KissMeData/009810/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185600,166463795,346,346,346,346,7908
20241007,185500,166463795,346,346,346,346,0
20241007,185400,166463795,346,346,346,346,0
20241007,185300,166463795,346,346,346,346,0
20241007,185200,166463795,346,346,346,346,0
20241007,185100,166463795,346,346,346,346,0
20241007,185000,166463795,346,346,346,346,0
20241007,184900,166463795,346,346,346,346,0
20241007,184800,166463795,346,346,346,346,0
20241007,184700,166463795,346,346,346,346,0
20241007,184600,166463795,346,346,346,346,0
20241007,184500,166463795,346,346,346,346,0
20241007,184400,166463795,346,346,346,346,0
20241007,184300,166463795,346,346,346,346,0
20241007,184200,166463795,346,346,346,346,0
20241007,184100,166463795,346,346,346,346,0
20241007,184000,166463795,346,346,346,346,0
20241007,183900,166463795,346,346,346,346,0
20241007,183800,166463795,346,346,346,346,0
20241007,183700,166463795,346,346,346,346,0
20241007,183600,166463795,346,346,346,346,0
20241007,183500,166463795,346,346,346,346,0
20241007,183400,166463795,346,346,346,346,0
20241007,183300,166463795,346,346,346,346,0
20241007,183200,166463795,346,346,346,346,0
20241007,183100,166463795,346,346,346,346,0
20241007,183000,166463795,346,346,346,346,0
20241007,182900,166463795,346,346,346,346,0
20241007,182800,166463795,346,346,346,346,0
20241007,182700,166463795,346,346,346,346,0
20241007,182600,166463795,346,346,346,346,7908
20241007,182500,166463795,346,346,346,346,0
20241007,182400,166463795,346,346,346,346,0
20241007,182300,166463795,346,346,346,346,0
20241007,182200,166463795,346,346,346,346,0
20241007,182100,166463795,346,346,346,346,0
20241007,182000,166463795,346,346,346,346,0
20241007,181900,166463795,346,346,346,346,0
20241007,181800,166463795,346,346,346,346,0
20241007,181700,166463795,346,346,346,346,0
20241007,181600,166463795,346,346,346,346,0
20241007,181500,166463795,346,346,346,346,0
20241007,181400,166463795,346,346,346,346,0
20241007,181300,166463795,346,346,346,346,0
20241007,181200,166463795,346,346,346,346,0
20241007,181100,166463795,346,346,346,346,0
20241007,181000,166463795,346,346,346,346,0
20241007,180900,166463795,346,346,346,346,0
20241007,180800,166463795,346,346,346,346,0
20241007,180700,166463795,346,346,346,346,0
20241007,180600,166463795,346,346,346,346,0
20241007,180500,166463795,346,346,346,346,0
20241007,180400,166463795,346,346,346,346,0
20241007,180300,166463795,346,346,346,346,0
20241007,180200,166463795,346,346,346,346,0
20241007,180100,166463795,346,346,346,346,0
20241007,180000,166463795,346,346,346,346,0
20241007,175900,166463795,346,346,346,346,0
20241007,175800,166463795,346,346,346,346,0
20241007,175700,166463795,346,346,346,346,0
20241007,175600,166463795,346,346,346,346,7908
20241007,175500,166463795,346,346,346,346,0
20241007,175400,166463795,346,346,346,346,0
20241007,175300,166463795,346,346,346,346,0
20241007,175200,166463795,346,346,346,346,0
20241007,175100,166463795,346,346,346,346,0
20241007,175000,166463795,346,346,346,346,0
20241007,174900,166463795,346,346,346,346,0
20241007,174800,166463795,346,346,346,346,0
20241007,174700,166463795,346,346,346,346,0
20241007,174600,166463795,346,346,346,346,0
20241007,174500,166463795,346,346,346,346,0
20241007,174400,166463795,346,346,346,346,0
