KissMeData/052300/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194200,84083983,382,382,382,382,496
20241007,194100,84083983,382,382,382,382,0
20241007,194000,84083983,382,382,382,382,0
20241007,193900,84083983,382,382,382,382,0
20241007,193800,84083983,382,382,382,382,0
20241007,193700,84083983,382,382,382,382,0
20241007,193600,84083983,382,382,382,382,0
20241007,193500,84083983,382,382,382,382,0
20241007,193400,84083983,382,382,382,382,0
20241007,193300,84083983,382,382,382,382,0
20241007,193200,84083983,382,382,382,382,0
20241007,193100,84083983,382,382,382,382,0
20241007,193000,84083983,382,382,382,382,0
20241007,192900,84083983,382,382,382,382,0
20241007,192800,84083983,382,382,382,382,0
20241007,192700,84083983,382,382,382,382,0
20241007,192600,84083983,382,382,382,382,0
20241007,192500,84083983,382,382,382,382,0
20241007,192400,84083983,382,382,382,382,0
20241007,192300,84083983,382,382,382,382,0
20241007,192200,84083983,382,382,382,382,0
20241007,192100,84083983,382,382,382,382,0
20241007,192000,84083983,382,382,382,382,0
20241007,191900,84083983,382,382,382,382,0
20241007,191800,84083983,382,382,382,382,0
20241007,191700,84083983,382,382,382,382,0
20241007,191600,84083983,382,382,382,382,0
20241007,191500,84083983,382,382,382,382,0
20241007,191400,84083983,382,382,382,382,0
20241007,191300,84083983,382,382,382,382,0
20241007,191200,84083983,382,382,382,382,496
20241007,191100,84083983,382,382,382,382,0
20241007,191000,84083983,382,382,382,382,0
20241007,190900,84083983,382,382,382,382,0
20241007,190800,84083983,382,382,382,382,0
20241007,190700,84083983,382,382,382,382,0
20241007,190600,84083983,382,382,382,382,0
20241007,190500,84083983,382,382,382,382,0
20241007,190400,84083983,382,382,382,382,0
20241007,190300,84083983,382,382,382,382,0
20241007,190200,84083983,382,382,382,382,0
20241007,190100,84083983,382,382,382,382,0
20241007,190000,84083983,382,382,382,382,0
20241007,185900,84083983,382,382,382,382,0
20241007,185800,84083983,382,382,382,382,0
20241007,185700,84083983,382,382,382,382,0
20241007,185600,84083983,382,382,382,382,0
20241007,185500,84083983,382,382,382,382,0
20241007,185400,84083983,382,382,382,382,0
20241007,185300,84083983,382,382,382,382,0
20241007,185200,84083983,382,382,382,382,0
20241007,185100,84083983,382,382,382,382,0
20241007,185000,84083983,382,382,382,382,0
20241007,184900,84083983,382,382,382,382,0
20241007,184800,84083983,382,382,382,382,0
20241007,184700,84083983,382,382,382,382,0
20241007,184600,84083983,382,382,382,382,0
20241007,184500,84083983,382,382,382,382,0
20241007,184400,84083983,382,382,382,382,0
20241007,184300,84083983,382,382,382,382,0
20241007,184200,84083983,382,382,382,382,496
20241007,184100,84083983,382,382,382,382,0
20241007,184000,84083983,382,382,382,382,0
20241007,183900,84083983,382,382,382,382,0
20241007,183800,84083983,382,382,382,382,0
20241007,183700,84083983,382,382,382,382,0
20241007,183600,84083983,382,382,382,382,0
20241007,183500,84083983,382,382,382,382,0
20241007,183400,84083983,382,382,382,382,0
20241007,183300,84083983,382,382,382,382,0
20241007,183200,84083983,382,382,382,382,0
20241007,183100,84083983,382,382,382,382,0
20241007,183000,84083983,382,382,382,382,0
20241007,182900,84083983,382,382,382,382,0
20241007,182800,84083983,382,382,382,382,0
20241007,182700,84083983,382,382,382,382,0
20241007,182600,84083983,382,382,382,382,0
20241007,182500,84083983,382,382,382,382,0
20241007,182400,84083983,382,382,382,382,0
20241007,182300,84083983,382,382,382,382,0
