KissMeData/043200/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,192700,38136769,559,559,559,559,1764
20241002,192600,38136769,559,559,559,559,0
20241002,192500,38136769,559,559,559,559,0
20241002,192400,38136769,559,559,559,559,0
20241002,192300,38136769,559,559,559,559,0
20241002,192200,38136769,559,559,559,559,0
20241002,192100,38136769,559,559,559,559,0
20241002,192000,38136769,559,559,559,559,0
20241002,191900,38136769,559,559,559,559,0
20241002,191800,38136769,559,559,559,559,0
20241002,191700,38136769,559,559,559,559,0
20241002,191600,38136769,559,559,559,559,0
20241002,191500,38136769,559,559,559,559,0
20241002,191400,38136769,559,559,559,559,0
20241002,191300,38136769,559,559,559,559,0
20241002,191200,38136769,559,559,559,559,0
20241002,191100,38136769,559,559,559,559,0
20241002,191000,38136769,559,559,559,559,0
20241002,190900,38136769,559,559,559,559,0
20241002,190800,38136769,559,559,559,559,0
20241002,190700,38136769,559,559,559,559,0
20241002,190600,38136769,559,559,559,559,0
20241002,190500,38136769,559,559,559,559,0
20241002,190400,38136769,559,559,559,559,0
20241002,190300,38136769,559,559,559,559,0
20241002,190200,38136769,559,559,559,559,0
20241002,190100,38136769,559,559,559,559,0
20241002,190000,38136769,559,559,559,559,0
20241002,185900,38136769,559,559,559,559,0
20241002,185800,38136769,559,559,559,559,0
20241002,185700,38136769,559,559,559,559,1764
20241002,185600,38136769,559,559,559,559,0
20241002,185500,38136769,559,559,559,559,0
20241002,185400,38136769,559,559,559,559,0
20241002,185300,38136769,559,559,559,559,0
20241002,185200,38136769,559,559,559,559,0
20241002,185100,38136769,559,559,559,559,0
20241002,185000,38136769,559,559,559,559,0
20241002,184900,38136769,559,559,559,559,0
20241002,184800,38136769,559,559,559,559,0
20241002,184700,38136769,559,559,559,559,0
20241002,184600,38136769,559,559,559,559,0
20241002,184500,38136769,559,559,559,559,0
20241002,184400,38136769,559,559,559,559,0
20241002,184300,38136769,559,559,559,559,0
20241002,184200,38136769,559,559,559,559,0
20241002,184100,38136769,559,559,559,559,0
20241002,184000,38136769,559,559,559,559,0
20241002,183900,38136769,559,559,559,559,0
20241002,183800,38136769,559,559,559,559,0
20241002,183700,38136769,559,559,559,559,0
20241002,183600,38136769,559,559,559,559,0
20241002,183500,38136769,559,559,559,559,0
20241002,183400,38136769,559,559,559,559,0
20241002,183300,38136769,559,559,559,559,0
20241002,183200,38136769,559,559,559,559,0
20241002,183100,38136769,559,559,559,559,0
20241002,183000,38136769,559,559,559,559,0
20241002,182900,38136769,559,559,559,559,0
20241002,182800,38136769,559,559,559,559,0
20241002,182700,38136769,559,559,559,559,1764
20241002,182600,38136769,559,559,559,559,0
20241002,182500,38136769,559,559,559,559,0
20241002,182400,38136769,559,559,559,559,0
20241002,182300,38136769,559,559,559,559,0
20241002,182200,38136769,559,559,559,559,0
20241002,182100,38136769,559,559,559,559,0
20241002,182000,38136769,559,559,559,559,0
20241002,181900,38136769,559,559,559,559,0
20241002,181800,38136769,559,559,559,559,0
20241002,181700,38136769,559,559,559,559,0
20241002,181600,38136769,559,559,559,559,0
20241002,181500,38136769,559,559,559,559,0
20241002,181400,38136769,559,559,559,559,0
20241002,181300,38136769,559,559,559,559,0
20241002,181200,38136769,559,559,559,559,0
20241002,181100,38136769,559,559,559,559,0