20241007,174300,166463795,346,346,346,346,0
20241007,174200,166463795,346,346,346,346,0
20241007,174100,166463795,346,346,346,346,0
20241007,174000,166463795,346,346,346,346,0
20241007,173900,166463795,346,346,346,346,0
20241007,173800,166463795,346,346,346,346,0
20241007,173700,166463795,346,346,346,346,0
20241007,173600,166463795,346,346,346,346,0
20241007,173500,166463795,346,346,346,346,0
20241007,173400,166463795,346,346,346,346,0
20241007,173300,166463795,346,346,346,346,0
20241007,173200,166463795,346,346,346,346,0
20241007,173100,166463795,346,346,346,346,0
20241007,173000,166463795,346,346,346,346,0
20241007,172900,166463795,346,346,346,346,0
20241007,172800,166463795,346,346,346,346,0
20241007,172700,166463795,346,346,346,346,0
20241007,172600,166463795,346,346,346,346,7908
20241007,172500,166463795,346,346,346,346,0
20241007,172400,166463795,346,346,346,346,0
20241007,172300,166463795,346,346,346,346,0
20241007,172200,166463795,346,346,346,346,0
20241007,172100,166463795,346,346,346,346,0
20241007,172000,166463795,346,346,346,346,0
20241007,171900,166463795,346,346,346,346,0
20241007,171800,166463795,346,346,346,346,0
20241007,171700,166463795,346,346,346,346,0
20241007,171600,166463795,346,346,346,346,0
20241007,171500,166463795,346,346,346,346,0
20241007,171400,166463795,346,346,346,346,0
20241007,171300,166463795,346,346,346,346,0
20241007,171200,166463795,346,346,346,346,0
20241007,171100,166463795,346,346,346,346,0
20241007,171000,166463795,346,346,346,346,0
20241007,170900,166463795,346,346,346,346,0
20241007,170800,166463795,346,346,346,346,0
20241007,170700,166463795,346,346,346,346,0
20241007,170600,166463795,346,346,346,346,0
20241007,170500,166463795,346,346,346,346,0
20241007,170400,166463795,346,346,346,346,0
20241007,170300,166463795,346,346,346,346,0
20241007,170200,166463795,346,346,346,346,0
20241007,170100,166463795,346,346,346,346,0
20241007,170000,166463795,346,346,346,346,0
20241007,165900,166463795,346,346,346,346,0
20241007,165800,166463795,346,346,346,346,0
20241007,165700,166463795,346,346,346,346,0
20241007,165600,166463795,346,346,346,346,7908
20241007,165500,166463795,346,346,346,346,0
20241007,165400,166463795,346,346,346,346,0
20241007,165300,166463795,346,346,346,346,0
20241007,165200,166463795,346,346,346,346,0
20241007,165100,166463795,346,346,346,346,0
20241007,165000,166463795,346,346,346,346,0
20241007,164900,166463795,346,346,346,346,0
20241007,164800,166463795,346,346,346,346,0
20241007,164700,166463795,346,346,346,346,0
20241007,164600,166463795,346,346,346,346,0
20241007,164500,166463795,346,346,346,346,0
20241007,164400,166463795,346,346,346,346,0
20241007,164300,166463795,346,346,346,346,0
20241007,164200,166463795,346,346,346,346,0
20241007,164100,166463795,346,346,346,346,0
20241007,164000,166463795,346,346,346,346,0
20241007,163900,166463795,346,346,346,346,0
20241007,163800,166463795,346,346,346,346,0
20241007,163700,166463795,346,346,346,346,0
20241007,163600,166463795,346,346,346,346,0
20241007,163500,166463795,346,346,346,346,0
20241007,163400,166463795,346,346,346,346,0
20241007,163300,166463795,346,346,346,346,0
20241007,163200,166463795,346,346,346,346,0
20241007,163100,166463795,346,346,346,346,0
20241007,163000,166463795,346,346,346,346,0
20241007,162900,166463795,346,346,346,346,0