20241007,182200,84083983,382,382,382,382,0
20241007,182100,84083983,382,382,382,382,0
20241007,182000,84083983,382,382,382,382,0
20241007,181900,84083983,382,382,382,382,0
20241007,181800,84083983,382,382,382,382,0
20241007,181700,84083983,382,382,382,382,0
20241007,181600,84083983,382,382,382,382,0
20241007,181500,84083983,382,382,382,382,0
20241007,181400,84083983,382,382,382,382,0
20241007,181300,84083983,382,382,382,382,0
20241007,181200,84083983,382,382,382,382,496
20241007,181100,84083983,382,382,382,382,0
20241007,181000,84083983,382,382,382,382,0
20241007,180900,84083983,382,382,382,382,0
20241007,180800,84083983,382,382,382,382,0
20241007,180700,84083983,382,382,382,382,0
20241007,180600,84083983,382,382,382,382,0
20241007,180500,84083983,382,382,382,382,0
20241007,180400,84083983,382,382,382,382,0
20241007,180300,84083983,382,382,382,382,0
20241007,180200,84083983,382,382,382,382,0
20241007,180100,84083983,382,382,382,382,0
20241007,180000,84083983,382,382,382,382,0
20241007,175900,84083983,382,382,382,382,0
20241007,175800,84083983,382,382,382,382,0
20241007,175700,84083983,382,382,382,382,0
20241007,175600,84083983,382,382,382,382,0
20241007,175500,84083983,382,382,382,382,0
20241007,175400,84083983,382,382,382,382,0
20241007,175300,84083983,382,382,382,382,0
20241007,175200,84083983,382,382,382,382,0
20241007,175100,84083983,382,382,382,382,0
20241007,175000,84083983,382,382,382,382,0
20241007,174900,84083983,382,382,382,382,0
20241007,174800,84083983,382,382,382,382,0
20241007,174700,84083983,382,382,382,382,0
20241007,174600,84083983,382,382,382,382,0
20241007,174500,84083983,382,382,382,382,0
20241007,174400,84083983,382,382,382,382,0
20241007,174300,84083983,382,382,382,382,0
20241007,174200,84083983,382,382,382,382,496
20241007,174100,84083983,382,382,382,382,0
20241007,174000,84083983,382,382,382,382,0
20241007,173900,84083983,382,382,382,382,0
20241007,173800,84083983,382,382,382,382,0
20241007,173700,84083983,382,382,382,382,0
20241007,173600,84083983,382,382,382,382,0
20241007,173500,84083983,382,382,382,382,0
20241007,173400,84083983,382,382,382,382,0
20241007,173300,84083983,382,382,382,382,0
20241007,173200,84083983,382,382,382,382,0
20241007,173100,84083983,382,382,382,382,0
20241007,173000,84083983,382,382,382,382,0
20241007,172900,84083983,382,382,382,382,0
20241007,172800,84083983,382,382,382,382,0
20241007,172700,84083983,382,382,382,382,0
20241007,172600,84083983,382,382,382,382,0
20241007,172500,84083983,382,382,382,382,0
20241007,172400,84083983,382,382,382,382,0
20241007,172300,84083983,382,382,382,382,0
20241007,172200,84083983,382,382,382,382,0
20241007,172100,84083983,382,382,382,382,0
20241007,172000,84083983,382,382,382,382,0
20241007,171900,84083983,382,382,382,382,0
20241007,171800,84083983,382,382,382,382,0
20241007,171700,84083983,382,382,382,382,0
20241007,171600,84083983,382,382,382,382,0
20241007,171500,84083983,382,382,382,382,0
20241007,171400,84083983,382,382,382,382,0
20241007,171300,84083983,382,382,382,382,0
20241007,171200,84083983,382,382,382,382,496
20241007,171100,84083983,382,382,382,382,0
20241007,171000,84083983,382,382,382,382,0
20241007,170900,84083983,382,382,382,382,0
20241007,170800,84083983,382,382,382,382,0
20241007,170700,84083983,382,382,382,382,0
20241007,170600,84083983,382,382,382,382,0
20241007,170500,84083983,382,382,382,382,0
20241007,170400,84083983,382,382,382,382,0
20241007,170300,84083983,382,382,382,382,0
20241007,170200,84083983,382,382,382,382,0
