KissMeData/054300/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194500,40671302,488,488,488,488,1878
20241007,194400,40671302,488,488,488,488,0
20241007,194300,40671302,488,488,488,488,0
20241007,194200,40671302,488,488,488,488,0
20241007,194100,40671302,488,488,488,488,0
20241007,194000,40671302,488,488,488,488,0
20241007,193900,40671302,488,488,488,488,0
20241007,193800,40671302,488,488,488,488,0
20241007,193700,40671302,488,488,488,488,0
20241007,193600,40671302,488,488,488,488,0
20241007,193500,40671302,488,488,488,488,0
20241007,193400,40671302,488,488,488,488,0
20241007,193300,40671302,488,488,488,488,0
20241007,193200,40671302,488,488,488,488,0
20241007,193100,40671302,488,488,488,488,0
20241007,193000,40671302,488,488,488,488,0
20241007,192900,40671302,488,488,488,488,0
20241007,192800,40671302,488,488,488,488,0
20241007,192700,40671302,488,488,488,488,0
20241007,192600,40671302,488,488,488,488,0
20241007,192500,40671302,488,488,488,488,0
20241007,192400,40671302,488,488,488,488,0
20241007,192300,40671302,488,488,488,488,0
20241007,192200,40671302,488,488,488,488,0
20241007,192100,40671302,488,488,488,488,0
20241007,192000,40671302,488,488,488,488,0
20241007,191900,40671302,488,488,488,488,0
20241007,191800,40671302,488,488,488,488,0
20241007,191700,40671302,488,488,488,488,0
20241007,191600,40671302,488,488,488,488,0
20241007,191500,40671302,488,488,488,488,1878
20241007,191400,40671302,488,488,488,488,0
20241007,191300,40671302,488,488,488,488,0
20241007,191200,40671302,488,488,488,488,0
20241007,191100,40671302,488,488,488,488,0
20241007,191000,40671302,488,488,488,488,0
20241007,190900,40671302,488,488,488,488,0
20241007,190800,40671302,488,488,488,488,0
20241007,190700,40671302,488,488,488,488,0
20241007,190600,40671302,488,488,488,488,0
20241007,190500,40671302,488,488,488,488,0
20241007,190400,40671302,488,488,488,488,0
20241007,190300,40671302,488,488,488,488,0
20241007,190200,40671302,488,488,488,488,0
20241007,190100,40671302,488,488,488,488,0
20241007,190000,40671302,488,488,488,488,0
20241007,185900,40671302,488,488,488,488,0
20241007,185800,40671302,488,488,488,488,0
20241007,185700,40671302,488,488,488,488,0
20241007,185600,40671302,488,488,488,488,0
20241007,185500,40671302,488,488,488,488,0
20241007,185400,40671302,488,488,488,488,0
20241007,185300,40671302,488,488,488,488,0
20241007,185200,40671302,488,488,488,488,0
20241007,185100,40671302,488,488,488,488,0
20241007,185000,40671302,488,488,488,488,0
20241007,184900,40671302,488,488,488,488,0
20241007,184800,40671302,488,488,488,488,0
20241007,184700,40671302,488,488,488,488,0
20241007,184600,40671302,488,488,488,488,0
20241007,184500,40671302,488,488,488,488,1878
20241007,184400,40671302,488,488,488,488,0
20241007,184300,40671302,488,488,488,488,0
20241007,184200,40671302,488,488,488,488,0
20241007,184100,40671302,488,488,488,488,0
20241007,184000,40671302,488,488,488,488,0
20241007,183900,40671302,488,488,488,488,0
20241007,183800,40671302,488,488,488,488,0
20241007,183700,40671302,488,488,488,488,0
20241007,183600,40671302,488,488,488,488,0
20241007,183500,40671302,488,488,488,488,0
20241007,183400,40671302,488,488,488,488,0
20241007,183300,40671302,488,488,488,488,0
20241007,183200,40671302,488,488,488,488,0
20241007,183100,40671302,488,488,488,488,0
20241007,183000,40671302,488,488,488,488,0
20241007,182900,40671302,488,488,488,488,0
20241007,182800,40671302,488,488,488,488,0
20241007,182700,40671302,488,488,488,488,0
20241007,182600,40671302,488,488,488,488,0