20241007,162800,166463795,346,346,346,346,0
20241007,162700,166463795,346,346,346,346,0
20241007,162600,166463795,346,346,346,346,7908
20241007,162500,166463795,346,346,346,346,0
20241007,162400,166463795,346,346,346,346,0
20241007,162300,166463795,346,346,346,346,0
20241007,162200,166463795,346,346,346,346,0
20241007,162100,166463795,346,346,346,346,0
20241007,162000,166463795,346,346,346,346,0
20241007,161900,166463795,346,346,346,346,0
20241007,161800,166463795,346,346,346,346,0
20241007,161700,166463795,346,346,346,346,0
20241007,161600,166463795,346,346,346,346,0
20241007,161500,166463795,346,346,346,346,0
20241007,161400,166463795,346,346,346,346,0
20241007,161300,166463795,346,346,346,346,0
20241007,161200,166463795,346,346,346,346,0
20241007,161100,166463795,346,346,346,346,0
20241007,161000,166463795,346,346,346,346,0
20241007,160900,166463795,346,346,346,346,0
20241007,160800,166463795,346,346,346,346,0
20241007,160700,166463795,346,346,346,346,0
20241007,160600,166463795,346,346,346,346,0
20241007,160500,166463795,346,346,346,346,0
20241007,160400,166463795,346,346,346,346,0
20241007,160300,166463795,346,346,346,346,0
20241007,160200,166463795,346,346,346,346,0
20241007,160100,166463795,346,346,346,346,0
20241007,160000,166463795,346,346,346,346,0
20241007,155900,166463795,346,346,346,346,0
20241007,155800,166463795,346,346,346,346,0
20241007,155700,166463795,346,346,346,346,0
20241007,155600,166463795,346,346,346,346,7908
20241007,155500,166463795,346,346,346,346,0
20241007,155400,166463795,346,346,346,346,0
20241007,155300,166463795,346,346,346,346,0
20241007,155200,166463795,346,346,346,346,0
20241007,155100,166463795,346,346,346,346,0
20241007,155000,166463795,346,346,346,346,0
20241007,154900,166463795,346,346,346,346,0
20241007,154800,166463795,346,346,346,346,0
20241007,154700,166463795,346,346,346,346,0
20241007,154600,166463795,346,346,346,346,0
20241007,154500,166463795,346,346,346,346,0
20241007,154400,166463795,346,346,346,346,0
20241007,154300,166463795,346,346,346,346,0
20241007,154200,166463795,346,346,346,346,0
20241007,154100,166463795,346,346,346,346,0
20241007,154000,166463795,346,346,346,346,0
20241007,153900,166463795,346,346,346,346,0
20241007,153800,166463795,346,346,346,346,0
20241007,153700,166463795,346,346,346,346,0
20241007,153600,166463795,346,346,346,346,0
20241007,153500,166463795,346,346,346,346,0
20241007,153400,166463795,346,346,346,346,0
20241007,153300,166463795,346,346,346,346,0
20241007,153200,166463795,346,346,346,346,0
20241007,153100,166463795,346,346,346,346,0
20241007,153000,166463795,346,346,346,346,7908
20241007,152900,163727627,349,349,349,349,0
20241007,152800,163727627,349,349,349,349,0
20241007,152700,163727627,349,349,349,349,0
20241007,152600,163727627,349,349,349,349,0
20241007,152500,163727627,349,349,349,349,0
20241007,152400,163727627,349,349,349,349,0
20241007,152300,163727627,349,349,349,349,0
20241007,152200,163727627,349,349,349,349,0
20241007,152100,163727627,349,349,349,349,0
20241007,152000,163727627,349,349,349,349,0
20241007,151900,163727627,349,349,349,349,0
20241007,151800,163727627,349,347,349,347,9274
20241007,151700,160502912,347,349,349,347,1058
20241007,151600,160134420,349,349,349,349,289
20241007,151500,160033559,349,349,349,349,1021
20241007,151400,159677230,348,348,348,348,0