20241007,170100,84083983,382,382,382,382,0
20241007,170000,84083983,382,382,382,382,0
20241007,165900,84083983,382,382,382,382,0
20241007,165800,84083983,382,382,382,382,0
20241007,165700,84083983,382,382,382,382,0
20241007,165600,84083983,382,382,382,382,0
20241007,165500,84083983,382,382,382,382,0
20241007,165400,84083983,382,382,382,382,0
20241007,165300,84083983,382,382,382,382,0
20241007,165200,84083983,382,382,382,382,0
20241007,165100,84083983,382,382,382,382,0
20241007,165000,84083983,382,382,382,382,0
20241007,164900,84083983,382,382,382,382,0
20241007,164800,84083983,382,382,382,382,0
20241007,164700,84083983,382,382,382,382,0
20241007,164600,84083983,382,382,382,382,0
20241007,164500,84083983,382,382,382,382,0
20241007,164400,84083983,382,382,382,382,0
20241007,164300,84083983,382,382,382,382,0
20241007,164200,84083983,382,382,382,382,496
20241007,164100,84083983,382,382,382,382,0
20241007,164000,84083983,382,382,382,382,0
20241007,163900,84083983,382,382,382,382,0
20241007,163800,84083983,382,382,382,382,0
20241007,163700,84083983,382,382,382,382,0
20241007,163600,84083983,382,382,382,382,0
20241007,163500,84083983,382,382,382,382,0
20241007,163400,84083983,382,382,382,382,0
20241007,163300,84083983,382,382,382,382,0
20241007,163200,84083983,382,382,382,382,0
20241007,163100,84083983,382,382,382,382,0
20241007,163000,84083983,382,382,382,382,0
20241007,162900,84083983,382,382,382,382,0
20241007,162800,84083983,382,382,382,382,0
20241007,162700,84083983,382,382,382,382,0
20241007,162600,84083983,382,382,382,382,0
20241007,162500,84083983,382,382,382,382,0
20241007,162400,84083983,382,382,382,382,0
20241007,162300,84083983,382,382,382,382,0
20241007,162200,84083983,382,382,382,382,0
20241007,162100,84083983,382,382,382,382,0
20241007,162000,84083983,382,382,382,382,0
20241007,161900,84083983,382,382,382,382,0
20241007,161800,84083983,382,382,382,382,0
20241007,161700,84083983,382,382,382,382,0
20241007,161600,84083983,382,382,382,382,0
20241007,161500,84083983,382,382,382,382,0
20241007,161400,84083983,382,382,382,382,0
20241007,161300,84083983,382,382,382,382,0
20241007,161200,84083983,382,382,382,382,496
20241007,161100,84083983,382,382,382,382,0
20241007,161000,84083983,382,382,382,382,0
20241007,160900,84083983,382,382,382,382,0
20241007,160800,84083983,382,382,382,382,0
20241007,160700,84083983,382,382,382,382,0
20241007,160600,84083983,382,382,382,382,0
20241007,160500,84083983,382,382,382,382,0
20241007,160400,84083983,382,382,382,382,0
20241007,160300,84083983,382,382,382,382,0
20241007,160200,84083983,382,382,382,382,0
20241007,160100,84083983,382,382,382,382,0
20241007,160000,84083983,382,382,382,382,0
20241007,155900,84083983,382,382,382,382,0
20241007,155800,84083983,382,382,382,382,0
20241007,155700,84083983,382,382,382,382,0
20241007,155600,84083983,382,382,382,382,0
20241007,155500,84083983,382,382,382,382,0
20241007,155400,84083983,382,382,382,382,0
20241007,155300,84083983,382,382,382,382,0
20241007,155200,84083983,382,382,382,382,0
20241007,155100,84083983,382,382,382,382,0
20241007,155000,84083983,382,382,382,382,0
20241007,154900,84083983,382,382,382,382,0
20241007,154800,84083983,382,382,382,382,0
20241007,154700,84083983,382,382,382,382,0
20241007,154600,84083983,382,382,382,382,0
20241007,154500,84083983,382,382,382,382,0
20241007,154400,84083983,382,382,382,382,0
20241007,154300,84083983,382,382,382,382,0
20241007,154200,84083983,382,382,382,382,496
20241007,154100,84083983,382,382,382,382,0
