KissMeData/131090/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203500,27608702,858,858,858,858,12
20241007,203400,27608702,858,858,858,858,0
20241007,203300,27608702,858,858,858,858,0
20241007,203200,27608702,858,858,858,858,0
20241007,203100,27608702,858,858,858,858,0
20241007,203000,27608702,858,858,858,858,0
20241007,202900,27608702,858,858,858,858,0
20241007,202800,27608702,858,858,858,858,0
20241007,202700,27608702,858,858,858,858,0
20241007,202600,27608702,858,858,858,858,0
20241007,202500,27608702,858,858,858,858,0
20241007,202400,27608702,858,858,858,858,0
20241007,202300,27608702,858,858,858,858,0
20241007,202200,27608702,858,858,858,858,0
20241007,202100,27608702,858,858,858,858,0
20241007,202000,27608702,858,858,858,858,0
20241007,201900,27608702,858,858,858,858,0
20241007,201800,27608702,858,858,858,858,0
20241007,201700,27608702,858,858,858,858,0
20241007,201600,27608702,858,858,858,858,0
20241007,201500,27608702,858,858,858,858,0
20241007,201400,27608702,858,858,858,858,0
20241007,201300,27608702,858,858,858,858,0
20241007,201200,27608702,858,858,858,858,0
20241007,201100,27608702,858,858,858,858,0
20241007,201000,27608702,858,858,858,858,0
20241007,200900,27608702,858,858,858,858,0
20241007,200800,27608702,858,858,858,858,0
20241007,200700,27608702,858,858,858,858,0
20241007,200600,27608702,858,858,858,858,0
20241007,200500,27608702,858,858,858,858,12
20241007,200400,27608702,858,858,858,858,0
20241007,200300,27608702,858,858,858,858,0
20241007,200200,27608702,858,858,858,858,0
20241007,200100,27608702,858,858,858,858,0
20241007,200000,27608702,858,858,858,858,0
20241007,195900,27608702,858,858,858,858,0
20241007,195800,27608702,858,858,858,858,0
20241007,195700,27608702,858,858,858,858,0
20241007,195600,27608702,858,858,858,858,0
20241007,195500,27608702,858,858,858,858,0
20241007,195400,27608702,858,858,858,858,0
20241007,195300,27608702,858,858,858,858,0
20241007,195200,27608702,858,858,858,858,0
20241007,195100,27608702,858,858,858,858,0
20241007,195000,27608702,858,858,858,858,0
20241007,194900,27608702,858,858,858,858,0
20241007,194800,27608702,858,858,858,858,0
20241007,194700,27608702,858,858,858,858,0
20241007,194600,27608702,858,858,858,858,0
20241007,194500,27608702,858,858,858,858,0
20241007,194400,27608702,858,858,858,858,0
20241007,194300,27608702,858,858,858,858,0
20241007,194200,27608702,858,858,858,858,0
20241007,194100,27608702,858,858,858,858,0
20241007,194000,27608702,858,858,858,858,0
20241007,193900,27608702,858,858,858,858,0
20241007,193800,27608702,858,858,858,858,0
20241007,193700,27608702,858,858,858,858,0
20241007,193600,27608702,858,858,858,858,0
20241007,193500,27608702,858,858,858,858,12
20241007,193400,27608702,858,858,858,858,0
20241007,193300,27608702,858,858,858,858,0
20241007,193200,27608702,858,858,858,858,0
20241007,193100,27608702,858,858,858,858,0
20241007,193000,27608702,858,858,858,858,0
20241007,192900,27608702,858,858,858,858,0
20241007,192800,27608702,858,858,858,858,0
20241007,192700,27608702,858,858,858,858,0
20241007,192600,27608702,858,858,858,858,0
20241007,192500,27608702,858,858,858,858,0
20241007,192400,27608702,858,858,858,858,0
20241007,192300,27608702,858,858,858,858,0
20241007,192200,27608702,858,858,858,858,0
20241007,192100,27608702,858,858,858,858,0
20241007,192000,27608702,858,858,858,858,0
20241007,191900,27608702,858,858,858,858,0
20241007,191800,27608702,858,858,858,858,0
20241007,191700,27608702,858,858,858,858,0
20241007,191600,27608702,858,858,858,858,0
20241007,191500,27608702,858,858,858,858,0
20241007,191400,27608702,858,858,858,858,0
20241007,191300,27608702,858,858,858,858,0
20241007,191200,27608702,858,858,858,858,0
20241007,191100,27608702,858,858,858,858,0
20241007,191000,27608702,858,858,858,858,0