20241007,151300,159677230,348,348,348,348,0
20241007,151200,159677230,348,348,348,348,2
20241007,151100,159676534,348,349,349,348,2004
20241007,151000,158979136,348,348,348,348,134
20241007,150900,158932504,348,348,348,348,0
20241007,150800,158932504,348,348,348,348,0
20241007,150700,158932504,348,348,348,348,0
20241007,150600,158932504,348,348,348,348,0
20241007,150500,158932504,348,348,348,348,0
20241007,150400,158932504,348,348,348,348,0
20241007,150300,158932504,348,348,348,348,3118
20241007,150200,157847440,348,348,348,348,0
20241007,150100,157847440,348,348,348,348,0
20241007,150000,157847440,348,348,348,348,0
20241007,145900,157847440,348,348,348,348,0
20241007,145800,157847440,348,348,348,348,11001
20241007,145700,154019092,348,348,348,348,0
20241007,145600,154019092,348,348,348,348,9
20241007,145500,154015960,348,348,348,348,209
20241007,145400,153943228,348,348,348,348,2000
20241007,145300,153247228,348,348,348,348,85
20241007,145200,153217648,348,348,348,348,0
20241007,145100,153217648,348,348,348,348,3
20241007,145000,153216604,348,348,348,348,0
20241007,144900,153216604,348,348,348,348,0
20241007,144800,153216604,348,348,348,348,0
20241007,144700,153216604,348,348,348,348,0
20241007,144600,153216604,348,348,348,348,0
20241007,144500,153216604,348,348,348,348,2513
20241007,144400,152342080,348,348,348,348,500
20241007,144300,152168080,348,348,348,348,2
20241007,144200,152167384,349,349,349,349,1
20241007,144100,152167035,348,348,348,348,425
20241007,144000,152019135,349,347,349,346,13434
20241007,143900,147367375,347,347,347,347,200
20241007,143800,147297975,348,348,348,348,0
20241007,143700,147297975,348,348,348,348,0
20241007,143600,147297975,348,348,348,348,0
20241007,143500,147297975,348,348,348,348,1000
20241007,143400,146949975,348,348,348,348,2000
20241007,143300,146253975,348,348,348,348,0
20241007,143200,146253975,348,348,348,348,0
20241007,143100,146253975,348,348,348,348,18000
20241007,143000,139989975,349,349,349,349,1000
20241007,142900,139640975,349,349,349,349,0
20241007,142800,139640975,349,349,349,349,10
20241007,142700,139637485,350,350,350,350,0
20241007,142600,139637485,350,350,350,350,0
20241007,142500,139637485,350,350,350,350,0
20241007,142400,139637485,350,350,350,350,1
20241007,142300,139637135,348,348,348,348,0
20241007,142200,139637135,348,348,348,348,76
20241007,142100,139610687,350,350,350,350,1
20241007,142000,139610337,348,348,348,348,20
20241007,141900,139603377,349,349,349,349,0
20241007,141800,139603377,349,349,349,349,134
20241007,141700,139556611,350,350,350,350,0
20241007,141600,139556611,350,350,350,350,0
20241007,141500,139556611,350,350,350,350,0
20241007,141400,139556611,350,350,350,350,0
20241007,141300,139556611,350,350,350,350,0
20241007,141200,139556611,350,350,350,350,0
20241007,141100,139556611,350,350,350,350,1
20241007,141000,139556261,349,349,349,349,1761
20241007,140900,138941672,349,349,349,349,0
20241007,140800,138941672,349,349,349,349,0
20241007,140700,138941672,349,349,349,349,0
20241007,140600,138941672,349,349,349,349,0
20241007,140500,138941672,349,348,349,348,4
20241007,140400,138940279,349,349,349,349,0
20241007,140300,138940279,349,349,349,349,0
20241007,140200,138940279,349,349,349,349,0
20241007,140100,138940279,349,349,349,349,38
20241007,140000,138927017,349,349,349,349,0