20241007,182500,40671302,488,488,488,488,0
20241007,182400,40671302,488,488,488,488,0
20241007,182300,40671302,488,488,488,488,0
20241007,182200,40671302,488,488,488,488,0
20241007,182100,40671302,488,488,488,488,0
20241007,182000,40671302,488,488,488,488,0
20241007,181900,40671302,488,488,488,488,0
20241007,181800,40671302,488,488,488,488,0
20241007,181700,40671302,488,488,488,488,0
20241007,181600,40671302,488,488,488,488,0
20241007,181500,40671302,488,488,488,488,1878
20241007,181400,40671302,488,488,488,488,0
20241007,181300,40671302,488,488,488,488,0
20241007,181200,40671302,488,488,488,488,0
20241007,181100,40671302,488,488,488,488,0
20241007,181000,40671302,488,488,488,488,0
20241007,180900,40671302,488,488,488,488,0
20241007,180800,40671302,488,488,488,488,0
20241007,180700,40671302,488,488,488,488,0
20241007,180600,40671302,488,488,488,488,0
20241007,180500,40671302,488,488,488,488,0
20241007,180400,40671302,488,488,488,488,0
20241007,180300,40671302,488,488,488,488,0
20241007,180200,40671302,488,488,488,488,0
20241007,180100,40671302,488,488,488,488,0
20241007,180000,40671302,488,488,488,488,0
20241007,175900,40671302,488,488,488,488,0
20241007,175800,40671302,488,488,488,488,0
20241007,175700,40671302,488,488,488,488,0
20241007,175600,40671302,488,488,488,488,0
20241007,175500,40671302,488,488,488,488,0
20241007,175400,40671302,488,488,488,488,0
20241007,175300,40671302,488,488,488,488,0
20241007,175200,40671302,488,488,488,488,0
20241007,175100,40671302,488,488,488,488,0
20241007,175000,40671302,488,488,488,488,0
20241007,174900,40671302,488,488,488,488,0
20241007,174800,40671302,488,488,488,488,0
20241007,174700,40671302,488,488,488,488,0
20241007,174600,40671302,488,488,488,488,0
20241007,174500,40671302,488,488,488,488,1878
20241007,174400,40671302,488,488,488,488,0
20241007,174300,40671302,488,488,488,488,0
20241007,174200,40671302,488,488,488,488,0
20241007,174100,40671302,488,488,488,488,0
20241007,174000,40671302,488,488,488,488,0
20241007,173900,40671302,488,488,488,488,0
20241007,173800,40671302,488,488,488,488,0
20241007,173700,40671302,488,488,488,488,0
20241007,173600,40671302,488,488,488,488,0
20241007,173500,40671302,488,488,488,488,0
20241007,173400,40671302,488,488,488,488,0
20241007,173300,40671302,488,488,488,488,0
20241007,173200,40671302,488,488,488,488,0
20241007,173100,40671302,488,488,488,488,0
20241007,173000,40671302,488,488,488,488,0
20241007,172900,40671302,488,488,488,488,0
20241007,172800,40671302,488,488,488,488,0
20241007,172700,40671302,488,488,488,488,0
20241007,172600,40671302,488,488,488,488,0
20241007,172500,40671302,488,488,488,488,0
20241007,172400,40671302,488,488,488,488,0
20241007,172300,40671302,488,488,488,488,0
20241007,172200,40671302,488,488,488,488,0
20241007,172100,40671302,488,488,488,488,0
20241007,172000,40671302,488,488,488,488,0
20241007,171900,40671302,488,488,488,488,0
20241007,171800,40671302,488,488,488,488,0
20241007,171700,40671302,488,488,488,488,0
20241007,171600,40671302,488,488,488,488,0
20241007,171500,40671302,488,488,488,488,1878
20241007,171400,40671302,488,488,488,488,0
20241007,171300,40671302,488,488,488,488,0
20241007,171200,40671302,488,488,488,488,0
20241007,171100,40671302,488,488,488,488,0
20241007,171000,40671302,488,488,488,488,0
20241007,170900,40671302,488,488,488,488,0
20241007,170800,40671302,488,488,488,488,0
20241007,170700,40671302,488,488,488,488,0
20241007,170600,40671302,488,488,488,488,0
20241007,170500,40671302,488,488,488,488,0