20241007,154000,84083983,382,382,382,382,0
20241007,153900,84083983,382,382,382,382,0
20241007,153800,84083983,382,382,382,382,0
20241007,153700,84083983,382,382,382,382,0
20241007,153600,84083983,382,382,382,382,0
20241007,153500,84083983,382,382,382,382,0
20241007,153400,84083983,382,382,382,382,0
20241007,153300,84083983,382,382,382,382,0
20241007,153200,84083983,382,382,382,382,0
20241007,153100,84083983,382,382,382,382,0
20241007,153000,84083983,382,382,382,382,496
20241007,152900,83894511,384,384,384,384,0
20241007,152800,83894511,384,384,384,384,0
20241007,152700,83894511,384,384,384,384,0
20241007,152600,83894511,384,384,384,384,0
20241007,152500,83894511,384,384,384,384,0
20241007,152400,83894511,384,384,384,384,0
20241007,152300,83894511,384,384,384,384,0
20241007,152200,83894511,384,384,384,384,0
20241007,152100,83894511,384,384,384,384,0
20241007,152000,83894511,384,384,384,384,0
20241007,151900,83894511,384,384,384,384,4
20241007,151800,83892975,384,384,384,384,0
20241007,151700,83892975,384,384,384,384,1
20241007,151600,83892591,381,383,383,381,876
20241007,151500,83557543,384,384,384,384,0
20241007,151400,83557543,384,384,384,384,13121
20241007,151300,78519079,383,383,383,383,20
20241007,151200,78511419,384,384,384,384,0
20241007,151100,78511419,384,384,384,383,2267
20241007,151000,77641091,384,383,384,383,167
20241007,150900,77577128,384,384,384,384,0
20241007,150800,77577128,384,383,384,383,1002
20241007,150700,77193360,384,384,384,384,838
20241007,150600,76871568,384,384,384,384,0
20241007,150500,76871568,384,384,384,384,0
20241007,150400,76871568,384,384,384,384,0
20241007,150300,76871568,384,384,384,384,0
20241007,150200,76871568,384,384,384,383,3794
20241007,150100,75415172,384,384,384,384,4032
20241007,150000,73866884,384,384,384,384,0
20241007,145900,73866884,384,384,384,384,0
20241007,145800,73866884,384,384,384,384,0
20241007,145700,73866884,384,384,384,384,3174
20241007,145600,72648068,384,384,384,384,3067
20241007,145500,71470340,385,384,385,384,1459
20241007,145400,70910083,384,384,384,384,1468
20241007,145300,70346371,384,384,385,384,4502
20241007,145200,68617602,384,384,384,384,0
20241007,145100,68617602,384,384,384,384,2933
20241007,145000,67491330,384,384,384,384,4833
20241007,144900,65635458,384,384,384,384,0
20241007,144800,65635458,384,384,384,384,0
20241007,144700,65635458,384,384,384,384,0
20241007,144600,65635458,384,384,384,384,0
20241007,144500,65635458,384,384,384,384,0
20241007,144400,65635458,384,384,384,384,0
20241007,144300,65635458,384,384,384,384,0
20241007,144200,65635458,384,384,384,384,0
20241007,144100,65635458,384,383,384,383,153
20241007,144000,65576858,384,384,384,384,0
20241007,143900,65576858,384,384,384,384,0
20241007,143800,65576858,384,384,384,384,0
20241007,143700,65576858,384,384,384,384,0
20241007,143600,65576858,384,384,384,384,0
20241007,143500,65576858,384,384,384,384,0
20241007,143400,65576858,384,384,384,384,0
20241007,143300,65576858,384,384,384,384,0
20241007,143200,65576858,384,384,384,384,0
20241007,143100,65576858,384,384,384,384,0
20241007,143000,65576858,384,384,384,384,0
20241007,142900,65576858,384,384,384,384,0
20241007,142800,65576858,384,384,384,384,0
20241007,142700,65576858,384,384,384,384,0
20241007,142600,65576858,384,384,384,384,0
20241007,142500,65576858,384,384,384,384,0
20241007,142400,65576858,384,384,384,384,0
20241007,142300,65576858,384,384,384,384,0
20241007,142200,65576858,384,384,384,384,0
20241007,142100,65576858,384,384,384,384,0