20241007,135900,138927017,349,349,349,349,0
20241007,135800,138927017,349,349,349,349,0
20241007,135700,138927017,349,349,349,349,0
20241007,135600,138927017,349,349,349,349,0
20241007,135500,138927017,349,349,349,349,0
20241007,135400,138927017,349,349,349,349,1960
20241007,135300,138242977,350,350,350,350,0
20241007,135200,138242977,350,350,350,350,0
20241007,135100,138242977,350,350,350,350,0
20241007,135000,138242977,350,350,350,350,4236
20241007,134900,136760377,350,350,350,350,432
20241007,134800,136609177,350,350,350,350,1
20241007,134700,136608827,350,350,350,350,0
20241007,134600,136608827,350,349,350,349,46
20241007,134500,136592772,349,349,349,349,2272
20241007,134400,135799844,349,349,349,349,0
20241007,134300,135799844,349,349,349,349,0
20241007,134200,135799844,349,349,349,349,0
20241007,134100,135799844,349,349,349,349,1
20241007,134000,135799495,349,349,349,349,0
20241007,133900,135799495,349,349,349,349,0
20241007,133800,135799495,349,349,349,349,0
20241007,133700,135799495,349,349,349,349,1124
20241007,133600,135407219,349,349,349,349,0
20241007,133500,135407219,349,349,349,349,2
20241007,133400,135406521,349,349,349,349,50
20241007,133300,135389071,349,349,349,349,1
20241007,133200,135388722,348,347,348,347,238
20241007,133100,135306135,348,348,348,348,0
20241007,133000,135306135,348,348,348,348,709
20241007,132900,135059403,348,348,348,348,0
20241007,132800,135059403,348,348,348,348,0
20241007,132700,135059403,348,347,348,347,10
20241007,132600,135055932,347,347,347,347,0
20241007,132500,135055932,347,348,348,347,1458
20241007,132400,134549006,347,347,347,347,0
20241007,132300,134549006,347,347,347,347,0
20241007,132200,134549006,347,347,347,347,0
20241007,132100,134549006,347,347,347,347,0
20241007,132000,134549006,347,347,347,347,0
20241007,131900,134549006,347,347,347,347,0
20241007,131800,134549006,347,347,347,347,0
20241007,131700,134549006,347,348,348,347,9885
20241007,131600,131118502,350,350,350,350,0
20241007,131500,131118502,350,350,350,350,0
20241007,131400,131118502,350,350,350,350,1
20241007,131300,131118152,349,349,349,349,23
20241007,131200,131110125,348,349,349,348,18
20241007,131100,131103845,349,349,349,349,19
20241007,131000,131097214,349,349,349,349,102
20241007,130900,131061616,349,349,349,349,0
20241007,130800,131061616,349,349,349,349,1
20241007,130700,131061267,350,350,350,350,0
20241007,130600,131061267,350,348,350,348,4180
20241007,130500,129603115,349,349,349,349,0
20241007,130400,129603115,349,349,349,349,1
20241007,130300,129602766,346,346,346,346,22
20241007,130200,129595154,347,348,348,347,38
20241007,130100,129581967,349,349,349,349,0
20241007,130000,129581967,349,349,349,349,0
20241007,125900,129581967,349,349,349,349,23
20241007,125800,129573940,349,349,349,349,4300
20241007,125700,128073240,349,349,349,349,1
20241007,125600,128072891,348,349,349,347,672
20241007,125500,127838372,349,349,349,349,0
20241007,125400,127838372,349,349,349,349,1
20241007,125300,127838023,348,349,349,348,757
20241007,125200,127574586,349,349,349,349,1
20241007,125100,127574237,346,346,346,346,0
20241007,125000,127574237,346,346,346,346,0
20241007,124900,127574237,346,346,346,346,0
20241007,124800,127574237,346,346,346,346,0
20241007,124700,127574237,346,346,346,346,0
20241007,124600,127574237,346,346,346,346,0