20241007,170400,40671302,488,488,488,488,0
20241007,170300,40671302,488,488,488,488,0
20241007,170200,40671302,488,488,488,488,0
20241007,170100,40671302,488,488,488,488,0
20241007,170000,40671302,488,488,488,488,0
20241007,165900,40671302,488,488,488,488,0
20241007,165800,40671302,488,488,488,488,0
20241007,165700,40671302,488,488,488,488,0
20241007,165600,40671302,488,488,488,488,0
20241007,165500,40671302,488,488,488,488,0
20241007,165400,40671302,488,488,488,488,0
20241007,165300,40671302,488,488,488,488,0
20241007,165200,40671302,488,488,488,488,0
20241007,165100,40671302,488,488,488,488,0
20241007,165000,40671302,488,488,488,488,0
20241007,164900,40671302,488,488,488,488,0
20241007,164800,40671302,488,488,488,488,0
20241007,164700,40671302,488,488,488,488,0
20241007,164600,40671302,488,488,488,488,0
20241007,164500,40671302,488,488,488,488,1878
20241007,164400,40671302,488,488,488,488,0
20241007,164300,40671302,488,488,488,488,0
20241007,164200,40671302,488,488,488,488,0
20241007,164100,40671302,488,488,488,488,0
20241007,164000,40671302,488,488,488,488,0
20241007,163900,40671302,488,488,488,488,0
20241007,163800,40671302,488,488,488,488,0
20241007,163700,40671302,488,488,488,488,0
20241007,163600,40671302,488,488,488,488,0
20241007,163500,40671302,488,488,488,488,0
20241007,163400,40671302,488,488,488,488,0
20241007,163300,40671302,488,488,488,488,0
20241007,163200,40671302,488,488,488,488,0
20241007,163100,40671302,488,488,488,488,0
20241007,163000,40671302,488,488,488,488,0
20241007,162900,40671302,488,488,488,488,0
20241007,162800,40671302,488,488,488,488,0
20241007,162700,40671302,488,488,488,488,0
20241007,162600,40671302,488,488,488,488,0
20241007,162500,40671302,488,488,488,488,0
20241007,162400,40671302,488,488,488,488,0
20241007,162300,40671302,488,488,488,488,0
20241007,162200,40671302,488,488,488,488,0
20241007,162100,40671302,488,488,488,488,0
20241007,162000,40671302,488,488,488,488,0
20241007,161900,40671302,488,488,488,488,0
20241007,161800,40671302,488,488,488,488,0
20241007,161700,40671302,488,488,488,488,0
20241007,161600,40671302,488,488,488,488,0
20241007,161500,40671302,488,488,488,488,1878
20241007,161400,40671302,488,488,488,488,0
20241007,161300,40671302,488,488,488,488,0
20241007,161200,40671302,488,488,488,488,0
20241007,161100,40671302,488,488,488,488,0
20241007,161000,40671302,488,488,488,488,0
20241007,160900,40671302,488,488,488,488,0
20241007,160800,40671302,488,488,488,488,0
20241007,160700,40671302,488,488,488,488,0
20241007,160600,40671302,488,488,488,488,0
20241007,160500,40671302,488,488,488,488,0
20241007,160400,40671302,488,488,488,488,0
20241007,160300,40671302,488,488,488,488,0
20241007,160200,40671302,488,488,488,488,0
20241007,160100,40671302,488,488,488,488,0
20241007,160000,40671302,488,488,488,488,0
20241007,155900,40671302,488,488,488,488,0
20241007,155800,40671302,488,488,488,488,0
20241007,155700,40671302,488,488,488,488,0
20241007,155600,40671302,488,488,488,488,0
20241007,155500,40671302,488,488,488,488,0
20241007,155400,40671302,488,488,488,488,0
20241007,155300,40671302,488,488,488,488,0
20241007,155200,40671302,488,488,488,488,0
20241007,155100,40671302,488,488,488,488,0
20241007,155000,40671302,488,488,488,488,0
20241007,154900,40671302,488,488,488,488,0
20241007,154800,40671302,488,488,488,488,0
20241007,154700,40671302,488,488,488,488,0
20241007,154600,40671302,488,488,488,488,0
20241007,154500,40671302,488,488,488,488,1878
20241007,154400,40671302,488,488,488,488,0