20241002,181000,38136769,559,559,559,559,0
20241002,180900,38136769,559,559,559,559,0
20241002,180800,38136769,559,559,559,559,0
20241002,180700,38136769,559,559,559,559,0
20241002,180600,38136769,559,559,559,559,0
20241002,180500,38136769,559,559,559,559,0
20241002,180400,38136769,559,559,559,559,0
20241002,180300,38136769,559,559,559,559,0
20241002,180200,38136769,559,559,559,559,0
20241002,180100,38136769,559,559,559,559,0
20241002,180000,38136769,559,559,559,559,0
20241002,175900,38136769,559,559,559,559,0
20241002,175800,38136769,559,559,559,559,0
20241002,175700,38136769,559,559,559,559,1764
20241002,175600,38136769,559,559,559,559,0
20241002,175500,38136769,559,559,559,559,0
20241002,175400,38136769,559,559,559,559,0
20241002,175300,38136769,559,559,559,559,0
20241002,175200,38136769,559,559,559,559,0
20241002,175100,38136769,559,559,559,559,0
20241002,175000,38136769,559,559,559,559,0
20241002,174900,38136769,559,559,559,559,0
20241002,174800,38136769,559,559,559,559,0
20241002,174700,38136769,559,559,559,559,0
20241002,174600,38136769,559,559,559,559,0
20241002,174500,38136769,559,559,559,559,0
20241002,174400,38136769,559,559,559,559,0
20241002,174300,38136769,559,559,559,559,0
20241002,174200,38136769,559,559,559,559,0
20241002,174100,38136769,559,559,559,559,0
20241002,174000,38136769,559,559,559,559,0
20241002,173900,38136769,559,559,559,559,0
20241002,173800,38136769,559,559,559,559,0
20241002,173700,38136769,559,559,559,559,0
20241002,173600,38136769,559,559,559,559,0
20241002,173500,38136769,559,559,559,559,0
20241002,173400,38136769,559,559,559,559,0
20241002,173300,38136769,559,559,559,559,0
20241002,173200,38136769,559,559,559,559,0
20241002,173100,38136769,559,559,559,559,0
20241002,173000,38136769,559,559,559,559,0
20241002,172900,38136769,559,559,559,559,0
20241002,172800,38136769,559,559,559,559,0
20241002,172700,38136769,559,559,559,559,1764
20241002,172600,38136769,559,559,559,559,0
20241002,172500,38136769,559,559,559,559,0
20241002,172400,38136769,559,559,559,559,0
20241002,172300,38136769,559,559,559,559,0
20241002,172200,38136769,559,559,559,559,0
20241002,172100,38136769,559,559,559,559,0
20241002,172000,38136769,559,559,559,559,0
20241002,171900,38136769,559,559,559,559,0
20241002,171800,38136769,559,559,559,559,0
20241002,171700,38136769,559,559,559,559,0
20241002,171600,38136769,559,559,559,559,0
20241002,171500,38136769,559,559,559,559,0
20241002,171400,38136769,559,559,559,559,0
20241002,171300,38136769,559,559,559,559,0
20241002,171200,38136769,559,559,559,559,0
20241002,171100,38136769,559,559,559,559,0
20241002,171000,38136769,559,559,559,559,0
20241002,170900,38136769,559,559,559,559,0
20241002,170800,38136769,559,559,559,559,0
20241002,170700,38136769,559,559,559,559,0
20241002,170600,38136769,559,559,559,559,0
20241002,170500,38136769,559,559,559,559,0
20241002,170400,38136769,559,559,559,559,0
20241002,170300,38136769,559,559,559,559,0
20241002,170200,38136769,559,559,559,559,0
20241002,170100,38136769,559,559,559,559,0
20241002,170000,38136769,559,559,559,559,0
20241002,165900,38136769,559,559,559,559,0
20241002,165800,38136769,559,559,559,559,0
20241002,165700,38136769,559,559,559,559,1764
20241002,165600,38136769,559,559,559,559,0
20241002,165500,38136769,559,559,559,559,0
20241002,165400,38136769,559,559,559,559,0
20241002,165300,38136769,559,559,559,559,0
20241002,165200,38136769,559,559,559,559,0