20241007,124500,127574237,346,346,346,346,0
20241007,124400,127574237,346,346,346,346,0
20241007,124300,127574237,346,348,348,346,5
20241007,124200,127572503,346,346,346,346,0
20241007,124100,127572503,346,346,346,346,0
20241007,124000,127572503,346,346,346,346,0
20241007,123900,127572503,346,346,348,346,70496
20241007,123800,103162752,345,345,345,345,0
20241007,123700,103162752,345,345,345,345,0
20241007,123600,103162752,345,345,345,345,0
20241007,123500,103162752,345,345,345,345,0
20241007,123400,103162752,345,345,345,345,1000
20241007,123300,102817752,345,345,345,345,0
20241007,123200,102817752,345,345,345,345,0
20241007,123100,102817752,345,345,345,345,0
20241007,123000,102817752,345,345,345,345,0
20241007,122900,102817752,345,345,345,345,0
20241007,122800,102817752,345,348,348,342,21493
20241007,122700,95420670,347,347,347,347,1
20241007,122600,95420323,349,349,349,349,0
20241007,122500,95420323,349,349,349,349,3
20241007,122400,95419276,346,348,348,342,51735
20241007,122300,77605803,346,346,346,346,10
20241007,122200,77602343,349,349,349,349,270
20241007,122100,77508113,347,347,347,347,0
20241007,122000,77508113,347,346,347,346,274
20241007,121900,77413039,349,349,349,349,119
20241007,121800,77371508,350,349,350,349,12080
20241007,121700,73151588,345,345,345,345,160
20241007,121600,73096388,345,345,345,345,0
20241007,121500,73096388,345,350,350,345,71
20241007,121400,73071561,350,349,350,345,5579
20241007,121300,71129189,349,345,349,345,257
20241007,121200,71039500,349,347,349,347,4256
20241007,121100,69561308,346,346,346,346,20
20241007,121000,69554388,345,345,345,345,0
20241007,120900,69554388,345,345,345,345,0
20241007,120800,69554388,345,345,345,345,0
20241007,120700,69554388,345,345,345,345,13461
20241007,120600,64910343,346,346,346,346,400
20241007,120500,64771943,346,346,346,346,0
20241007,120400,64771943,346,346,346,346,100
20241007,120300,64737343,346,346,346,346,117
20241007,120200,64696861,346,344,346,344,6001
20241007,120100,62628515,344,344,344,344,309
20241007,120000,62522219,346,346,346,346,0
20241007,115900,62522219,346,346,346,346,90
20241007,115800,62491079,346,346,346,346,8
20241007,115700,62488311,344,345,345,344,40
20241007,115600,62474512,346,346,346,346,1
20241007,115500,62474166,345,345,345,345,0
20241007,115400,62474166,345,345,345,345,0
20241007,115300,62474166,345,345,345,345,0
20241007,115200,62474166,345,345,345,345,0
20241007,115100,62474166,345,345,345,345,0
20241007,115000,62474166,345,345,345,345,0
20241007,114900,62474166,345,345,345,345,0
20241007,114800,62474166,345,345,345,345,0
20241007,114700,62474166,345,345,345,345,0
20241007,114600,62474166,345,345,345,345,0
20241007,114500,62474166,345,345,345,345,0
20241007,114400,62474166,345,345,345,345,51
20241007,114300,62456571,345,344,345,344,407
20241007,114200,62316248,345,345,345,345,0
20241007,114100,62316248,345,345,345,345,0
20241007,114000,62316248,345,345,345,345,0
20241007,113900,62316248,345,345,345,345,0
20241007,113800,62316248,345,345,345,345,0
20241007,113700,62316248,345,345,345,345,0
20241007,113600,62316248,345,345,345,345,0
20241007,113500,62316248,345,344,345,344,4157
20241007,113400,60885240,345,345,345,345,2000
20241007,113300,60195240,345,345,345,345,0
20241007,113200,60195240,345,345,345,345,0
20241007,113100,60195240,345,345,345,345,0