20241007,154300,40671302,488,488,488,488,0
20241007,154200,40671302,488,488,488,488,0
20241007,154100,40671302,488,488,488,488,0
20241007,154000,40671302,488,488,488,488,0
20241007,153900,40671302,488,488,488,488,0
20241007,153800,40671302,488,488,488,488,0
20241007,153700,40671302,488,488,488,488,0
20241007,153600,40671302,488,488,488,488,0
20241007,153500,40671302,488,488,488,488,0
20241007,153400,40671302,488,488,488,488,0
20241007,153300,40671302,488,488,488,488,0
20241007,153200,40671302,488,488,488,488,0
20241007,153100,40671302,488,488,488,488,0
20241007,153000,40671302,488,488,488,488,1878
20241007,152900,39754838,493,493,493,493,0
20241007,152800,39754838,493,493,493,493,0
20241007,152700,39754838,493,493,493,493,0
20241007,152600,39754838,493,493,493,493,0
20241007,152500,39754838,493,493,493,493,0
20241007,152400,39754838,493,493,493,493,0
20241007,152300,39754838,493,493,493,493,0
20241007,152200,39754838,493,493,493,493,0
20241007,152100,39754838,493,493,493,493,0
20241007,152000,39754838,493,493,493,493,0
20241007,151900,39754838,493,493,493,493,0
20241007,151800,39754838,493,493,493,493,0
20241007,151700,39754838,493,493,493,493,0
20241007,151600,39754838,493,493,493,493,0
20241007,151500,39754838,493,493,493,493,0
20241007,151400,39754838,493,493,493,493,0
20241007,151300,39754838,493,493,493,493,170
20241007,151200,39671028,489,489,489,489,0
20241007,151100,39671028,489,489,489,489,0
20241007,151000,39671028,489,489,489,489,1
20241007,150900,39670539,493,489,493,489,2
20241007,150800,39669557,493,493,493,493,0
20241007,150700,39669557,493,493,493,493,0
20241007,150600,39669557,493,493,493,493,1
20241007,150500,39669064,488,488,488,488,0
20241007,150400,39669064,488,488,488,488,0
20241007,150300,39669064,488,488,488,488,1
20241007,150200,39668576,493,493,493,493,0
20241007,150100,39668576,493,493,493,493,0
20241007,150000,39668576,493,493,493,493,0
20241007,145900,39668576,493,493,493,493,0
20241007,145800,39668576,493,493,493,493,0
20241007,145700,39668576,493,493,493,493,0
20241007,145600,39668576,493,493,493,493,0
20241007,145500,39668576,493,493,493,493,0
20241007,145400,39668576,493,493,493,493,0
20241007,145300,39668576,493,493,493,493,0
20241007,145200,39668576,493,493,493,493,0
20241007,145100,39668576,493,493,493,493,0
20241007,145000,39668576,493,493,493,493,0
20241007,144900,39668576,493,493,493,493,0
20241007,144800,39668576,493,493,493,493,0
20241007,144700,39668576,493,493,493,493,50
20241007,144600,39643926,489,489,489,489,0
20241007,144500,39643926,489,489,489,489,0
20241007,144400,39643926,489,490,490,488,2800
20241007,144300,38276308,494,494,494,494,0
20241007,144200,38276308,494,494,494,494,0
20241007,144100,38276308,494,494,494,494,0
20241007,144000,38276308,494,494,494,494,138
20241007,143900,38208136,494,494,494,494,1
20241007,143800,38207642,490,490,490,490,0
20241007,143700,38207642,490,490,490,490,0
20241007,143600,38207642,490,490,490,490,0
20241007,143500,38207642,490,490,490,490,0
20241007,143400,38207642,490,490,490,490,0
20241007,143300,38207642,490,490,490,490,0
20241007,143200,38207642,490,490,490,490,0
20241007,143100,38207642,490,490,490,490,0
20241007,143000,38207642,490,490,490,490,0
20241007,142900,38207642,490,490,490,490,0
20241007,142800,38207642,490,490,490,490,0
20241007,142700,38207642,490,490,490,490,0
20241007,142600,38207642,490,490,490,490,0
20241007,142500,38207642,490,490,490,490,14
20241007,142400,38200782,494,494,494,494,0
20241007,142300,38200782,494,494,494,494,0
