KissMeData/031820/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,191400,42395756,571,571,571,571,1593
20241017,191300,42395756,571,571,571,571,0
20241017,191200,42395756,571,571,571,571,0
20241017,191100,42395756,571,571,571,571,0
20241017,191000,42395756,571,571,571,571,0
20241017,190900,42395756,571,571,571,571,0
20241017,190800,42395756,571,571,571,571,0
20241017,190700,42395756,571,571,571,571,0
20241017,190600,42395756,571,571,571,571,0
20241017,190500,42395756,571,571,571,571,0
20241017,190400,42395756,571,571,571,571,0
20241017,190300,42395756,571,571,571,571,0
20241017,190200,42395756,571,571,571,571,0
20241017,190100,42395756,571,571,571,571,0
20241017,190000,42395756,571,571,571,571,0
20241017,185900,42395756,571,571,571,571,0
20241017,185800,42395756,571,571,571,571,0
20241017,185700,42395756,571,571,571,571,0
20241017,185600,42395756,571,571,571,571,0
20241017,185500,42395756,571,571,571,571,0
20241017,185400,42395756,571,571,571,571,0
20241017,185300,42395756,571,571,571,571,0
20241017,185200,42395756,571,571,571,571,0
20241017,185100,42395756,571,571,571,571,0
20241017,185000,42395756,571,571,571,571,0
20241017,184900,42395756,571,571,571,571,0
20241017,184800,42395756,571,571,571,571,0
20241017,184700,42395756,571,571,571,571,0
20241017,184600,42395756,571,571,571,571,0
20241017,184500,42395756,571,571,571,571,0
20241017,184400,42395756,571,571,571,571,1593
20241017,184300,42395756,571,571,571,571,0
20241017,184200,42395756,571,571,571,571,0
20241017,184100,42395756,571,571,571,571,0
20241017,184000,42395756,571,571,571,571,0
20241017,183900,42395756,571,571,571,571,0
20241017,183800,42395756,571,571,571,571,0
20241017,183700,42395756,571,571,571,571,0
20241017,183600,42395756,571,571,571,571,0
20241017,183500,42395756,571,571,571,571,0
20241017,183400,42395756,571,571,571,571,0
20241017,183300,42395756,571,571,571,571,0
20241017,183200,42395756,571,571,571,571,0
20241017,183100,42395756,571,571,571,571,0
20241017,183000,42395756,571,571,571,571,0
20241017,182900,42395756,571,571,571,571,0
20241017,182800,42395756,571,571,571,571,0
20241017,182700,42395756,571,571,571,571,0
20241017,182600,42395756,571,571,571,571,0
20241017,182500,42395756,571,571,571,571,0
20241017,182400,42395756,571,571,571,571,0
20241017,182300,42395756,571,571,571,571,0
20241017,182200,42395756,571,571,571,571,0
20241017,182100,42395756,571,571,571,571,0
20241017,182000,42395756,571,571,571,571,0
20241017,181900,42395756,571,571,571,571,0
20241017,181800,42395756,571,571,571,571,0
20241017,181700,42395756,571,571,571,571,0
20241017,181600,42395756,571,571,571,571,0
20241017,181500,42395756,571,571,571,571,0
20241017,181400,42395756,571,571,571,571,1593
20241017,181300,42395756,571,571,571,571,0
20241017,181200,42395756,571,571,571,571,0
20241017,181100,42395756,571,571,571,571,0
20241017,181000,42395756,571,571,571,571,0
20241017,180900,42395756,571,571,571,571,0
20241017,180800,42395756,571,571,571,571,0
20241017,180700,42395756,571,571,571,571,0
20241017,180600,42395756,571,571,571,571,0
20241017,180500,42395756,571,571,571,571,0
20241017,180400,42395756,571,571,571,571,0
20241017,180300,42395756,571,571,571,571,0
20241017,180200,42395756,571,571,571,571,0
20241017,180100,42395756,571,571,571,571,0
20241017,180000,42395756,571,571,571,571,0
20241017,175900,42395756,571,571,571,571,0