20241007,142000,65576858,384,384,384,384,0
20241007,141900,65576858,384,384,384,384,0
20241007,141800,65576858,384,384,384,384,0
20241007,141700,65576858,384,384,384,384,0
20241007,141600,65576858,384,384,384,384,0
20241007,141500,65576858,384,384,384,384,0
20241007,141400,65576858,384,384,384,384,0
20241007,141300,65576858,384,384,384,384,0
20241007,141200,65576858,384,384,384,384,0
20241007,141100,65576858,384,384,384,384,0
20241007,141000,65576858,384,384,384,384,0
20241007,140900,65576858,384,384,384,384,0
20241007,140800,65576858,384,384,384,384,0
20241007,140700,65576858,384,384,384,384,6
20241007,140600,65574554,385,385,385,385,0
20241007,140500,65574554,385,385,385,385,0
20241007,140400,65574554,385,384,385,384,26281
20241007,140300,55482649,384,385,385,384,930
20241007,140200,55125519,384,384,384,384,10310
20241007,140100,51166479,384,384,384,384,746
20241007,140000,50880015,384,384,384,384,940
20241007,135900,50519055,385,384,385,384,1196
20241007,135800,50058788,384,384,384,384,745
20241007,135700,49772708,384,384,384,384,914
20241007,135600,49421732,385,384,385,384,1197
20241007,135500,48961084,384,384,384,384,743
20241007,135400,48675772,384,384,384,384,2426
20241007,135300,47744188,384,384,384,384,1278
20241007,135200,47253436,385,385,385,385,0
20241007,135100,47253436,385,384,385,384,944
20241007,135000,46890930,384,384,384,384,944
20241007,134900,46528434,384,384,384,384,783
20241007,134800,46227762,384,384,384,384,898
20241007,134700,45882930,384,384,384,384,929
20241007,134600,45526194,384,384,384,384,743
20241007,134500,45240882,384,384,384,384,895
20241007,134400,44897202,384,384,384,384,908
20241007,134300,44548530,384,384,384,384,785
20241007,134200,44247090,384,384,384,384,938
20241007,134100,43886898,384,384,384,384,960
20241007,134000,43518258,384,384,384,384,843
20241007,133900,43194546,384,384,384,384,4665
20241007,133800,41403186,384,384,384,384,0
20241007,133700,41403186,384,384,384,384,0
20241007,133600,41403186,384,384,384,384,0
20241007,133500,41403186,384,384,384,384,0
20241007,133400,41403186,384,384,384,384,0
20241007,133300,41403186,384,384,384,384,0
20241007,133200,41403186,384,384,384,384,0
20241007,133100,41403186,384,384,384,384,0
20241007,133000,41403186,384,384,384,384,1
20241007,132900,41402802,383,383,383,383,0
20241007,132800,41402802,383,383,383,383,60
20241007,132700,41379822,383,383,383,383,50
20241007,132600,41360672,384,384,384,384,0
20241007,132500,41360672,384,384,384,384,0
20241007,132400,41360672,384,384,384,384,0
20241007,132300,41360672,384,384,384,384,0
20241007,132200,41360672,384,384,384,384,0
20241007,132100,41360672,384,384,384,384,0
20241007,132000,41360672,384,384,384,384,0
20241007,131900,41360672,384,384,384,384,0
20241007,131800,41360672,384,384,384,384,0
20241007,131700,41360672,384,384,384,384,0
20241007,131600,41360672,384,384,384,384,0
20241007,131500,41360672,384,384,384,384,0
20241007,131400,41360672,384,384,384,384,0
20241007,131300,41360672,384,384,384,384,0
20241007,131200,41360672,384,384,384,384,0
20241007,131100,41360672,384,384,384,384,0
20241007,131000,41360672,384,384,384,384,0
20241007,130900,41360672,384,384,384,384,0
20241007,130800,41360672,384,384,384,384,300
20241007,130700,41245472,384,384,384,384,1
20241007,130600,41245088,382,382,382,382,0
20241007,130500,41245088,382,382,382,382,0
20241007,130400,41245088,382,382,382,382,0
20241007,130300,41245088,382,382,382,382,0
20241007,130200,41245088,382,382,382,382,0
20241007,130100,41245088,382,382,382,382,0