20241002,165100,38136769,559,559,559,559,0
20241002,165000,38136769,559,559,559,559,0
20241002,164900,38136769,559,559,559,559,0
20241002,164800,38136769,559,559,559,559,0
20241002,164700,38136769,559,559,559,559,0
20241002,164600,38136769,559,559,559,559,0
20241002,164500,38136769,559,559,559,559,0
20241002,164400,38136769,559,559,559,559,0
20241002,164300,38136769,559,559,559,559,0
20241002,164200,38136769,559,559,559,559,0
20241002,164100,38136769,559,559,559,559,0
20241002,164000,38136769,559,559,559,559,0
20241002,163900,38136769,559,559,559,559,0
20241002,163800,38136769,559,559,559,559,0
20241002,163700,38136769,559,559,559,559,0
20241002,163600,38136769,559,559,559,559,0
20241002,163500,38136769,559,559,559,559,0
20241002,163400,38136769,559,559,559,559,0
20241002,163300,38136769,559,559,559,559,0
20241002,163200,38136769,559,559,559,559,0
20241002,163100,38136769,559,559,559,559,0
20241002,163000,38136769,559,559,559,559,0
20241002,162900,38136769,559,559,559,559,0
20241002,162800,38136769,559,559,559,559,0
20241002,162700,38136769,559,559,559,559,1764
20241002,162600,38136769,559,559,559,559,0
20241002,162500,38136769,559,559,559,559,0
20241002,162400,38136769,559,559,559,559,0
20241002,162300,38136769,559,559,559,559,0
20241002,162200,38136769,559,559,559,559,0
20241002,162100,38136769,559,559,559,559,0
20241002,162000,38136769,559,559,559,559,0
20241002,161900,38136769,559,559,559,559,0
20241002,161800,38136769,559,559,559,559,0
20241002,161700,38136769,559,559,559,559,0
20241002,161600,38136769,559,559,559,559,0
20241002,161500,38136769,559,559,559,559,0
20241002,161400,38136769,559,559,559,559,0
20241002,161300,38136769,559,559,559,559,0
20241002,161200,38136769,559,559,559,559,0
20241002,161100,38136769,559,559,559,559,0
20241002,161000,38136769,559,559,559,559,0
20241002,160900,38136769,559,559,559,559,0
20241002,160800,38136769,559,559,559,559,0
20241002,160700,38136769,559,559,559,559,0
20241002,160600,38136769,559,559,559,559,0
20241002,160500,38136769,559,559,559,559,0
20241002,160400,38136769,559,559,559,559,0
20241002,160300,38136769,559,559,559,559,0
20241002,160200,38136769,559,559,559,559,0
20241002,160100,38136769,559,559,559,559,0
20241002,160000,38136769,559,559,559,559,0
20241002,155900,38136769,559,559,559,559,0
20241002,155800,38136769,559,559,559,559,0
20241002,155700,38136769,559,559,559,559,1764
20241002,155600,38136769,559,559,559,559,0
20241002,155500,38136769,559,559,559,559,0
20241002,155400,38136769,559,559,559,559,0
20241002,155300,38136769,559,559,559,559,0
20241002,155200,38136769,559,559,559,559,0
20241002,155100,38136769,559,559,559,559,0
20241002,155000,38136769,559,559,559,559,0
20241002,154900,38136769,559,559,559,559,0
20241002,154800,38136769,559,559,559,559,0
20241002,154700,38136769,559,559,559,559,0
20241002,154600,38136769,559,559,559,559,0
20241002,154500,38136769,559,559,559,559,0
20241002,154400,38136769,559,559,559,559,0
20241002,154300,38136769,559,559,559,559,0
20241002,154200,38136769,559,559,559,559,0
20241002,154100,38136769,559,559,559,559,0
20241002,154000,38136769,559,559,559,559,0
20241002,153900,38136769,559,559,559,559,0
20241002,153800,38136769,559,559,559,559,0
20241002,153700,38136769,559,559,559,559,0
20241002,153600,38136769,559,559,559,559,0
20241002,153500,38136769,559,559,559,559,0
20241002,153400,38136769,559,559,559,559,0
20241002,153300,38136769,559,559,559,559,0