20241017,175800,42395756,571,571,571,571,0
20241017,175700,42395756,571,571,571,571,0
20241017,175600,42395756,571,571,571,571,0
20241017,175500,42395756,571,571,571,571,0
20241017,175400,42395756,571,571,571,571,0
20241017,175300,42395756,571,571,571,571,0
20241017,175200,42395756,571,571,571,571,0
20241017,175100,42395756,571,571,571,571,0
20241017,175000,42395756,571,571,571,571,0
20241017,174900,42395756,571,571,571,571,0
20241017,174800,42395756,571,571,571,571,0
20241017,174700,42395756,571,571,571,571,0
20241017,174600,42395756,571,571,571,571,0
20241017,174500,42395756,571,571,571,571,0
20241017,174400,42395756,571,571,571,571,1593
20241017,174300,42395756,571,571,571,571,0
20241017,174200,42395756,571,571,571,571,0
20241017,174100,42395756,571,571,571,571,0
20241017,174000,42395756,571,571,571,571,0
20241017,173900,42395756,571,571,571,571,0
20241017,173800,42395756,571,571,571,571,0
20241017,173700,42395756,571,571,571,571,0
20241017,173600,42395756,571,571,571,571,0
20241017,173500,42395756,571,571,571,571,0
20241017,173400,42395756,571,571,571,571,0
20241017,173300,42395756,571,571,571,571,0
20241017,173200,42395756,571,571,571,571,0
20241017,173100,42395756,571,571,571,571,0
20241017,173000,42395756,571,571,571,571,0
20241017,172900,42395756,571,571,571,571,0
20241017,172800,42395756,571,571,571,571,0
20241017,172700,42395756,571,571,571,571,0
20241017,172600,42395756,571,571,571,571,0
20241017,172500,42395756,571,571,571,571,0
20241017,172400,42395756,571,571,571,571,0
20241017,172300,42395756,571,571,571,571,0
20241017,172200,42395756,571,571,571,571,0
20241017,172100,42395756,571,571,571,571,0
20241017,172000,42395756,571,571,571,571,0
20241017,171900,42395756,571,571,571,571,0
20241017,171800,42395756,571,571,571,571,0
20241017,171700,42395756,571,571,571,571,0
20241017,171600,42395756,571,571,571,571,0
20241017,171500,42395756,571,571,571,571,0
20241017,171400,42395756,571,571,571,571,1593
20241017,171300,42395756,571,571,571,571,0
20241017,171200,42395756,571,571,571,571,0
20241017,171100,42395756,571,571,571,571,0
20241017,171000,42395756,571,571,571,571,0
20241017,170900,42395756,571,571,571,571,0
20241017,170800,42395756,571,571,571,571,0
20241017,170700,42395756,571,571,571,571,0
20241017,170600,42395756,571,571,571,571,0
20241017,170500,42395756,571,571,571,571,0
20241017,170400,42395756,571,571,571,571,0
20241017,170300,42395756,571,571,571,571,0
20241017,170200,42395756,571,571,571,571,0
20241017,170100,42395756,571,571,571,571,0
20241017,170000,42395756,571,571,571,571,0
20241017,165900,42395756,571,571,571,571,0
20241017,165800,42395756,571,571,571,571,0
20241017,165700,42395756,571,571,571,571,0
20241017,165600,42395756,571,571,571,571,0
20241017,165500,42395756,571,571,571,571,0
20241017,165400,42395756,571,571,571,571,0
20241017,165300,42395756,571,571,571,571,0
20241017,165200,42395756,571,571,571,571,0
20241017,165100,42395756,571,571,571,571,0
20241017,165000,42395756,571,571,571,571,0
20241017,164900,42395756,571,571,571,571,0
20241017,164800,42395756,571,571,571,571,0
20241017,164700,42395756,571,571,571,571,0
20241017,164600,42395756,571,571,571,571,0
20241017,164500,42395756,571,571,571,571,0
20241017,164400,42395756,571,571,571,571,1593
20241017,164300,42395756,571,571,571,571,0
20241017,164200,42395756,571,571,571,571,0