20241007,142200,38200782,494,494,494,494,4
20241007,142100,38198806,494,494,494,494,0
20241007,142000,38198806,494,494,494,494,139
20241007,141900,38130140,494,494,494,494,0
20241007,141800,38130140,494,494,494,494,0
20241007,141700,38130140,494,494,494,494,0
20241007,141600,38130140,494,494,494,494,0
20241007,141500,38130140,494,494,494,494,0
20241007,141400,38130140,494,494,494,494,0
20241007,141300,38130140,494,494,494,494,0
20241007,141200,38130140,494,494,494,494,0
20241007,141100,38130140,494,494,494,494,0
20241007,141000,38130140,494,494,494,494,0
20241007,140900,38130140,494,494,494,494,0
20241007,140800,38130140,494,494,494,494,0
20241007,140700,38130140,494,494,494,494,0
20241007,140600,38130140,494,494,494,494,0
20241007,140500,38130140,494,494,494,494,0
20241007,140400,38130140,494,494,494,494,0
20241007,140300,38130140,494,494,494,494,0
20241007,140200,38130140,494,494,494,494,0
20241007,140100,38130140,494,494,494,494,0
20241007,140000,38130140,494,494,494,494,139
20241007,135900,38061474,494,494,494,494,0
20241007,135800,38061474,494,494,494,494,1
20241007,135700,38060980,488,493,493,488,1430
20241007,135600,37357685,494,494,494,494,0
20241007,135500,37357685,494,494,494,494,0
20241007,135400,37357685,494,494,494,494,0
20241007,135300,37357685,494,494,494,494,0
20241007,135200,37357685,494,494,494,494,0
20241007,135100,37357685,494,494,494,494,0
20241007,135000,37357685,494,494,494,494,0
20241007,134900,37357685,494,494,494,494,0
20241007,134800,37357685,494,494,494,494,0
20241007,134700,37357685,494,494,494,494,800
20241007,134600,36962485,494,494,494,494,50
20241007,134500,36937785,494,494,494,494,50
20241007,134400,36913085,494,494,494,494,5
20241007,134300,36910615,494,494,494,494,0
20241007,134200,36910615,494,494,494,494,0
20241007,134100,36910615,494,494,494,494,0
20241007,134000,36910615,494,494,494,494,139
20241007,133900,36841949,493,493,493,493,0
20241007,133800,36841949,493,493,493,493,0
20241007,133700,36841949,493,493,493,493,0
20241007,133600,36841949,493,493,493,493,3
20241007,133500,36840470,493,493,493,493,154
20241007,133400,36764548,493,493,493,493,0
20241007,133300,36764548,493,493,493,493,8
20241007,133200,36760604,494,494,494,494,0
20241007,133100,36760604,494,494,494,494,0
20241007,133000,36760604,494,494,494,494,0
20241007,132900,36760604,494,494,494,494,1000
20241007,132800,36266604,494,494,494,494,0
20241007,132700,36266604,494,494,494,494,0
20241007,132600,36266604,494,494,494,494,0
20241007,132500,36266604,494,494,494,494,0
20241007,132400,36266604,494,494,494,494,0
20241007,132300,36266604,494,494,494,494,0
20241007,132200,36266604,494,494,494,494,0
20241007,132100,36266604,494,494,494,494,10
20241007,132000,36261664,494,494,494,494,139
20241007,131900,36192998,494,494,494,494,0
20241007,131800,36192998,494,494,494,494,0
20241007,131700,36192998,494,494,494,494,0
20241007,131600,36192998,494,494,494,494,0
20241007,131500,36192998,494,494,494,494,0
20241007,131400,36192998,494,494,494,494,0
20241007,131300,36192998,494,494,494,494,0
20241007,131200,36192998,494,494,494,494,0
20241007,131100,36192998,494,494,494,494,0
20241007,131000,36192998,494,494,494,494,0
20241007,130900,36192998,494,494,494,494,0
20241007,130800,36192998,494,494,494,494,0
20241007,130700,36192998,494,494,494,494,0
20241007,130600,36192998,494,494,494,494,1213
20241007,130500,35593776,493,493,493,493,0
20241007,130400,35593776,493,493,493,493,0
20241007,130300,35593776,493,493,493,493,0
20241007,130200,35593776,493,493,493,493,15