20241007,130000,41245088,382,382,382,382,0
20241007,125900,41245088,382,382,382,382,0
20241007,125800,41245088,382,382,382,382,0
20241007,125700,41245088,382,382,382,382,500
20241007,125600,41054088,382,382,382,382,0
20241007,125500,41054088,382,382,382,382,0
20241007,125400,41054088,382,382,382,382,3002
20241007,125300,39907324,384,384,384,384,0
20241007,125200,39907324,384,384,384,384,7
20241007,125100,39904636,384,384,384,384,1022
20241007,125000,39512188,384,384,384,384,4179
20241007,124900,37907452,384,384,384,384,0
20241007,124800,37907452,384,384,384,384,0
20241007,124700,37907452,384,384,384,384,0
20241007,124600,37907452,384,384,384,384,0
20241007,124500,37907452,384,384,384,384,0
20241007,124400,37907452,384,384,384,384,0
20241007,124300,37907452,384,384,384,384,0
20241007,124200,37907452,384,384,384,384,47
20241007,124100,37889404,384,384,384,384,0
20241007,124000,37889404,384,383,384,383,4
20241007,123900,37887870,382,382,382,382,5340
20241007,123800,35847990,384,384,384,384,0
20241007,123700,35847990,384,384,384,384,0
20241007,123600,35847990,384,384,384,384,0
20241007,123500,35847990,384,384,384,384,0
20241007,123400,35847990,384,384,384,384,40
20241007,123300,35832630,384,383,384,383,117
20241007,123200,35787703,382,382,382,382,0
20241007,123100,35787703,382,382,382,382,0
20241007,123000,35787703,382,382,382,382,575
20241007,122900,35568053,382,382,382,382,20
20241007,122800,35560413,382,382,382,382,10
20241007,122700,35556593,382,382,382,382,0
20241007,122600,35556593,382,382,382,382,500
20241007,122500,35365593,382,382,382,382,0
20241007,122400,35365593,382,382,382,382,0
20241007,122300,35365593,382,382,382,382,0
20241007,122200,35365593,382,382,382,382,0
20241007,122100,35365593,382,382,382,382,0
20241007,122000,35365593,382,382,382,382,0
20241007,121900,35365593,382,382,382,382,20
20241007,121800,35357953,381,381,381,381,0
20241007,121700,35357953,381,381,381,381,0
20241007,121600,35357953,381,381,381,381,0
20241007,121500,35357953,381,381,381,381,0
20241007,121400,35357953,381,381,381,381,0
20241007,121300,35357953,381,381,381,381,0
20241007,121200,35357953,381,381,381,381,0
20241007,121100,35357953,381,381,381,381,0
20241007,121000,35357953,381,381,381,381,0
20241007,120900,35357953,381,381,381,381,0
20241007,120800,35357953,381,381,381,381,0
20241007,120700,35357953,381,381,381,381,12
20241007,120600,35353381,382,382,382,382,0
20241007,120500,35353381,382,382,382,382,0
20241007,120400,35353381,382,382,382,382,1
20241007,120300,35352999,382,382,382,382,20
20241007,120200,35345359,382,382,382,382,1
20241007,120100,35344977,381,382,382,381,101
20241007,120000,35306495,382,382,382,382,0
20241007,115900,35306495,382,382,382,382,0
20241007,115800,35306495,382,382,382,382,0
20241007,115700,35306495,382,382,382,382,0
20241007,115600,35306495,382,382,382,382,0
20241007,115500,35306495,382,382,382,382,0
20241007,115400,35306495,382,382,382,382,0
20241007,115300,35306495,382,382,382,382,1197
20241007,115200,34849241,382,382,382,382,0
20241007,115100,34849241,382,382,382,382,0
20241007,115000,34849241,382,382,382,382,0
20241007,114900,34849241,382,382,382,382,0
20241007,114800,34849241,382,382,382,382,0
20241007,114700,34849241,382,382,382,382,0
20241007,114600,34849241,382,382,382,382,0
20241007,114500,34849241,382,382,382,382,0
20241007,114400,34849241,382,382,382,382,0
20241007,114300,34849241,382,381,382,381,1629
20241007,114200,34228590,381,381,381,381,0
20241007,114100,34228590,381,381,381,381,0