20241007,190900,27608702,858,858,858,858,0
20241007,190800,27608702,858,858,858,858,0
20241007,190700,27608702,858,858,858,858,0
20241007,190600,27608702,858,858,858,858,0
20241007,190500,27608702,858,858,858,858,12
20241007,190400,27608702,858,858,858,858,0
20241007,190300,27608702,858,858,858,858,0
20241007,190200,27608702,858,858,858,858,0
20241007,190100,27608702,858,858,858,858,0
20241007,190000,27608702,858,858,858,858,0
20241007,185900,27608702,858,858,858,858,0
20241007,185800,27608702,858,858,858,858,0
20241007,185700,27608702,858,858,858,858,0
20241007,185600,27608702,858,858,858,858,0
20241007,185500,27608702,858,858,858,858,0
20241007,185400,27608702,858,858,858,858,0
20241007,185300,27608702,858,858,858,858,0
20241007,185200,27608702,858,858,858,858,0
20241007,185100,27608702,858,858,858,858,0
20241007,185000,27608702,858,858,858,858,0
20241007,184900,27608702,858,858,858,858,0
20241007,184800,27608702,858,858,858,858,0
20241007,184700,27608702,858,858,858,858,0
20241007,184600,27608702,858,858,858,858,0
20241007,184500,27608702,858,858,858,858,0
20241007,184400,27608702,858,858,858,858,0
20241007,184300,27608702,858,858,858,858,0
20241007,184200,27608702,858,858,858,858,0
20241007,184100,27608702,858,858,858,858,0
20241007,184000,27608702,858,858,858,858,0
20241007,183900,27608702,858,858,858,858,0
20241007,183800,27608702,858,858,858,858,0
20241007,183700,27608702,858,858,858,858,0
20241007,183600,27608702,858,858,858,858,0
20241007,183500,27608702,858,858,858,858,12
20241007,183400,27608702,858,858,858,858,0
20241007,183300,27608702,858,858,858,858,0
20241007,183200,27608702,858,858,858,858,0
20241007,183100,27608702,858,858,858,858,0
20241007,183000,27608702,858,858,858,858,0
20241007,182900,27608702,858,858,858,858,0
20241007,182800,27608702,858,858,858,858,0
20241007,182700,27608702,858,858,858,858,0
20241007,182600,27608702,858,858,858,858,0
20241007,182500,27608702,858,858,858,858,0
20241007,182400,27608702,858,858,858,858,0
20241007,182300,27608702,858,858,858,858,0
20241007,182200,27608702,858,858,858,858,0
20241007,182100,27608702,858,858,858,858,0
20241007,182000,27608702,858,858,858,858,0
20241007,181900,27608702,858,858,858,858,0
20241007,181800,27608702,858,858,858,858,0
20241007,181700,27608702,858,858,858,858,0
20241007,181600,27608702,858,858,858,858,0
20241007,181500,27608702,858,858,858,858,0
20241007,181400,27608702,858,858,858,858,0
20241007,181300,27608702,858,858,858,858,0
20241007,181200,27608702,858,858,858,858,0
20241007,181100,27608702,858,858,858,858,0
20241007,181000,27608702,858,858,858,858,0
20241007,180900,27608702,858,858,858,858,0
20241007,180800,27608702,858,858,858,858,0
20241007,180700,27608702,858,858,858,858,0
20241007,180600,27608702,858,858,858,858,0
20241007,180500,27608702,858,858,858,858,12
20241007,180400,27608702,858,858,858,858,0
20241007,180300,27608702,858,858,858,858,0
20241007,180200,27608702,858,858,858,858,0
20241007,180100,27608702,858,858,858,858,0
20241007,180000,27608702,858,858,858,858,0
20241007,175900,27608702,858,858,858,858,0
20241007,175800,27608702,858,858,858,858,0
20241007,175700,27608702,858,858,858,858,0
20241007,175600,27608702,858,858,858,858,0
20241007,175500,27608702,858,858,858,858,0
20241007,175400,27608702,858,858,858,858,0
20241007,175300,27608702,858,858,858,858,0
20241007,175200,27608702,858,858,858,858,0
20241007,175100,27608702,858,858,858,858,0
20241007,175000,27608702,858,858,858,858,0
20241007,174900,27608702,858,858,858,858,0
20241007,174800,27608702,858,858,858,858,0
20241007,174700,27608702,858,858,858,858,0
20241007,174600,27608702,858,858,858,858,0
20241007,174500,27608702,858,858,858,858,0
20241007,174400,27608702,858,858,858,858,0
20241007,174300,27608702,858,858,858,858,0
20241007,174200,27608702,858,858,858,858,0