20241002,153200,38136769,559,559,559,559,0
20241002,153100,38136769,559,559,559,559,0
20241002,153000,38136769,559,559,559,559,1764
20241002,152900,37150693,562,562,562,562,0
20241002,152800,37150693,562,562,562,562,0
20241002,152700,37150693,562,562,562,562,0
20241002,152600,37150693,562,562,562,562,0
20241002,152500,37150693,562,562,562,562,0
20241002,152400,37150693,562,562,562,562,0
20241002,152300,37150693,562,562,562,562,0
20241002,152200,37150693,562,562,562,562,0
20241002,152100,37150693,562,562,562,562,0
20241002,152000,37150693,562,562,562,562,0
20241002,151900,37150693,562,562,562,562,3
20241002,151800,37149007,562,562,562,562,0
20241002,151700,37149007,562,562,562,562,0
20241002,151600,37149007,562,562,562,562,5
20241002,151500,37146197,561,561,561,561,0
20241002,151400,37146197,561,561,561,561,0
20241002,151300,37146197,561,561,561,561,0
20241002,151200,37146197,561,561,561,561,0
20241002,151100,37146197,561,561,561,561,0
20241002,151000,37146197,561,561,561,561,0
20241002,150900,37146197,561,561,561,561,0
20241002,150800,37146197,561,561,561,561,0
20241002,150700,37146197,561,561,561,561,162
20241002,150600,37055315,561,560,561,560,3838
20241002,150500,34903155,560,560,560,560,0
20241002,150400,34903155,560,560,560,560,0
20241002,150300,34903155,560,560,560,560,0
20241002,150200,34903155,560,560,560,560,1
20241002,150100,34902595,560,560,560,560,5
20241002,150000,34899795,555,555,555,555,0
20241002,145900,34899795,555,555,555,555,0
20241002,145800,34899795,555,555,555,555,0
20241002,145700,34899795,555,555,555,555,0
20241002,145600,34899795,555,555,555,555,0
20241002,145500,34899795,555,555,555,555,0
20241002,145400,34899795,555,556,556,555,1086
20241002,145300,34296782,556,557,557,556,1072
20241002,145200,33699989,560,560,560,560,0
20241002,145100,33699989,560,560,560,560,0
20241002,145000,33699989,560,560,560,560,1
20241002,144900,33699429,560,560,560,560,0
20241002,144800,33699429,560,560,560,560,0
20241002,144700,33699429,560,560,560,560,0
20241002,144600,33699429,560,560,560,560,4000
20241002,144500,31459429,560,560,560,560,0
20241002,144400,31459429,560,560,560,560,0
20241002,144300,31459429,560,560,560,560,0
20241002,144200,31459429,560,560,560,560,0
20241002,144100,31459429,560,560,560,560,0
20241002,144000,31459429,560,560,560,560,0
20241002,143900,31459429,560,560,560,560,0
20241002,143800,31459429,560,560,560,560,0
20241002,143700,31459429,560,560,560,560,1
20241002,143600,31458869,560,560,560,560,0
20241002,143500,31458869,560,560,560,560,0
20241002,143400,31458869,560,560,560,560,337
20241002,143300,31270149,558,559,559,558,1945
20241002,143200,30182895,559,559,559,559,0
20241002,143100,30182895,559,559,559,559,0
20241002,143000,30182895,559,559,559,559,0
20241002,142900,30182895,559,559,559,559,1
20241002,142800,30182336,559,559,559,559,0
20241002,142700,30182336,559,559,559,559,0
20241002,142600,30182336,559,559,559,559,0
20241002,142500,30182336,559,559,559,559,0
20241002,142400,30182336,559,559,559,559,0
20241002,142300,30182336,559,559,559,559,0
20241002,142200,30182336,559,559,559,559,0
20241002,142100,30182336,559,559,559,559,0
20241002,142000,30182336,559,559,559,559,0
20241002,141900,30182336,559,559,559,559,0
20241002,141800,30182336,559,559,559,559,2
20241002,141700,30181218,558,558,558,558,0
20241002,141600,30181218,558,558,558,558,0
20241002,141500,30181218,558,558,558,558,0
20241002,141400,30181218,558,558,558,558,0
