404,404,404,404,0
20241007,113500,18355007,404,404,404,404,0
20241007,113400,18355007,404,404,404,404,0
20241007,113300,18355007,404,404,404,404,0
20241007,113200,18355007,404,404,404,404,0
20241007,113100,18355007,404,404,404,404,0
20241007,113000,18355007,404,404,404,404,0
20241007,112900,18355007,404,404,404,404,0
20241007,112800,18355007,404,404,404,404,0
20241007,112700,18355007,404,404,404,404,0
20241007,112600,18355007,404,404,404,404,0
20241007,112500,18355007,404,404,404,404,0
20241007,112400,18355007,404,404,404,404,0
20241007,112300,18355007,404,404,404,404,0
20241007,112200,18355007,404,404,404,404,0
20241007,112100,18355007,404,404,404,404,0
20241007,112000,18355007,404,404,404,404,0
20241007,111900,18355007,404,404,404,404,1
20241007,111800,18354603,402,402,402,402,0
20241007,111700,18354603,402,402,402,402,0
20241007,111600,18354603,402,402,402,402,0
20241007,111500,18354603,402,402,402,402,0
20241007,111400,18354603,402,402,402,402,0
20241007,111300,18354603,402,402,402,402,0
20241007,111200,18354603,402,402,402,402,0
20241007,111100,18354603,402,402,402,402,0
20241007,111000,18354603,402,402,402,402,0
20241007,110900,18354603,402,403,403,402,343
20241007,110800,18216616,404,404,404,404,0
20241007,110700,18216616,404,404,404,404,0
20241007,110600,18216616,404,404,404,404,0
20241007,110500,18216616,404,404,404,404,0
20241007,110400,18216616,404,404,404,404,0
20241007,110300,18216616,404,404,404,404,0
20241007,110200,18216616,404,404,404,404,1
20241007,110100,18216212,404,402,404,402,4236
20241007,110000,16513330,402,402,402,402,2276
20241007,105900,15598378,401,401,401,401,0
20241007,105800,15598378,401,401,401,401,0
20241007,105700,15598378,401,401,401,401,201
20241007,105600,15517777,401,401,401,401,10
20241007,105500,15513767,401,401,401,401,0
20241007,105400,15513767,401,401,401,401,0
20241007,105300,15513767,401,401,401,401,0
20241007,105200,15513767,401,401,401,401,0
20241007,105100,15513767,401,401,401,401,0
20241007,105000,15513767,401,401,401,401,0
20241007,104900,15513767,401,401,401,401,0
20241007,104800,15513767,401,401,401,401,0
20241007,104700,15513767,401,401,401,401,0
20241007,104600,15513767,401,401,401,401,0
20241007,104500,15513767,401,401,401,401,0
20241007,104400,15513767,401,401,401,401,50
20241007,104300,15493717,401,401,401,401,0
20241007,104200,15493717,401,401,401,401,72
20241007,104100,15464845,400,400,400,400,0
20241007,104000,15464845,400,400,400,400,1472
20241007,103900,14876045,400,400,400,400,8528
20241007,103800,11464845,401,401,401,401,28
20241007,103700,11453617,401,401,401,401,10
20241007,103600,11449607,401,401,401,401,20
20241007,103500,11441587,400,400,400,400,11
20241007,103400,11437187,401,401,401,401,53
20241007,103300,11415934,401,401,401,401,100
20241007,103200,11375834,401,401,401,401,0
20241007,103100,11375834,401,401,401,401,100
20241007,103000,11335734,401,401,401,401,0
20241007,102900,11335734,401,401,401,401,0
20241007,102800,11335734,401,401,401,401,0
20241007,102700,11335734,401,401,401,401,0
20241007,102600,11335734,401,401,401,401,0
20241007,102500,11335734,401,401,401,401,0
20241007,102400,11335734,401,401,401,401,0
20241007,102300,11335734,401,401,401,401,2
20241007,102200,11334932,400,400,400,400,0
20241007,102100,11334932,400,400,400,400,0
20241007,102000,11334932,400,400,400,400,0
20241007,101900,11334932,400,400,400,400,29