20241007,174100,27608702,858,858,858,858,0
20241007,174000,27608702,858,858,858,858,0
20241007,173900,27608702,858,858,858,858,0
20241007,173800,27608702,858,858,858,858,0
20241007,173700,27608702,858,858,858,858,0
20241007,173600,27608702,858,858,858,858,0
20241007,173500,27608702,858,858,858,858,12
20241007,173400,27608702,858,858,858,858,0
20241007,173300,27608702,858,858,858,858,0
20241007,173200,27608702,858,858,858,858,0
20241007,173100,27608702,858,858,858,858,0
20241007,173000,27608702,858,858,858,858,0
20241007,172900,27608702,858,858,858,858,0
20241007,172800,27608702,858,858,858,858,0
20241007,172700,27608702,858,858,858,858,0
20241007,172600,27608702,858,858,858,858,0
20241007,172500,27608702,858,858,858,858,0
20241007,172400,27608702,858,858,858,858,0
20241007,172300,27608702,858,858,858,858,0
20241007,172200,27608702,858,858,858,858,0
20241007,172100,27608702,858,858,858,858,0
20241007,172000,27608702,858,858,858,858,0
20241007,171900,27608702,858,858,858,858,0
20241007,171800,27608702,858,858,858,858,0
20241007,171700,27608702,858,858,858,858,0
20241007,171600,27608702,858,858,858,858,0
20241007,171500,27608702,858,858,858,858,0
20241007,171400,27608702,858,858,858,858,0
20241007,171300,27608702,858,858,858,858,0
20241007,171200,27608702,858,858,858,858,0
20241007,171100,27608702,858,858,858,858,0
20241007,171000,27608702,858,858,858,858,0
20241007,170900,27608702,858,858,858,858,0
20241007,170800,27608702,858,858,858,858,0
20241007,170700,27608702,858,858,858,858,0
20241007,170600,27608702,858,858,858,858,0
20241007,170500,27608702,858,858,858,858,12
20241007,170400,27608702,858,858,858,858,0
20241007,170300,27608702,858,858,858,858,0
20241007,170200,27608702,858,858,858,858,0
20241007,170100,27608702,858,858,858,858,0
20241007,170000,27608702,858,858,858,858,0
20241007,165900,27608702,858,858,858,858,0
20241007,165800,27608702,858,858,858,858,0
20241007,165700,27608702,858,858,858,858,0
20241007,165600,27608702,858,858,858,858,0
20241007,165500,27608702,858,858,858,858,0
20241007,165400,27608702,858,858,858,858,0
20241007,165300,27608702,858,858,858,858,0
20241007,165200,27608702,858,858,858,858,0
20241007,165100,27608702,858,858,858,858,0
20241007,165000,27608702,858,858,858,858,0
20241007,164900,27608702,858,858,858,858,0
20241007,164800,27608702,858,858,858,858,0
20241007,164700,27608702,858,858,858,858,0
20241007,164600,27608702,858,858,858,858,0
20241007,164500,27608702,858,858,858,858,0
20241007,164400,27608702,858,858,858,858,0
20241007,164300,27608702,858,858,858,858,0
20241007,164200,27608702,858,858,858,858,0
20241007,164100,27608702,858,858,858,858,0
20241007,164000,27608702,858,858,858,858,0
20241007,163900,27608702,858,858,858,858,0
20241007,163800,27608702,858,858,858,858,0
20241007,163700,27608702,858,858,858,858,0
20241007,163600,27608702,858,858,858,858,0
20241007,163500,27608702,858,858,858,858,12
20241007,163400,27608702,858,858,858,858,0
20241007,163300,27608702,858,858,858,858,0
20241007,163200,27608702,858,858,858,858,0
20241007,163100,27608702,858,858,858,858,0
20241007,163000,27608702,858,858,858,858,0
20241007,162900,27608702,858,858,858,858,0
20241007,162800,27608702,858,858,858,858,0
20241007,162700,27608702,858,858,858,858,0
20241007,162600,27608702,858,858,858,858,0
20241007,162500,27608702,858,858,858,858,0
20241007,162400,27608702,858,858,858,858,0
20241007,162300,27608702,858,858,858,858,0
20241007,162200,27608702,858,858,858,858,0
20241007,162100,27608702,858,858,858,858,0
20241007,162000,27608702,858,858,858,858,0
20241007,161900,27608702,858,858,858,858,0
20241007,161800,27608702,858,858,858,858,0
20241007,161700,27608702,858,858,858,858,0
20241007,161600,27608702,858,858,858,858,0
20241007,161500,27608702,858,858,858,858,0