20241007,113000,60195240,345,345,345,345,0
20241007,112900,60195240,345,345,345,345,0
20241007,112800,60195240,345,345,345,345,500
20241007,112700,60022740,345,346,346,345,326
20241007,112600,59910269,347,347,347,347,0
20241007,112500,59910269,347,347,347,347,0
20241007,112400,59910269,347,347,347,347,0
20241007,112300,59910269,347,347,347,347,0
20241007,112200,59910269,347,347,347,347,0
20241007,112100,59910269,347,347,347,347,0
20241007,112000,59910269,347,347,347,347,0
20241007,111900,59910269,347,347,347,347,0
20241007,111800,59910269,347,347,347,347,0
20241007,111700,59910269,347,347,347,347,0
20241007,111600,59910269,347,347,347,347,0
20241007,111500,59910269,347,347,347,347,0
20241007,111400,59910269,347,347,347,347,0
20241007,111300,59910269,347,347,347,347,0
20241007,111200,59910269,347,347,347,347,0
20241007,111100,59910269,347,347,347,347,0
20241007,111000,59910269,347,347,347,347,0
20241007,110900,59910269,347,347,347,347,0
20241007,110800,59910269,347,347,347,347,0
20241007,110700,59910269,347,347,347,347,0
20241007,110600,59910269,347,346,348,346,3854
20241007,110500,58569940,346,346,346,346,0
20241007,110400,58569940,346,346,346,346,0
20241007,110300,58569940,346,346,346,346,50
20241007,110200,58552640,344,344,344,344,0
20241007,110100,58552640,344,344,344,344,0
20241007,110000,58552640,344,344,344,344,0
20241007,105900,58552640,344,344,344,344,0
20241007,105800,58552640,344,344,344,344,0
20241007,105700,58552640,344,344,344,344,0
20241007,105600,58552640,344,345,345,344,6
20241007,105500,58550575,343,343,343,343,0
20241007,105400,58550575,343,343,343,343,0
20241007,105300,58550575,343,343,343,343,0
20241007,105200,58550575,343,343,343,343,0
20241007,105100,58550575,343,343,343,343,0
20241007,105000,58550575,343,343,343,343,0
20241007,104900,58550575,343,343,343,343,0
20241007,104800,58550575,343,343,343,343,0
20241007,104700,58550575,343,345,345,343,3140
20241007,104600,57467482,349,349,349,349,0
20241007,104500,57467482,349,349,349,349,0
20241007,104400,57467482,349,349,349,349,0
20241007,104300,57467482,349,349,349,349,0
20241007,104200,57467482,349,349,349,349,1000
20241007,104100,57118482,349,349,349,349,1
20241007,104000,57118133,346,346,346,346,3000
20241007,103900,56080133,349,349,349,349,0
20241007,103800,56080133,349,348,349,347,2005
20241007,103700,55384395,347,347,347,347,0
20241007,103600,55384395,347,347,347,347,5000
20241007,103500,53649395,349,349,349,349,1
20241007,103400,53649046,350,350,350,350,13
20241007,103300,53644496,350,350,350,350,2878
20241007,103200,52637196,350,350,350,350,10
20241007,103100,52633696,350,348,350,348,2933
20241007,103000,51610156,348,348,348,348,800
20241007,102900,51331756,349,349,349,349,0
20241007,102800,51331756,349,349,349,349,0
20241007,102700,51331756,349,349,349,349,998
20241007,102600,50983454,348,348,348,348,30
20241007,102500,50973014,348,348,348,348,0
20241007,102400,50973014,348,348,348,348,0
20241007,102300,50973014,348,348,348,348,46
20241007,102200,50957006,348,348,348,348,1
20241007,102100,50956658,348,349,349,348,13
20241007,102000,50952124,348,348,348,348,18
20241007,101900,50945860,348,348,348,348,20
20241007,101800,50938900,348,348,348,348,0
20241007,101700,50938900,348,349,349,348,23
20241007,101600,50930895,348,348,348,348,264
20241007,101500,50839023,348,348,348,348,0