20241017,164100,42395756,571,571,571,571,0
20241017,164000,42395756,571,571,571,571,0
20241017,163900,42395756,571,571,571,571,0
20241017,163800,42395756,571,571,571,571,0
20241017,163700,42395756,571,571,571,571,0
20241017,163600,42395756,571,571,571,571,0
20241017,163500,42395756,571,571,571,571,0
20241017,163400,42395756,571,571,571,571,0
20241017,163300,42395756,571,571,571,571,0
20241017,163200,42395756,571,571,571,571,0
20241017,163100,42395756,571,571,571,571,0
20241017,163000,42395756,571,571,571,571,0
20241017,162900,42395756,571,571,571,571,0
20241017,162800,42395756,571,571,571,571,0
20241017,162700,42395756,571,571,571,571,0
20241017,162600,42395756,571,571,571,571,0
20241017,162500,42395756,571,571,571,571,0
20241017,162400,42395756,571,571,571,571,0
20241017,162300,42395756,571,571,571,571,0
20241017,162200,42395756,571,571,571,571,0
20241017,162100,42395756,571,571,571,571,0
20241017,162000,42395756,571,571,571,571,0
20241017,161900,42395756,571,571,571,571,0
20241017,161800,42395756,571,571,571,571,0
20241017,161700,42395756,571,571,571,571,0
20241017,161600,42395756,571,571,571,571,0
20241017,161500,42395756,571,571,571,571,0
20241017,161400,42395756,571,571,571,571,1593
20241017,161300,42395756,571,571,571,571,0
20241017,161200,42395756,571,571,571,571,0
20241017,161100,42395756,571,571,571,571,0
20241017,161000,42395756,571,571,571,571,0
20241017,160900,42395756,571,571,571,571,0
20241017,160800,42395756,571,571,571,571,0
20241017,160700,42395756,571,571,571,571,0
20241017,160600,42395756,571,571,571,571,0
20241017,160500,42395756,571,571,571,571,0
20241017,160400,42395756,571,571,571,571,0
20241017,160300,42395756,571,571,571,571,0
20241017,160200,42395756,571,571,571,571,0
20241017,160100,42395756,571,571,571,571,0
20241017,160000,42395756,571,571,571,571,0
20241017,155900,42395756,571,571,571,571,0
20241017,155800,42395756,571,571,571,571,0
20241017,155700,42395756,571,571,571,571,0
20241017,155600,42395756,571,571,571,571,0
20241017,155500,42395756,571,571,571,571,0
20241017,155400,42395756,571,571,571,571,0
20241017,155300,42395756,571,571,571,571,0
20241017,155200,42395756,571,571,571,571,0
20241017,155100,42395756,571,571,571,571,0
20241017,155000,42395756,571,571,571,571,0
20241017,154900,42395756,571,571,571,571,0
20241017,154800,42395756,571,571,571,571,0
20241017,154700,42395756,571,571,571,571,0
20241017,154600,42395756,571,571,571,571,0
20241017,154500,42395756,571,571,571,571,0
20241017,154400,42395756,571,571,571,571,1593
20241017,154300,42395756,571,571,571,571,0
20241017,154200,42395756,571,571,571,571,0
20241017,154100,42395756,571,571,571,571,0
20241017,154000,42395756,571,571,571,571,0
20241017,153900,42395756,571,571,571,571,0
20241017,153800,42395756,571,571,571,571,0
20241017,153700,42395756,571,571,571,571,0
20241017,153600,42395756,571,571,571,571,0
20241017,153500,42395756,571,571,571,571,0
20241017,153400,42395756,571,571,571,571,0
20241017,153300,42395756,571,571,571,571,0
20241017,153200,42395756,571,571,571,571,0
20241017,153100,42395756,571,571,571,571,0
20241017,153000,42395756,571,571,571,571,1593
20241017,152900,41486153,574,574,574,574,0
20241017,152800,41486153,574,574,574,574,0
20241017,152700,41486153,574,574,574,574,0
20241017,152600,41486153,574,574,574,574,0