20241002,141300,30181218,558,558,558,558,0
20241002,141200,30181218,558,558,558,558,0
20241002,141100,30181218,558,558,558,558,0
20241002,141000,30181218,558,558,558,558,0
20241002,140900,30181218,558,558,558,558,0
20241002,140800,30181218,558,558,558,558,0
20241002,140700,30181218,558,558,558,558,0
20241002,140600,30181218,558,558,558,558,0
20241002,140500,30181218,558,558,558,558,0
20241002,140400,30181218,558,558,558,558,0
20241002,140300,30181218,558,558,558,558,0
20241002,140200,30181218,558,558,558,558,0
20241002,140100,30181218,558,558,558,558,0
20241002,140000,30181218,558,558,558,558,0
20241002,135900,30181218,558,558,558,558,0
20241002,135800,30181218,558,558,558,558,0
20241002,135700,30181218,558,558,558,558,0
20241002,135600,30181218,558,558,558,558,12
20241002,135500,30174522,558,558,558,558,98
20241002,135400,30119838,558,558,558,558,0
20241002,135300,30119838,558,558,558,558,105
20241002,135200,30061248,558,558,558,558,0
20241002,135100,30061248,558,558,558,558,0
20241002,135000,30061248,558,558,558,558,0
20241002,134900,30061248,558,558,558,558,0
20241002,134800,30061248,558,558,558,558,0
20241002,134700,30061248,558,558,558,558,0
20241002,134600,30061248,558,558,558,558,25
20241002,134500,30047298,558,558,558,558,181
20241002,134400,29946300,556,556,556,556,0
20241002,134300,29946300,556,556,556,556,0
20241002,134200,29946300,556,556,556,556,0
20241002,134100,29946300,556,556,556,556,0
20241002,134000,29946300,556,556,556,556,0
20241002,133900,29946300,556,556,556,556,0
20241002,133800,29946300,556,556,556,556,0
20241002,133700,29946300,556,556,556,556,0
20241002,133600,29946300,556,556,556,556,0
20241002,133500,29946300,556,556,556,556,0
20241002,133400,29946300,556,556,556,556,0
20241002,133300,29946300,556,556,556,556,0
20241002,133200,29946300,556,556,556,556,0
20241002,133100,29946300,556,556,556,556,0
20241002,133000,29946300,556,556,556,556,0
20241002,132900,29946300,556,556,556,556,0
20241002,132800,29946300,556,556,556,556,0
20241002,132700,29946300,556,556,556,556,0
20241002,132600,29946300,556,556,556,556,0
20241002,132500,29946300,556,556,556,556,0
20241002,132400,29946300,556,556,556,556,0
20241002,132300,29946300,556,556,556,556,0
20241002,132200,29946300,556,556,556,556,0
20241002,132100,29946300,556,556,556,556,11
20241002,132000,29940184,556,556,556,556,0
20241002,131900,29940184,556,556,556,556,0
20241002,131800,29940184,556,556,556,556,0
20241002,131700,29940184,556,556,556,556,0
20241002,131600,29940184,556,556,556,556,1
20241002,131500,29939628,557,557,557,557,0
20241002,131400,29939628,557,557,557,557,0
20241002,131300,29939628,557,557,557,557,0
20241002,131200,29939628,557,557,557,557,0
20241002,131100,29939628,557,557,557,557,0
20241002,131000,29939628,557,557,557,557,0
20241002,130900,29939628,557,557,557,557,5
20241002,130800,29936843,552,552,552,552,0
20241002,130700,29936843,552,552,552,552,0
20241002,130600,29936843,552,552,552,552,0
20241002,130500,29936843,552,552,552,552,0
20241002,130400,29936843,552,552,552,552,0
20241002,130300,29936843,552,552,552,552,899
20241002,130200,29440595,552,553,553,552,980
20241002,130100,28899235,553,553,553,553,2
20241002,130000,28898129,553,556,556,553,352
20241002,125900,28702949,556,556,556,556,0
20241002,125800,28702949,556,556,556,556,0
20241002,125700,28702949,556,556,556,556,0
20241002,125600,28702949,556,556,556,556,5
20241002,125500,28700169,556,556,556,556,0