20241007,161400,27608702,858,858,858,858,0
20241007,161300,27608702,858,858,858,858,0
20241007,161200,27608702,858,858,858,858,0
20241007,161100,27608702,858,858,858,858,0
20241007,161000,27608702,858,858,858,858,0
20241007,160900,27608702,858,858,858,858,0
20241007,160800,27608702,858,858,858,858,0
20241007,160700,27608702,858,858,858,858,0
20241007,160600,27608702,858,858,858,858,0
20241007,160500,27608702,858,858,858,858,12
20241007,160400,27608702,858,858,858,858,0
20241007,160300,27608702,858,858,858,858,0
20241007,160200,27608702,858,858,858,858,0
20241007,160100,27608702,858,858,858,858,0
20241007,160000,27608702,858,858,858,858,0
20241007,155900,27608702,858,858,858,858,0
20241007,155800,27608702,858,858,858,858,0
20241007,155700,27608702,858,858,858,858,0
20241007,155600,27608702,858,858,858,858,0
20241007,155500,27608702,858,858,858,858,0
20241007,155400,27608702,858,858,858,858,0
20241007,155300,27608702,858,858,858,858,0
20241007,155200,27608702,858,858,858,858,0
20241007,155100,27608702,858,858,858,858,0
20241007,155000,27608702,858,858,858,858,0
20241007,154900,27608702,858,858,858,858,0
20241007,154800,27608702,858,858,858,858,0
20241007,154700,27608702,858,858,858,858,0
20241007,154600,27608702,858,858,858,858,0
20241007,154500,27608702,858,858,858,858,0
20241007,154400,27608702,858,858,858,858,0
20241007,154300,27608702,858,858,858,858,0
20241007,154200,27608702,858,858,858,858,0
20241007,154100,27608702,858,858,858,858,0
20241007,154000,27608702,858,858,858,858,0
20241007,153900,27608702,858,858,858,858,0
20241007,153800,27608702,858,858,858,858,0
20241007,153700,27608702,858,858,858,858,0
20241007,153600,27608702,858,858,858,858,0
20241007,153500,27608702,858,858,858,858,12
20241007,153400,27608702,858,858,858,858,0
20241007,153300,27608702,858,858,858,858,0
20241007,153200,27608702,858,858,858,858,0
20241007,153100,27608702,858,858,858,858,0
20241007,153000,27608702,858,858,858,858,12
20241007,152900,27598406,854,854,854,854,0
20241007,152800,27598406,854,854,854,854,0
20241007,152700,27598406,854,854,854,854,0
20241007,152600,27598406,854,854,854,854,0
20241007,152500,27598406,854,854,854,854,0
20241007,152400,27598406,854,854,854,854,0
20241007,152300,27598406,854,854,854,854,0
20241007,152200,27598406,854,854,854,854,0
20241007,152100,27598406,854,854,854,854,0
20241007,152000,27598406,854,854,854,854,0
20241007,151900,27598406,854,854,854,854,0
20241007,151800,27598406,854,854,854,854,0
20241007,151700,27598406,854,854,854,854,0
20241007,151600,27598406,854,854,854,854,0
20241007,151500,27598406,854,854,854,854,0
20241007,151400,27598406,854,854,854,854,0
20241007,151300,27598406,854,854,854,854,0
20241007,151200,27598406,854,854,854,854,0
20241007,151100,27598406,854,854,854,854,0
20241007,151000,27598406,854,854,854,854,0
20241007,150900,27598406,854,854,854,854,0
20241007,150800,27598406,854,853,854,853,9
20241007,150700,27590722,851,851,851,851,2416
20241007,150600,25534706,851,851,851,851,40
20241007,150500,25500666,851,850,851,850,33
20241007,150400,25472613,851,851,851,851,0
20241007,150300,25472613,851,851,851,851,3
20241007,150200,25470060,851,851,851,851,500
20241007,150100,25044560,850,851,851,850,1832
20241007,150000,23486264,852,852,852,852,0
20241007,145900,23486264,852,852,852,852,172
20241007,145800,23339720,852,854,854,852,1048
20241007,145700,22446511,857,858,858,857,277
20241007,145600,22209072,861,861,861,861,1
20241007,145500,22208211,861,861,861,861,0
20241007,145400,22208211,861,861,861,861,1
20241007,145300,22207350,864,864,864,864,0
20241007,145200,22207350,864,864,864,864,0
20241007,145100,22207350,864,864,864,864,0
20241007,145000,22207350,864,864,864,864,0
20241007,144900,22207350,864,864,864,864,0
20241007,144800,22207350,864,864,864,864,0