20241017,152500,41486153,574,574,574,574,0
20241017,152400,41486153,574,574,574,574,0
20241017,152300,41486153,574,574,574,574,0
20241017,152200,41486153,574,574,574,574,0
20241017,152100,41486153,574,574,574,574,0
20241017,152000,41486153,574,574,574,574,0
20241017,151900,41486153,574,574,574,574,1
20241017,151800,41485579,574,574,574,574,0
20241017,151700,41485579,574,574,574,574,0
20241017,151600,41485579,574,574,574,574,10
20241017,151500,41479839,574,574,574,574,0
20241017,151400,41479839,574,574,574,574,1
20241017,151300,41479265,570,570,570,570,0
20241017,151200,41479265,570,570,570,570,0
20241017,151100,41479265,570,570,570,570,0
20241017,151000,41479265,570,570,570,570,0
20241017,150900,41479265,570,570,570,570,378
20241017,150800,41263805,570,570,570,570,2
20241017,150700,41262665,570,570,570,570,120
20241017,150600,41194265,574,574,574,574,1
20241017,150500,41193691,570,570,570,570,0
20241017,150400,41193691,570,570,570,570,0
20241017,150300,41193691,570,570,570,570,500
20241017,150200,40908691,570,570,570,570,0
20241017,150100,40908691,570,572,572,570,6996
20241017,150000,36919134,576,576,576,576,0
20241017,145900,36919134,576,576,576,576,0
20241017,145800,36919134,576,576,576,576,0
20241017,145700,36919134,576,576,576,576,0
20241017,145600,36919134,576,572,576,572,222
20241017,145500,36792146,572,572,572,572,2780
20241017,145400,35201986,572,572,572,572,0
20241017,145300,35201986,572,572,572,572,1
20241017,145200,35201414,573,573,573,573,0
20241017,145100,35201414,573,573,573,573,0
20241017,145000,35201414,573,573,573,573,0
20241017,144900,35201414,573,573,573,573,0
20241017,144800,35201414,573,573,573,573,442
20241017,144700,34948148,577,577,577,577,0
20241017,144600,34948148,577,577,577,577,0
20241017,144500,34948148,577,577,577,577,0
20241017,144400,34948148,577,577,577,577,0
20241017,144300,34948148,577,577,577,577,0
20241017,144200,34948148,577,577,577,577,0
20241017,144100,34948148,577,577,577,577,0
20241017,144000,34948148,577,577,577,577,0
20241017,143900,34948148,577,577,577,577,0
20241017,143800,34948148,577,577,577,577,2340
20241017,143700,33597968,577,577,577,577,0
20241017,143600,33597968,577,577,577,577,0
20241017,143500,33597968,577,577,577,577,0
20241017,143400,33597968,577,577,577,577,0
20241017,143300,33597968,577,577,577,577,0
20241017,143200,33597968,577,577,577,577,35
20241017,143100,33577773,577,577,577,577,0
20241017,143000,33577773,577,577,577,577,0
20241017,142900,33577773,577,577,577,577,0
20241017,142800,33577773,577,577,577,577,0
20241017,142700,33577773,577,575,577,575,6500
20241017,142600,29827837,575,575,575,575,0
20241017,142500,29827837,575,575,575,575,0
20241017,142400,29827837,575,575,575,575,1
20241017,142300,29827262,570,572,572,570,4257
20241017,142200,27395291,575,575,575,575,1
20241017,142100,27394716,572,574,574,572,1000
20241017,142000,26822471,575,575,575,575,0
20241017,141900,26822471,575,575,575,575,0
20241017,141800,26822471,575,575,575,575,0
20241017,141700,26822471,575,575,575,575,0
20241017,141600,26822471,575,575,575,575,0
20241017,141500,26822471,575,575,575,575,0
20241017,141400,26822471,575,575,575,575,0
20241017,141300,26822471,575,575,575,575,1
20241017,141200,26821896,574,574,574,574,0
20241017,141100,26821896,574,574,574,574,0
20241017,141000,26821896,574,574,574,574,0
20241017,140900,26821896,574,574,574,574,0