20241007,130100,35586381,494,494,494,494,0
20241007,130000,35586381,494,494,494,494,139
20241007,125900,35517715,494,494,494,494,0
20241007,125800,35517715,494,494,494,494,0
20241007,125700,35517715,494,494,494,494,0
20241007,125600,35517715,494,494,494,494,0
20241007,125500,35517715,494,494,494,494,0
20241007,125400,35517715,494,494,494,494,0
20241007,125300,35517715,494,494,494,494,0
20241007,125200,35517715,494,494,494,494,0
20241007,125100,35517715,494,494,494,494,0
20241007,125000,35517715,494,494,494,494,0
20241007,124900,35517715,494,494,494,494,0
20241007,124800,35517715,494,494,494,494,0
20241007,124700,35517715,494,494,494,494,0
20241007,124600,35517715,494,494,494,494,0
20241007,124500,35517715,494,494,494,494,0
20241007,124400,35517715,494,494,494,494,0
20241007,124300,35517715,494,494,494,494,0
20241007,124200,35517715,494,494,494,494,0
20241007,124100,35517715,494,494,494,494,0
20241007,124000,35517715,494,494,494,494,143
20241007,123900,35447073,494,494,494,494,30
20241007,123800,35432253,494,494,494,494,0
20241007,123700,35432253,494,494,494,494,0
20241007,123600,35432253,494,494,494,494,0
20241007,123500,35432253,494,494,494,494,0
20241007,123400,35432253,494,494,494,494,4
20241007,123300,35430277,493,493,493,493,0
20241007,123200,35430277,493,493,493,493,1624
20241007,123100,34629645,494,494,494,494,0
20241007,123000,34629645,494,494,494,494,0
20241007,122900,34629645,494,494,494,494,0
20241007,122800,34629645,494,494,494,494,0
20241007,122700,34629645,494,494,494,494,0
20241007,122600,34629645,494,494,494,494,0
20241007,122500,34629645,494,494,494,494,0
20241007,122400,34629645,494,494,494,494,0
20241007,122300,34629645,494,494,494,494,0
20241007,122200,34629645,494,494,494,494,0
20241007,122100,34629645,494,494,494,494,0
20241007,122000,34629645,494,494,494,494,139
20241007,121900,34560979,493,493,493,493,0
20241007,121800,34560979,493,493,493,493,0
20241007,121700,34560979,493,493,493,493,0
20241007,121600,34560979,493,493,493,493,0
20241007,121500,34560979,493,493,493,493,1000
20241007,121400,34067979,494,494,494,494,0
20241007,121300,34067979,494,494,494,494,0
20241007,121200,34067979,494,494,494,494,0
20241007,121100,34067979,494,494,494,494,0
20241007,121000,34067979,494,494,494,494,0
20241007,120900,34067979,494,494,494,494,1
20241007,120800,34067485,493,493,493,493,2745
20241007,120700,32714200,493,493,493,493,0
20241007,120600,32714200,493,493,493,493,0
20241007,120500,32714200,493,493,493,493,1
20241007,120400,32713707,489,489,489,489,0
20241007,120300,32713707,489,489,489,489,0
20241007,120200,32713707,489,489,489,489,0
20241007,120100,32713707,489,489,489,489,4778
20241007,120000,30377265,489,489,489,489,192
20241007,115900,30283377,488,488,488,488,0
20241007,115800,30283377,488,488,488,488,0
20241007,115700,30283377,488,488,488,488,0
20241007,115600,30283377,488,488,488,488,0
20241007,115500,30283377,488,488,488,488,0
20241007,115400,30283377,488,488,488,488,0
20241007,115300,30283377,488,488,488,488,0
20241007,115200,30283377,488,488,488,488,400
20241007,115100,30088177,489,489,489,489,0
20241007,115000,30088177,489,489,489,489,0
20241007,114900,30088177,489,489,489,489,0
20241007,114800,30088177,489,489,489,489,0
20241007,114700,30088177,489,489,489,489,0
20241007,114600,30088177,489,489,489,489,0
20241007,114500,30088177,489,489,489,489,0
20241007,114400,30088177,489,489,489,489,0
20241007,114300,30088177,489,489,489,489,0
20241007,114200,30088177,489,489,489,489,0
20241007,114100,30088177,489,489,489,489,1