20241002,125400,28700169,556,556,556,556,0
20241002,125300,28700169,556,556,556,556,0
20241002,125200,28700169,556,556,556,556,0
20241002,125100,28700169,556,556,556,556,0
20241002,125000,28700169,556,556,556,556,0
20241002,124900,28700169,556,556,556,556,0
20241002,124800,28700169,556,556,556,556,0
20241002,124700,28700169,556,556,556,556,0
20241002,124600,28700169,556,556,556,556,0
20241002,124500,28700169,556,556,556,556,0
20241002,124400,28700169,556,556,556,556,0
20241002,124300,28700169,556,556,556,556,0
20241002,124200,28700169,556,556,556,556,0
20241002,124100,28700169,556,556,556,556,0
20241002,124000,28700169,556,556,556,556,0
20241002,123900,28700169,556,556,556,556,0
20241002,123800,28700169,556,556,556,556,0
20241002,123700,28700169,556,556,556,556,0
20241002,123600,28700169,556,556,556,556,1
20241002,123500,28699613,558,558,558,558,0
20241002,123400,28699613,558,558,558,558,0
20241002,123300,28699613,558,558,558,558,0
20241002,123200,28699613,558,558,558,558,0
20241002,123100,28699613,558,558,558,558,0
20241002,123000,28699613,558,558,558,558,0
20241002,122900,28699613,558,558,558,558,5
20241002,122800,28696823,558,558,558,558,2
20241002,122700,28695707,558,558,558,558,4
20241002,122600,28693475,560,560,560,560,0
20241002,122500,28693475,560,560,560,560,0
20241002,122400,28693475,560,560,560,560,0
20241002,122300,28693475,560,560,560,560,0
20241002,122200,28693475,560,560,560,560,0
20241002,122100,28693475,560,560,560,560,1
20241002,122000,28692915,555,558,558,555,35
20241002,121900,28673467,559,559,559,559,0
20241002,121800,28673467,559,559,559,559,0
20241002,121700,28673467,559,559,559,559,149
20241002,121600,28590176,559,559,559,559,0
20241002,121500,28590176,559,559,559,559,470
20241002,121400,28327446,559,559,559,559,0
20241002,121300,28327446,559,559,559,559,0
20241002,121200,28327446,559,559,559,559,0
20241002,121100,28327446,559,559,559,559,0
20241002,121000,28327446,559,559,559,559,0
20241002,120900,28327446,559,559,559,559,0
20241002,120800,28327446,559,559,559,559,0
20241002,120700,28327446,559,559,559,559,0
20241002,120600,28327446,559,559,559,559,0
20241002,120500,28327446,559,559,559,559,2
20241002,120400,28326328,559,559,559,559,0
20241002,120300,28326328,559,558,559,558,4000
20241002,120200,26091929,556,555,556,555,11381
20241002,120100,19764702,554,554,554,554,0
20241002,120000,19764702,554,554,554,554,0
20241002,115900,19764702,554,554,554,554,0
20241002,115800,19764702,554,554,554,554,0
20241002,115700,19764702,554,554,554,554,0
20241002,115600,19764702,554,554,554,554,0
20241002,115500,19764702,554,554,554,554,0
20241002,115400,19764702,554,554,554,554,0
20241002,115300,19764702,554,554,554,554,0
20241002,115200,19764702,554,554,554,554,0
20241002,115100,19764702,554,554,554,554,50
20241002,115000,19737002,554,554,554,554,0
20241002,114900,19737002,554,554,554,554,0
20241002,114800,19737002,554,554,554,554,0
20241002,114700,19737002,554,554,554,554,198
20241002,114600,19627310,555,555,555,555,0
20241002,114500,19627310,555,555,555,555,0
20241002,114400,19627310,555,555,555,555,5
20241002,114300,19624535,554,554,554,554,0
20241002,114200,19624535,554,554,554,554,30
20241002,114100,19607915,554,554,554,554,0
20241002,114000,19607915,554,554,554,554,0
20241002,113900,19607915,554,554,554,554,0
20241002,113800,19607915,554,554,554,554,40
20241002,113700,19585755,556,556,556,556,1