20241017,140800,26821896,574,574,574,574,0
20241017,140700,26821896,574,574,574,574,0
20241017,140600,26821896,574,574,574,574,0
20241017,140500,26821896,574,574,574,574,0
20241017,140400,26821896,574,574,574,574,0
20241017,140300,26821896,574,574,574,574,0
20241017,140200,26821896,574,574,574,574,0
20241017,140100,26821896,574,574,574,574,0
20241017,140000,26821896,574,574,574,574,0
20241017,135900,26821896,574,574,574,574,0
20241017,135800,26821896,574,574,574,574,0
20241017,135700,26821896,574,574,574,574,0
20241017,135600,26821896,574,574,574,574,17
20241017,135500,26812138,574,574,574,574,50
20241017,135400,26783438,572,573,573,572,899
20241017,135300,26269122,573,573,573,573,0
20241017,135200,26269122,573,573,573,573,2
20241017,135100,26267976,573,573,573,573,0
20241017,135000,26267976,573,573,573,573,0
20241017,134900,26267976,573,573,573,573,0
20241017,134800,26267976,573,573,573,573,0
20241017,134700,26267976,573,574,574,573,2117
20241017,134600,25052835,574,574,574,574,0
20241017,134500,25052835,574,574,574,574,0
20241017,134400,25052835,574,574,574,574,1
20241017,134300,25052261,573,573,573,573,0
20241017,134200,25052261,573,573,573,573,190
20241017,134100,24943391,573,573,573,573,0
20241017,134000,24943391,573,573,573,573,0
20241017,133900,24943391,573,573,573,573,0
20241017,133800,24943391,573,573,573,573,0
20241017,133700,24943391,573,573,573,573,1500
20241017,133600,24083891,573,573,573,573,29
20241017,133500,24067274,574,575,575,574,2593
20241017,133400,22578131,574,574,574,574,0
20241017,133300,22578131,574,574,574,574,193
20241017,133200,22467349,575,575,575,575,0
20241017,133100,22467349,575,575,575,575,0
20241017,133000,22467349,575,575,575,575,125
20241017,132900,22395474,575,575,575,575,82
20241017,132800,22348324,578,578,578,578,0
20241017,132700,22348324,578,578,578,578,0
20241017,132600,22348324,578,578,578,578,0
20241017,132500,22348324,578,578,578,578,0
20241017,132400,22348324,578,578,578,578,0
20241017,132300,22348324,578,578,578,578,0
20241017,132200,22348324,578,578,578,578,0
20241017,132100,22348324,578,578,578,578,0
20241017,132000,22348324,578,578,578,578,0
20241017,131900,22348324,578,578,578,578,0
20241017,131800,22348324,578,578,578,578,0
20241017,131700,22348324,578,578,578,578,0
20241017,131600,22348324,578,578,578,578,0
20241017,131500,22348324,578,578,578,578,0
20241017,131400,22348324,578,578,578,578,0
20241017,131300,22348324,578,578,578,578,0
20241017,131200,22348324,578,578,578,578,340
20241017,131100,22151804,579,579,579,579,0
20241017,131000,22151804,579,579,579,579,0
20241017,130900,22151804,579,579,579,579,0
20241017,130800,22151804,579,579,579,579,1
20241017,130700,22151225,578,578,578,578,0
20241017,130600,22151225,578,578,578,578,0
20241017,130500,22151225,578,578,578,578,0
20241017,130400,22151225,578,578,578,578,0
20241017,130300,22151225,578,578,578,578,0
20241017,130200,22151225,578,578,578,578,0
20241017,130100,22151225,578,577,578,577,5
20241017,130000,22148336,578,578,578,578,0
20241017,125900,22148336,578,578,578,578,1750
20241017,125800,21136836,578,578,578,578,1
20241017,125700,21136258,577,576,577,576,4256
20241017,125600,18681034,576,576,576,576,0
20241017,125500,18681034,576,576,576,576,10
20241017,125400,18675274,574,574,574,574,0
20241017,125300,18675274,574,574,574,574,0