20241007,101800,11323332,400,400,400,400,2281
20241007,101700,10410932,401,401,401,401,0
20241007,101600,10410932,401,401,401,401,0
20241007,101500,10410932,401,401,401,401,0
20241007,101400,10410932,401,401,401,401,100
20241007,101300,10370832,401,401,401,401,0
20241007,101200,10370832,401,401,401,401,541
20241007,101100,10153891,401,401,401,401,0
20241007,101000,10153891,401,401,401,401,650
20241007,100900,9893241,401,401,401,401,0
20241007,100800,9893241,401,401,401,401,0
20241007,100700,9893241,401,401,401,401,6513
20241007,100600,7281528,402,402,402,402,0
20241007,100500,7281528,402,402,402,402,0
20241007,100400,7281528,402,402,402,402,0
20241007,100300,7281528,402,402,402,402,5
20241007,100200,7279518,402,402,402,402,0
20241007,100100,7279518,402,402,402,402,0
20241007,100000,7279518,402,402,402,402,0
20241007,095900,7279518,402,402,402,402,0
20241007,095800,7279518,402,402,402,402,0
20241007,095700,7279518,402,402,402,402,0
20241007,095600,7279518,402,402,402,402,0
20241007,095500,7279518,402,402,402,402,0
20241007,095400,7279518,402,402,402,402,0
20241007,095300,7279518,402,402,402,402,56
20241007,095200,7257006,403,403,403,403,0
20241007,095100,7257006,403,403,403,403,0
20241007,095000,7257006,403,403,403,403,0
20241007,094900,7257006,403,403,403,403,0
20241007,094800,7257006,403,403,403,403,0
20241007,094700,7257006,403,403,403,403,4
20241007,094600,7255394,403,403,404,403,61
20241007,094500,7230807,403,403,403,403,227
20241007,094400,7139326,403,403,403,403,1
20241007,094300,7138923,403,403,403,403,0
20241007,094200,7138923,403,403,403,403,0
20241007,094100,7138923,403,403,403,403,100
20241007,094000,7098623,403,403,403,403,80
20241007,093900,7066383,402,402,402,402,0
20241007,093800,7066383,402,402,402,402,0
20241007,093700,7066383,402,402,402,402,0
20241007,093600,7066383,402,402,402,402,0
20241007,093500,7066383,402,402,402,402,0
20241007,093400,7066383,402,402,402,402,0
20241007,093300,7066383,402,402,402,402,0
20241007,093200,7066383,402,402,402,402,0
20241007,093100,7066383,402,402,402,402,1
20241007,093000,7065981,400,400,400,400,0
20241007,092900,7065981,400,400,400,400,0
20241007,092800,7065981,400,400,400,400,4
20241007,092700,7064381,400,400,400,400,0
20241007,092600,7064381,400,400,400,400,0
20241007,092500,7064381,400,400,400,400,0
20241007,092400,7064381,400,400,400,400,0
20241007,092300,7064381,400,400,400,400,0
20241007,092200,7064381,400,400,400,400,1
20241007,092100,7063981,400,400,400,400,0
20241007,092000,7063981,400,400,400,400,0
20241007,091900,7063981,400,400,400,400,0
20241007,091800,7063981,400,400,400,400,5000
20241007,091700,5063981,400,401,401,400,5000
20241007,091600,3060768,401,401,401,401,0
20241007,091500,3060768,401,402,402,401,258
20241007,091400,2957239,401,402,402,401,1383
20241007,091300,2402512,402,402,402,402,0
20241007,091200,2402512,402,402,402,402,0
20241007,091100,2402512,402,402,402,402,1
20241007,091000,2402110,402,402,402,402,0
20241007,090900,2402110,402,402,402,402,0
20241007,090800,2402110,402,402,402,402,94
20241007,090700,2364322,402,402,402,402,6
20241007,090600,2361910,401,401,401,401,50
20241007,090500,2341860,402,402,402,402,595
20241007,090400,2102670,403,403,403,403,110
20241007,090300,2058340,403,403,403,403,545
20241007,090200,1838705,404,405,405,404,417
20241007,090100,1670220,405,405,405,405,10
20241007,090000,1666170,405,405,405,405,4114