20241002,113600,19585199,554,554,554,554,0
20241002,113500,19585199,554,554,554,554,0
20241002,113400,19585199,554,554,554,554,30
20241002,113300,19568579,554,554,554,554,0
20241002,113200,19568579,554,554,554,554,0
20241002,113100,19568579,554,554,554,554,0
20241002,113000,19568579,554,554,554,554,0
20241002,112900,19568579,554,554,554,554,0
20241002,112800,19568579,554,554,554,554,0
20241002,112700,19568579,554,554,554,554,0
20241002,112600,19568579,554,554,554,554,0
20241002,112500,19568579,554,554,554,554,0
20241002,112400,19568579,554,554,554,554,0
20241002,112300,19568579,554,554,554,554,0
20241002,112200,19568579,554,554,554,554,0
20241002,112100,19568579,554,554,554,554,0
20241002,112000,19568579,554,554,554,554,0
20241002,111900,19568579,554,554,554,554,0
20241002,111800,19568579,554,554,554,554,0
20241002,111700,19568579,554,554,554,554,0
20241002,111600,19568579,554,554,554,554,0
20241002,111500,19568579,554,554,554,554,0
20241002,111400,19568579,554,554,554,554,0
20241002,111300,19568579,554,554,554,554,0
20241002,111200,19568579,554,554,554,554,0
20241002,111100,19568579,554,554,554,554,0
20241002,111000,19568579,554,554,554,554,0
20241002,110900,19568579,554,554,554,554,54
20241002,110800,19538663,554,554,554,554,0
20241002,110700,19538663,554,554,554,554,0
20241002,110600,19538663,554,554,554,554,0
20241002,110500,19538663,554,554,554,554,0
20241002,110400,19538663,554,554,554,554,0
20241002,110300,19538663,554,554,554,554,0
20241002,110200,19538663,554,554,554,554,0
20241002,110100,19538663,554,554,554,554,0
20241002,110000,19538663,554,554,554,554,0
20241002,105900,19538663,554,554,554,554,0
20241002,105800,19538663,554,554,554,554,0
20241002,105700,19538663,554,554,554,554,0
20241002,105600,19538663,554,554,554,554,0
20241002,105500,19538663,554,554,554,554,3875
20241002,105400,17391913,554,554,554,554,200
20241002,105300,17281113,554,554,554,554,0
20241002,105200,17281113,554,554,554,554,0
20241002,105100,17281113,554,554,554,554,0
20241002,105000,17281113,554,554,554,554,0
20241002,104900,17281113,554,554,554,554,2
20241002,104800,17280005,554,554,554,554,0
20241002,104700,17280005,554,554,554,554,520
20241002,104600,16991925,554,554,554,554,650
20241002,104500,16631825,553,554,554,553,1483
20241002,104400,15810293,554,554,554,554,2
20241002,104300,15809185,553,553,553,553,0
20241002,104200,15809185,553,553,553,553,0
20241002,104100,15809185,553,553,553,553,0
20241002,104000,15809185,553,553,553,553,0
20241002,103900,15809185,553,553,553,553,0
20241002,103800,15809185,553,553,553,553,0
20241002,103700,15809185,553,553,553,553,0
20241002,103600,15809185,553,553,553,553,1
20241002,103500,15808632,554,554,554,554,25
20241002,103400,15794782,553,553,553,553,36
20241002,103300,15774874,553,553,553,553,0
20241002,103200,15774874,553,553,553,553,0
20241002,103100,15774874,553,553,553,553,0
20241002,103000,15774874,553,553,553,553,8
20241002,102900,15770450,552,552,552,552,17
20241002,102800,15761066,553,553,553,552,192
20241002,102700,15654940,554,554,554,554,0
20241002,102600,15654940,554,554,554,554,0
20241002,102500,15654940,554,554,554,554,5
20241002,102400,15652170,554,554,554,554,0
20241002,102300,15652170,554,554,554,554,3050
20241002,102200,13962470,554,553,554,553,250
20241002,102100,13824020,553,553,553,553,0
20241002,102000,13824020,553,553,553,553,0
20241002,101900,13824020,553,553,553,553,1
20241002,101800,13823467,554,554,554,554,0