20241017,125200,18675274,574,574,574,574,0
20241017,125100,18675274,574,574,574,574,0
20241017,125000,18675274,574,574,574,574,0
20241017,124900,18675274,574,574,574,574,0
20241017,124800,18675274,574,574,574,574,0
20241017,124700,18675274,574,574,574,574,1
20241017,124600,18674700,576,576,576,576,0
20241017,124500,18674700,576,576,576,576,0
20241017,124400,18674700,576,576,576,576,0
20241017,124300,18674700,576,576,576,576,1
20241017,124200,18674124,574,574,574,574,0
20241017,124100,18674124,574,574,574,574,0
20241017,124000,18674124,574,574,574,574,26
20241017,123900,18659200,574,574,574,574,0
20241017,123800,18659200,574,577,577,574,301
20241017,123700,18486423,574,574,574,574,0
20241017,123600,18486423,574,574,574,574,0
20241017,123500,18486423,574,574,574,574,0
20241017,123400,18486423,574,574,574,574,0
20241017,123300,18486423,574,575,575,574,200
20241017,123200,18371622,577,577,577,577,0
20241017,123100,18371622,577,577,577,577,0
20241017,123000,18371622,577,577,577,577,0
20241017,122900,18371622,577,577,577,577,0
20241017,122800,18371622,577,577,577,577,10
20241017,122700,18365852,577,577,577,577,0
20241017,122600,18365852,577,577,577,577,0
20241017,122500,18365852,577,577,577,577,0
20241017,122400,18365852,577,577,577,577,1
20241017,122300,18365275,572,572,572,572,0
20241017,122200,18365275,572,572,572,572,0
20241017,122100,18365275,572,572,572,572,0
20241017,122000,18365275,572,572,572,572,0
20241017,121900,18365275,572,572,572,572,0
20241017,121800,18365275,572,572,572,572,0
20241017,121700,18365275,572,572,572,572,0
20241017,121600,18365275,572,572,572,572,0
20241017,121500,18365275,572,572,572,572,0
20241017,121400,18365275,572,572,572,572,0
20241017,121300,18365275,572,572,572,572,0
20241017,121200,18365275,572,572,572,572,0
20241017,121100,18365275,572,572,572,572,0
20241017,121000,18365275,572,572,572,572,0
20241017,120900,18365275,572,573,573,572,240
20241017,120800,18227894,573,573,573,573,0
20241017,120700,18227894,573,573,573,573,79
20241017,120600,18182627,571,571,571,571,0
20241017,120500,18182627,571,576,576,571,3224
20241017,120400,16339804,578,578,578,578,0
20241017,120300,16339804,578,578,578,578,0
20241017,120200,16339804,578,578,578,578,0
20241017,120100,16339804,578,578,578,578,0
20241017,120000,16339804,578,578,578,578,0
20241017,115900,16339804,578,578,578,578,0
20241017,115800,16339804,578,578,578,578,2
20241017,115700,16338648,578,578,578,578,0
20241017,115600,16338648,578,578,578,578,1
20241017,115500,16338070,577,577,577,577,1
20241017,115400,16337493,578,578,578,578,0
20241017,115300,16337493,578,578,578,578,0
20241017,115200,16337493,578,578,578,578,0
20241017,115100,16337493,578,578,578,578,0
20241017,115000,16337493,578,578,578,578,0
20241017,114900,16337493,578,578,578,578,0
20241017,114800,16337493,578,578,578,578,0
20241017,114700,16337493,578,578,578,578,0
20241017,114600,16337493,578,578,578,578,0
20241017,114500,16337493,578,578,578,578,0
20241017,114400,16337493,578,578,578,578,0
20241017,114300,16337493,578,578,578,578,0
20241017,114200,16337493,578,578,578,578,0
20241017,114100,16337493,578,575,578,575,901
20241017,114000,15819415,578,578,578,578,0
20241017,113900,15819415,578,578,578,578,0
20241017,113800,15819415,578,578,578,578,0
20241017,113700,15819415,578,578,578,578,0
20241017,113600,15819415,578,578,578,578,0