20241007,114000,34228590,381,381,381,381,0
20241007,113900,34228590,381,381,381,381,0
20241007,113800,34228590,381,381,381,381,0
20241007,113700,34228590,381,381,381,381,0
20241007,113600,34228590,381,381,381,381,50
20241007,113500,34209540,381,381,381,381,0
20241007,113400,34209540,381,381,381,381,0
20241007,113300,34209540,381,381,381,381,0
20241007,113200,34209540,381,381,381,381,0
20241007,113100,34209540,381,380,381,380,124
20241007,113000,34162419,381,381,381,381,0
20241007,112900,34162419,381,381,381,381,0
20241007,112800,34162419,381,381,381,381,0
20241007,112700,34162419,381,380,381,380,2
20241007,112600,34161658,381,381,381,381,0
20241007,112500,34161658,381,381,381,381,0
20241007,112400,34161658,381,381,381,381,0
20241007,112300,34161658,381,381,381,381,30
20241007,112200,34150228,381,381,381,381,0
20241007,112100,34150228,381,380,381,380,1211
20241007,112000,33690046,380,380,380,380,0
20241007,111900,33690046,380,380,380,380,0
20241007,111800,33690046,380,380,380,380,0
20241007,111700,33690046,380,380,380,380,0
20241007,111600,33690046,380,380,380,380,0
20241007,111500,33690046,380,380,380,380,0
20241007,111400,33690046,380,380,380,380,0
20241007,111300,33690046,380,380,380,380,0
20241007,111200,33690046,380,380,380,380,0
20241007,111100,33690046,380,380,380,380,0
20241007,111000,33690046,380,380,380,380,0
20241007,110900,33690046,380,380,380,380,0
20241007,110800,33690046,380,380,380,380,0
20241007,110700,33690046,380,380,380,380,0
20241007,110600,33690046,380,380,380,380,0
20241007,110500,33690046,380,380,380,380,141
20241007,110400,33636466,378,378,378,378,0
20241007,110300,33636466,378,378,378,378,0
20241007,110200,33636466,378,378,378,378,0
20241007,110100,33636466,378,378,378,378,0
20241007,110000,33636466,378,378,378,378,0
20241007,105900,33636466,378,378,378,378,0
20241007,105800,33636466,378,378,378,378,60
20241007,105700,33613786,380,380,380,380,0
20241007,105600,33613786,380,380,380,380,0
20241007,105500,33613786,380,380,380,380,0
20241007,105400,33613786,380,380,380,380,0
20241007,105300,33613786,380,380,380,380,1
20241007,105200,33613406,378,378,378,378,0
20241007,105100,33613406,378,378,378,378,0
20241007,105000,33613406,378,378,378,378,102
20241007,104900,33574850,380,380,380,380,0
20241007,104800,33574850,380,380,380,380,500
20241007,104700,33384850,380,380,380,380,0
20241007,104600,33384850,380,380,380,380,0
20241007,104500,33384850,380,380,380,380,0
20241007,104400,33384850,380,380,380,380,0
20241007,104300,33384850,380,380,380,380,0
20241007,104200,33384850,380,380,380,380,0
20241007,104100,33384850,380,380,380,380,1
20241007,104000,33384470,380,380,380,380,0
20241007,103900,33384470,380,380,380,380,0
20241007,103800,33384470,380,380,380,380,0
20241007,103700,33384470,380,380,380,380,0
20241007,103600,33384470,380,380,380,380,3
20241007,103500,33383330,380,379,380,379,3
20241007,103400,33382191,378,378,378,378,0
20241007,103300,33382191,378,378,378,378,0
20241007,103200,33382191,378,378,378,378,0
20241007,103100,33382191,378,378,378,378,0
20241007,103000,33382191,378,378,378,378,0
20241007,102900,33382191,378,378,378,378,0
20241007,102800,33382191,378,378,378,378,0
20241007,102700,33382191,378,378,378,378,0
20241007,102600,33382191,378,377,378,377,23000
20241007,102500,24696786,377,377,377,377,0
20241007,102400,24696786,377,377,377,377,0
20241007,102300,24696786,377,377,377,377,1
20241007,102200,24696409,377,377,377,377,0
20241007,102100,24696409,377,377,377,377,0
20241007,102000,24696409,377,377,377,377,0