20241007,114000,30087688,488,489,489,488,477
20241007,113900,29854773,489,489,489,489,0
20241007,113800,29854773,489,489,489,489,0
20241007,113700,29854773,489,489,489,489,0
20241007,113600,29854773,489,489,489,489,0
20241007,113500,29854773,489,489,489,489,0
20241007,113400,29854773,489,489,489,489,0
20241007,113300,29854773,489,489,489,489,0
20241007,113200,29854773,489,489,489,489,0
20241007,113100,29854773,489,489,489,489,40
20241007,113000,29835213,489,489,489,489,1
20241007,112900,29834724,489,489,489,489,0
20241007,112800,29834724,489,489,489,489,0
20241007,112700,29834724,489,489,489,489,0
20241007,112600,29834724,489,489,489,489,0
20241007,112500,29834724,489,489,489,489,0
20241007,112400,29834724,489,489,489,489,0
20241007,112300,29834724,489,489,489,489,0
20241007,112200,29834724,489,489,489,489,0
20241007,112100,29834724,489,489,489,489,0
20241007,112000,29834724,489,489,489,489,836
20241007,111900,29425920,489,489,489,489,0
20241007,111800,29425920,489,489,489,489,0
20241007,111700,29425920,489,489,489,489,0
20241007,111600,29425920,489,489,489,489,0
20241007,111500,29425920,489,489,489,489,0
20241007,111400,29425920,489,489,489,489,0
20241007,111300,29425920,489,489,489,489,0
20241007,111200,29425920,489,489,489,489,0
20241007,111100,29425920,489,489,489,489,0
20241007,111000,29425920,489,489,489,489,0
20241007,110900,29425920,489,489,489,489,0
20241007,110800,29425920,489,489,489,489,0
20241007,110700,29425920,489,489,489,489,0
20241007,110600,29425920,489,489,489,489,0
20241007,110500,29425920,489,489,489,489,0
20241007,110400,29425920,489,489,489,489,0
20241007,110300,29425920,489,489,489,489,0
20241007,110200,29425920,489,489,489,489,0
20241007,110100,29425920,489,489,489,489,0
20241007,110000,29425920,489,489,489,489,154
20241007,105900,29350614,489,489,489,489,0
20241007,105800,29350614,489,489,489,489,0
20241007,105700,29350614,489,489,489,489,0
20241007,105600,29350614,489,489,489,489,0
20241007,105500,29350614,489,489,489,489,0
20241007,105400,29350614,489,489,489,489,0
20241007,105300,29350614,489,489,489,489,0
20241007,105200,29350614,489,489,489,489,0
20241007,105100,29350614,489,489,489,489,0
20241007,105000,29350614,489,489,489,489,2
20241007,104900,29349636,489,489,489,489,0
20241007,104800,29349636,489,489,489,489,0
20241007,104700,29349636,489,489,489,489,0
20241007,104600,29349636,489,489,489,489,490
20241007,104500,29110026,490,491,491,490,188
20241007,104400,29017895,494,494,494,494,0
20241007,104300,29017895,494,494,494,494,0
20241007,104200,29017895,494,494,494,494,0
20241007,104100,29017895,494,494,494,494,0
20241007,104000,29017895,494,495,495,494,173
20241007,103900,28932294,494,494,494,494,0
20241007,103800,28932294,494,494,494,494,0
20241007,103700,28932294,494,494,494,494,0
20241007,103600,28932294,494,490,494,490,62
20241007,103500,28901790,495,495,495,495,0
20241007,103400,28901790,495,495,495,495,0
20241007,103300,28901790,495,495,495,495,1
20241007,103200,28901295,489,489,489,489,0
20241007,103100,28901295,489,491,491,489,1000
20241007,103000,28411283,491,491,491,491,0
20241007,102900,28411283,491,491,491,491,2
20241007,102800,28410301,495,495,495,495,0
20241007,102700,28410301,495,495,495,495,0
20241007,102600,28410301,495,495,495,495,0
20241007,102500,28410301,495,495,495,495,0
20241007,102400,28410301,495,495,495,495,0
20241007,102300,28410301,495,495,495,495,1
20241007,102200,28409806,491,491,491,491,31
20241007,102100,28394585,495,495,495,495,0
20241007,102000,28394585,495,495,495,495,139