20241017,113500,15819415,578,578,578,578,0
20241017,113400,15819415,578,578,578,578,0
20241017,113300,15819415,578,578,578,578,0
20241017,113200,15819415,578,578,578,578,0
20241017,113100,15819415,578,578,578,578,0
20241017,113000,15819415,578,578,578,578,5
20241017,112900,15816525,578,578,578,578,0
20241017,112800,15816525,578,578,578,578,0
20241017,112700,15816525,578,578,578,578,0
20241017,112600,15816525,578,578,578,578,0
20241017,112500,15816525,578,578,578,578,0
20241017,112400,15816525,578,578,578,578,0
20241017,112300,15816525,578,578,578,578,0
20241017,112200,15816525,578,578,578,578,0
20241017,112100,15816525,578,578,578,578,0
20241017,112000,15816525,578,578,578,578,0
20241017,111900,15816525,578,578,578,578,1
20241017,111800,15815947,578,578,578,578,0
20241017,111700,15815947,578,578,578,578,0
20241017,111600,15815947,578,578,578,578,0
20241017,111500,15815947,578,577,578,576,62
20241017,111400,15780173,577,577,577,577,34
20241017,111300,15760555,577,577,577,577,0
20241017,111200,15760555,577,577,577,577,0
20241017,111100,15760555,577,577,577,577,0
20241017,111000,15760555,577,577,577,577,0
20241017,110900,15760555,577,577,577,577,0
20241017,110800,15760555,577,577,577,577,0
20241017,110700,15760555,577,576,577,576,1250
20241017,110600,15039376,576,576,576,576,0
20241017,110500,15039376,576,576,576,576,5
20241017,110400,15036496,576,576,576,576,0
20241017,110300,15036496,576,576,576,576,0
20241017,110200,15036496,576,576,576,576,0
20241017,110100,15036496,576,576,576,576,0
20241017,110000,15036496,576,576,576,576,86
20241017,105900,14986960,576,576,576,576,0
20241017,105800,14986960,576,576,576,576,0
20241017,105700,14986960,576,576,576,576,0
20241017,105600,14986960,576,576,576,576,0
20241017,105500,14986960,576,576,576,576,0
20241017,105400,14986960,576,576,576,576,0
20241017,105300,14986960,576,576,576,576,0
20241017,105200,14986960,576,576,576,576,0
20241017,105100,14986960,576,576,576,576,0
20241017,105000,14986960,576,576,576,576,0
20241017,104900,14986960,576,576,576,576,0
20241017,104800,14986960,576,576,576,576,18
20241017,104700,14976592,574,574,574,574,0
20241017,104600,14976592,574,574,574,574,0
20241017,104500,14976592,574,574,574,574,0
20241017,104400,14976592,574,573,574,573,8735
20241017,104300,9964692,574,574,574,574,0
20241017,104200,9964692,574,574,574,574,1
20241017,104100,9964118,573,573,573,573,1847
20241017,104000,8905787,574,574,574,574,10
20241017,103900,8900047,574,574,574,574,0
20241017,103800,8900047,574,574,574,574,0
20241017,103700,8900047,574,574,574,574,0
20241017,103600,8900047,574,574,574,574,2
20241017,103500,8898899,574,574,574,574,1
20241017,103400,8898325,574,574,574,574,0
20241017,103300,8898325,574,574,574,574,0
20241017,103200,8898325,574,574,574,574,503
20241017,103100,8609603,574,574,574,574,1417
20241017,103000,7796245,577,577,577,577,0
20241017,102900,7796245,577,577,577,577,1
20241017,102800,7795668,574,574,574,574,0
20241017,102700,7795668,574,574,574,574,0
20241017,102600,7795668,574,574,574,574,0
20241017,102500,7795668,574,574,574,574,0
20241017,102400,7795668,574,574,574,574,0
20241017,102300,7795668,574,574,574,574,0
20241017,102200,7795668,574,574,574,574,176
20241017,102100,7694644,577,577,577,577,1
20241017,102000,7694067,577,577,577,577,0
20241017,101900,7694067,577,577,577,577,2
20241017,101800,7692913,574,574,574,574,0