20241007,101400,50839023,348,348,348,348,0
20241007,101300,50839023,348,348,348,348,0
20241007,101200,50839023,348,348,348,348,151
20241007,101100,50786475,349,348,349,348,16041
20241007,101000,45189476,348,349,349,348,1264
20241007,100900,44748604,349,348,349,348,1670
20241007,100800,44166444,348,348,348,348,203
20241007,100700,44095800,348,348,348,348,6243
20241007,100600,41923236,348,347,348,347,1445
20241007,100500,41421771,347,347,347,347,223
20241007,100400,41344390,347,347,347,347,238
20241007,100300,41261804,346,346,346,346,12659
20241007,100200,36881790,346,345,346,345,308
20241007,100100,36775529,345,345,345,345,1972
20241007,100000,36095189,345,345,345,345,34
20241007,095900,36083459,345,345,345,345,223
20241007,095800,36006524,345,345,345,345,0
20241007,095700,36006524,345,345,345,345,0
20241007,095600,36006524,345,345,345,345,0
20241007,095500,36006524,345,345,345,345,0
20241007,095400,36006524,345,345,345,345,1
20241007,095300,36006179,345,345,345,345,0
20241007,095200,36006179,345,345,345,345,0
20241007,095100,36006179,345,345,345,345,0
20241007,095000,36006179,345,345,345,345,0
20241007,094900,36006179,345,345,345,345,0
20241007,094800,36006179,345,345,345,345,9
20241007,094700,36003074,345,345,345,345,1
20241007,094600,36002729,345,345,345,345,0
20241007,094500,36002729,345,345,345,345,19097
20241007,094400,29414264,345,345,345,345,11
20241007,094300,29410469,345,345,345,345,11542
20241007,094200,25428479,345,344,345,344,47
20241007,094100,25412282,345,345,345,345,0
20241007,094000,25412282,345,344,345,344,4166
20241007,093900,23975028,344,345,345,343,7
20241007,093800,23972620,345,345,345,345,1
20241007,093700,23972275,342,343,343,342,4445
20241007,093600,22449307,344,344,344,344,2001
20241007,093500,21760963,342,342,342,342,0
20241007,093400,21760963,342,344,344,340,22173
20241007,093300,14195741,344,345,345,344,4
20241007,093200,14194363,345,345,345,345,11
20241007,093100,14190568,345,345,345,345,2
20241007,093000,14189878,345,345,345,344,5530
20241007,092900,12287528,345,345,345,345,0
20241007,092800,12287528,345,345,345,345,1
20241007,092700,12287183,344,344,344,344,14593
20241007,092600,7267191,344,344,344,344,0
20241007,092500,7267191,344,344,344,344,72
20241007,092400,7242423,344,344,344,344,0
20241007,092300,7242423,344,344,344,344,0
20241007,092200,7242423,344,344,344,344,2564
20241007,092100,6360407,343,343,343,343,0
20241007,092000,6360407,343,343,343,343,0
20241007,091900,6360407,343,343,343,343,0
20241007,091800,6360407,343,343,343,343,0
20241007,091700,6360407,343,343,343,343,0
20241007,091600,6360407,343,343,343,343,1204
20241007,091500,5947435,340,340,340,340,0
20241007,091400,5947435,340,342,342,340,3000
20241007,091300,4924471,341,341,341,341,1200
20241007,091200,4515271,342,342,342,342,587
20241007,091100,4314517,343,343,343,343,103
20241007,091000,4279188,344,344,344,344,0
20241007,090900,4279188,344,344,344,344,0
20241007,090800,4279188,344,343,344,343,2
20241007,090700,4278501,343,343,343,343,700
20241007,090600,4038401,344,344,344,344,255
20241007,090500,3950681,345,345,345,345,579
20241007,090400,3750926,345,346,346,344,1365
20241007,090300,3279866,344,344,344,344,1924
20241007,090200,2618010,342,342,342,342,0
20241007,090100,2618010,342,342,342,342,2500
20241007,090000,1763010,342,342,342,342,5155