20241002,101700,13823467,554,554,554,554,0
20241002,101600,13823467,554,554,554,554,5
20241002,101500,13820697,554,554,554,554,2
20241002,101400,13819589,554,554,554,554,0
20241002,101300,13819589,554,554,554,554,60
20241002,101200,13786349,554,554,554,554,0
20241002,101100,13786349,554,554,554,554,0
20241002,101000,13786349,554,554,554,554,0
20241002,100900,13786349,554,554,554,554,0
20241002,100800,13786349,554,554,554,554,100
20241002,100700,13730949,553,554,554,553,214
20241002,100600,13612394,554,554,554,554,354
20241002,100500,13416278,555,555,555,555,1
20241002,100400,13415723,555,555,555,555,0
20241002,100300,13415723,555,555,555,555,0
20241002,100200,13415723,555,555,555,555,96
20241002,100100,13362443,555,555,555,555,0
20241002,100000,13362443,555,555,555,555,0
20241002,095900,13362443,555,556,556,555,3721
20241002,095800,11293708,555,555,555,555,0
20241002,095700,11293708,555,555,555,555,0
20241002,095600,11293708,555,555,555,555,0
20241002,095500,11293708,555,555,555,555,0
20241002,095400,11293708,555,555,555,555,170
20241002,095300,11199358,556,556,556,556,0
20241002,095200,11199358,556,556,556,556,0
20241002,095100,11199358,556,556,556,556,0
20241002,095000,11199358,556,556,556,556,0
20241002,094900,11199358,556,556,556,556,0
20241002,094800,11199358,556,556,556,556,0
20241002,094700,11199358,556,556,556,556,45
20241002,094600,11174338,556,556,556,556,69
20241002,094500,11135974,555,555,555,555,0
20241002,094400,11135974,555,555,555,555,0
20241002,094300,11135974,555,555,555,555,0
20241002,094200,11135974,555,556,556,555,18
20241002,094100,11125982,556,556,556,556,263
20241002,094000,10979754,558,558,558,558,0
20241002,093900,10979754,558,558,558,558,0
20241002,093800,10979754,558,558,558,558,0
20241002,093700,10979754,558,558,558,558,0
20241002,093600,10979754,558,558,558,558,4
20241002,093500,10977522,559,559,559,559,1
20241002,093400,10976963,558,558,558,558,13
20241002,093300,10969709,558,558,558,558,0
20241002,093200,10969709,558,558,558,558,11
20241002,093100,10963571,558,558,558,558,0
20241002,093000,10963571,558,558,558,558,0
20241002,092900,10963571,558,558,558,558,1
20241002,092800,10963013,557,554,557,554,105
20241002,092700,10904738,556,556,556,556,0
20241002,092600,10904738,556,555,556,554,402
20241002,092500,10682027,554,554,554,554,1
20241002,092400,10681473,553,554,554,553,9
20241002,092300,10676491,553,553,553,553,0
20241002,092200,10676491,553,553,553,553,0
20241002,092100,10676491,553,553,553,553,1
20241002,092000,10675938,552,552,552,552,0
20241002,091900,10675938,552,552,552,552,0
20241002,091800,10675938,552,552,552,552,0
20241002,091700,10675938,552,552,552,552,1
20241002,091600,10675386,551,551,551,551,1
20241002,091500,10674835,550,550,550,550,0
20241002,091400,10674835,550,550,550,550,0
20241002,091300,10674835,550,550,550,550,173
20241002,091200,10579685,550,550,550,550,154
20241002,091100,10494985,550,549,550,549,5055
20241002,091000,7718329,549,549,549,549,451
20241002,090900,7470730,549,549,549,549,93
20241002,090800,7419673,549,549,549,549,1
20241002,090700,7419124,549,549,549,549,204
20241002,090600,7307128,545,550,550,545,3734
20241002,090500,5268296,550,549,550,549,411
20241002,090400,5042656,550,550,550,550,55
20241002,090300,5012406,550,553,553,550,5515
20241002,090200,1978840,551,551,551,551,0
20241002,090100,1978840,551,551,551,551,98
20241002,090000,1924842,550,554,554,550,3430