20241017,101700,7692913,574,574,574,574,0
20241017,101600,7692913,574,574,574,574,0
20241017,101500,7692913,574,574,574,574,0
20241017,101400,7692913,574,574,574,574,0
20241017,101300,7692913,574,574,574,574,0
20241017,101200,7692913,574,574,574,574,0
20241017,101100,7692913,574,574,574,574,0
20241017,101000,7692913,574,574,574,574,0
20241017,100900,7692913,574,575,575,574,60
20241017,100800,7658418,577,577,577,577,25
20241017,100700,7643993,577,577,577,577,0
20241017,100600,7643993,577,577,577,577,1
20241017,100500,7643416,576,576,576,576,0
20241017,100400,7643416,576,576,576,576,1
20241017,100300,7642840,576,576,576,576,5
20241017,100200,7639960,576,576,576,576,16
20241017,100100,7630744,576,576,576,576,1
20241017,100000,7630168,574,574,574,574,950
20241017,095900,7084868,577,577,577,577,0
20241017,095800,7084868,577,577,577,577,0
20241017,095700,7084868,577,577,577,577,0
20241017,095600,7084868,577,577,577,577,3
20241017,095500,7083137,577,577,577,577,0
20241017,095400,7083137,577,577,577,577,21
20241017,095300,7071020,574,574,574,574,522
20241017,095200,6771392,577,577,577,577,0
20241017,095100,6771392,577,576,577,576,3000
20241017,095000,5042688,575,575,575,575,0
20241017,094900,5042688,575,575,575,575,0
20241017,094800,5042688,575,575,575,575,3
20241017,094700,5040963,575,575,575,575,0
20241017,094600,5040963,575,575,575,575,0
20241017,094500,5040963,575,575,575,575,2405
20241017,094400,3658088,575,575,575,575,0
20241017,094300,3658088,575,575,575,575,0
20241017,094200,3658088,575,575,575,575,0
20241017,094100,3658088,575,575,575,575,3
20241017,094000,3656363,576,576,576,576,0
20241017,093900,3656363,576,576,576,576,7
20241017,093800,3652331,576,576,576,576,22
20241017,093700,3639659,576,576,576,576,0
20241017,093600,3639659,576,576,576,576,0
20241017,093500,3639659,576,576,576,576,96
20241017,093400,3584363,576,577,577,576,341
20241017,093300,3387946,577,577,577,577,16
20241017,093200,3378714,577,577,577,577,18
20241017,093100,3368328,577,577,577,577,20
20241017,093000,3356788,577,577,577,577,0
20241017,092900,3356788,577,577,577,577,2
20241017,092800,3355634,577,577,577,577,0
20241017,092700,3355634,577,577,577,577,0
20241017,092600,3355634,577,577,577,577,0
20241017,092500,3355634,577,577,577,577,0
20241017,092400,3355634,577,577,577,577,0
20241017,092300,3355634,577,577,577,577,3
20241017,092200,3353903,577,577,577,577,0
20241017,092100,3353903,577,577,577,577,1
20241017,092000,3353326,576,576,576,576,0
20241017,091900,3353326,576,576,576,576,2
20241017,091800,3352174,577,577,577,577,15
20241017,091700,3343519,577,577,577,577,3
20241017,091600,3341788,577,577,577,577,1
20241017,091500,3341211,577,577,577,577,0
20241017,091400,3341211,577,577,577,577,0
20241017,091300,3341211,577,577,577,577,0
20241017,091200,3341211,577,577,577,577,0
20241017,091100,3341211,577,577,577,577,0
20241017,091000,3341211,577,577,577,577,0
20241017,090900,3341211,577,577,577,577,0
20241017,090800,3341211,577,577,577,577,0
20241017,090700,3341211,577,577,577,577,0
20241017,090600,3341211,577,577,577,577,0
20241017,090500,3341211,577,575,577,575,45
20241017,090400,3315334,575,575,575,575,0
20241017,090300,3315334,575,576,576,575,229
20241017,090200,3183633,577,577,577,577,0
20241017,090100,3183633,577,576,577,576,681
20241017,090000,2791296,576,576,576,576,4846