20241007,101900,28325780,491,491,491,491,0
20241007,101800,28325780,491,491,491,491,0
20241007,101700,28325780,491,491,491,491,0
20241007,101600,28325780,491,492,492,491,15
20241007,101500,28318405,495,495,495,495,1
20241007,101400,28317910,491,491,491,491,0
20241007,101300,28317910,491,491,491,491,15
20241007,101200,28310545,495,495,495,495,0
20241007,101100,28310545,495,495,495,495,0
20241007,101000,28310545,495,495,495,495,0
20241007,100900,28310545,495,495,495,495,0
20241007,100800,28310545,495,495,495,495,0
20241007,100700,28310545,495,490,495,490,18
20241007,100600,28301710,495,495,495,495,0
20241007,100500,28301710,495,495,495,495,0
20241007,100400,28301710,495,495,495,495,0
20241007,100300,28301710,495,495,495,495,0
20241007,100200,28301710,495,495,495,495,3
20241007,100100,28300225,490,490,490,490,0
20241007,100000,28300225,490,490,490,490,105
20241007,095900,28248775,490,490,490,490,958
20241007,095800,27779355,490,492,492,490,81
20241007,095700,27739565,495,495,495,495,0
20241007,095600,27739565,495,495,495,495,0
20241007,095500,27739565,495,495,495,495,0
20241007,095400,27739565,495,491,495,491,35
20241007,095300,27722364,495,495,495,495,0
20241007,095200,27722364,495,495,495,495,0
20241007,095100,27722364,495,495,495,495,1
20241007,095000,27721869,495,495,495,495,5
20241007,094900,27719394,496,496,496,496,0
20241007,094800,27719394,496,492,496,492,16
20241007,094700,27711518,495,495,495,490,169
20241007,094600,27628328,496,496,496,496,37
20241007,094500,27609976,496,496,496,496,2
20241007,094400,27608984,496,497,497,495,2131
20241007,094300,26550569,497,497,497,497,0
20241007,094200,26550569,497,497,497,497,7
20241007,094100,26547090,500,500,500,500,0
20241007,094000,26547090,500,500,500,500,139
20241007,093900,26477590,500,500,500,500,0
20241007,093800,26477590,500,500,500,500,0
20241007,093700,26477590,500,500,500,500,0
20241007,093600,26477590,500,500,500,500,0
20241007,093500,26477590,500,500,500,500,0
20241007,093400,26477590,500,500,500,500,0
20241007,093300,26477590,500,500,500,500,0
20241007,093200,26477590,500,496,500,496,438
20241007,093100,26260338,503,503,503,503,0
20241007,093000,26260338,503,503,503,503,0
20241007,092900,26260338,503,503,503,503,83
20241007,092800,26218589,503,503,503,503,0
20241007,092700,26218589,503,503,503,503,301
20241007,092600,26067186,503,503,503,503,1
20241007,092500,26066683,503,503,503,503,160
20241007,092400,25986203,503,503,503,503,0
20241007,092300,25986203,503,498,503,498,8000
20241007,092200,21987437,498,498,498,498,0
20241007,092100,21987437,498,498,498,498,0
20241007,092000,21987437,498,498,498,498,139
20241007,091900,21918215,499,497,499,497,2000
20241007,091800,20920660,498,498,498,498,0
20241007,091700,20920660,498,496,498,496,8312
20241007,091600,16789337,497,497,497,497,0
20241007,091500,16789337,497,492,497,492,3000
20241007,091400,15306403,492,492,492,492,3
20241007,091300,15304927,492,492,492,492,0
20241007,091200,15304927,492,490,494,488,16660
20241007,091100,7171393,494,494,494,494,0
20241007,091000,7171393,494,494,494,494,0
20241007,090900,7171393,494,494,494,494,0
20241007,090800,7171393,494,494,494,494,0
20241007,090700,7171393,494,494,494,494,0
20241007,090600,7171393,494,494,494,494,0
20241007,090500,7171393,494,494,494,494,10
20241007,090400,7166453,494,490,494,488,5107
20241007,090300,4672031,495,489,495,487,2001
20241007,090200,3696494,500,500,500,490,518
20241007,090100,3442507,507,485,507,485,6605
20241007,090000,151976,484,484,484,484,314