20241007,101900,24696409,377,377,377,377,0
20241007,101800,24696409,377,377,377,377,0
20241007,101700,24696409,377,377,377,377,0
20241007,101600,24696409,377,377,377,377,1
20241007,101500,24696032,377,377,377,377,0
20241007,101400,24696032,377,377,377,377,0
20241007,101300,24696032,377,376,377,376,604
20241007,101200,24468878,376,376,376,376,42
20241007,101100,24453086,377,377,377,377,0
20241007,101000,24453086,377,377,377,377,0
20241007,100900,24453086,377,377,377,377,0
20241007,100800,24453086,377,377,377,377,20
20241007,100700,24445546,377,377,377,377,100
20241007,100600,24407846,376,376,376,376,0
20241007,100500,24407846,376,376,376,376,0
20241007,100400,24407846,376,376,376,376,300
20241007,100300,24295046,377,377,377,377,0
20241007,100200,24295046,377,377,377,377,2
20241007,100100,24294292,377,377,377,377,1000
20241007,100000,23917292,377,377,377,377,0
20241007,095900,23917292,377,377,377,377,0
20241007,095800,23917292,377,377,377,377,16
20241007,095700,23911260,376,376,376,376,0
20241007,095600,23911260,376,376,376,376,0
20241007,095500,23911260,376,376,376,376,13306
20241007,095400,18908204,376,376,376,376,0
20241007,095300,18908204,376,376,376,376,0
20241007,095200,18908204,376,376,376,376,0
20241007,095100,18908204,376,376,376,376,0
20241007,095000,18908204,376,376,376,376,0
20241007,094900,18908204,376,376,376,376,1
20241007,094800,18907828,377,377,377,377,0
20241007,094700,18907828,377,377,377,377,6
20241007,094600,18905566,377,377,377,377,9
20241007,094500,18902173,376,376,376,376,0
20241007,094400,18902173,376,376,376,376,0
20241007,094300,18902173,376,376,376,376,0
20241007,094200,18902173,376,376,376,376,0
20241007,094100,18902173,376,376,376,376,0
20241007,094000,18902173,376,376,376,376,0
20241007,093900,18902173,376,376,376,376,0
20241007,093800,18902173,376,376,376,376,4481
20241007,093700,17217317,376,376,376,376,0
20241007,093600,17217317,376,376,376,376,0
20241007,093500,17217317,376,376,376,376,0
20241007,093400,17217317,376,376,376,376,0
20241007,093300,17217317,376,376,376,376,0
20241007,093200,17217317,376,376,376,376,0
20241007,093100,17217317,376,376,376,376,4907
20241007,093000,15372285,377,377,377,377,0
20241007,092900,15372285,377,377,377,377,0
20241007,092800,15372285,377,377,377,377,0
20241007,092700,15372285,377,377,377,377,0
20241007,092600,15372285,377,377,377,377,2005
20241007,092500,14616400,377,377,377,377,1823
20241007,092400,13929129,377,377,377,377,0
20241007,092300,13929129,377,378,378,377,202
20241007,092200,13852775,378,378,378,378,2
20241007,092100,13852019,377,377,377,377,0
20241007,092000,13852019,377,377,377,377,0
20241007,091900,13852019,377,377,377,377,0
20241007,091800,13852019,377,378,378,377,31
20241007,091700,13840331,377,377,377,377,0
20241007,091600,13840331,377,377,377,377,0
20241007,091500,13840331,377,377,377,377,4198
20241007,091400,12257685,378,378,378,378,0
20241007,091300,12257685,378,378,378,378,120
20241007,091200,12212325,378,377,378,377,4245
20241007,091100,10611959,378,378,378,378,3
20241007,091000,10610825,378,378,378,378,13422
20241007,090900,5537309,379,379,379,379,11257
20241007,090800,1270906,379,379,379,379,0
20241007,090700,1270906,379,380,380,379,1475
20241007,090600,710490,381,381,381,381,0
20241007,090500,710490,381,381,381,381,0
20241007,090400,710490,381,381,381,381,1
20241007,090300,710109,381,381,381,381,21
20241007,090200,702108,385,385,385,385,10
20241007,090100,698258,382,382,382,382,1037
20241007,090000,302124,385,386,386,385,783