20241007,144700,22207350,864,864,864,864,0
20241007,144600,22207350,864,864,864,864,0
20241007,144500,22207350,864,864,864,864,1
20241007,144400,22206486,867,867,867,867,3
20241007,144300,22203885,867,867,867,867,0
20241007,144200,22203885,867,867,867,867,0
20241007,144100,22203885,867,867,867,867,0
20241007,144000,22203885,867,867,867,867,0
20241007,143900,22203885,867,867,867,867,15
20241007,143800,22190880,867,867,867,867,0
20241007,143700,22190880,867,867,867,867,0
20241007,143600,22190880,867,867,867,867,0
20241007,143500,22190880,867,867,867,867,0
20241007,143400,22190880,867,867,867,867,0
20241007,143300,22190880,867,867,867,867,0
20241007,143200,22190880,867,867,867,867,0
20241007,143100,22190880,867,867,867,867,0
20241007,143000,22190880,867,866,867,866,84
20241007,142900,22118054,867,865,867,865,100
20241007,142800,22031358,868,865,868,865,54
20241007,142700,21984492,868,869,869,863,54
20241007,142600,21937740,862,869,869,862,171
20241007,142500,21789341,869,869,869,869,44
20241007,142400,21751105,869,869,869,869,44
20241007,142300,21712869,869,869,869,869,144
20241007,142200,21587733,869,869,869,869,373
20241007,142100,21263596,869,869,869,869,45
20241007,142000,21224491,869,869,869,869,480
20241007,141900,20807371,869,865,869,865,679
20241007,141800,20219928,864,864,864,864,710
20241007,141700,19606488,864,864,864,864,0
20241007,141600,19606488,864,864,864,864,25
20241007,141500,19584888,864,864,864,864,0
20241007,141400,19584888,864,861,864,861,568
20241007,141300,19095534,860,860,860,860,0
20241007,141200,19095534,860,860,860,860,0
20241007,141100,19095534,860,860,860,860,0
20241007,141000,19095534,860,860,860,860,668
20241007,140900,18521054,857,857,857,857,593
20241007,140800,18012853,855,855,855,855,0
20241007,140700,18012853,855,855,855,855,0
20241007,140600,18012853,855,855,855,855,0
20241007,140500,18012853,855,855,855,855,0
20241007,140400,18012853,855,855,855,855,0
20241007,140300,18012853,855,855,855,855,0
20241007,140200,18012853,855,855,855,855,0
20241007,140100,18012853,855,855,855,855,0
20241007,140000,18012853,855,855,855,855,0
20241007,135900,18012853,855,855,855,855,0
20241007,135800,18012853,855,855,855,855,0
20241007,135700,18012853,855,855,855,855,0
20241007,135600,18012853,855,855,855,855,2
20241007,135500,18011143,855,855,855,855,0
20241007,135400,18011143,855,855,855,855,0
20241007,135300,18011143,855,855,855,855,0
20241007,135200,18011143,855,855,855,855,0
20241007,135100,18011143,855,855,855,855,0
20241007,135000,18011143,855,855,855,855,0
20241007,134900,18011143,855,855,855,855,0
20241007,134800,18011143,855,855,855,855,0
20241007,134700,18011143,855,855,855,855,0
20241007,134600,18011143,855,855,855,855,1428
20241007,134500,16790203,855,855,855,855,0
20241007,134400,16790203,855,855,855,855,0
20241007,134300,16790203,855,855,855,855,0
20241007,134200,16790203,855,855,855,855,0
20241007,134100,16790203,855,855,855,855,0
20241007,134000,16790203,855,855,855,855,0
20241007,133900,16790203,855,855,855,855,0
20241007,133800,16790203,855,855,855,855,0
20241007,133700,16790203,855,855,855,855,0
20241007,133600,16790203,855,855,855,855,0
20241007,133500,16790203,855,855,855,855,0
20241007,133400,16790203,855,855,855,855,0
20241007,133300,16790203,855,855,855,855,0
20241007,133200,16790203,855,855,855,855,345
20241007,133100,16495228,853,853,853,853,0
20241007,133000,16495228,853,853,853,853,0
20241007,132900,16495228,853,853,853,853,0
20241007,132800,16495228,853,853,853,853,0
20241007,132700,16495228,853,853,853,853,0
20241007,132600,16495228,853,853,853,853,0
20241007,132500,16495228,853,853,853,853,0
20241007,132400,16495228,853,853,853,853,0
20241007,132300,16495228,853,853,853,853,0
20241007,132200,16495228,853,853,853,853,0
20241007,132100,16495228,853,853,853,853,0
20241007,132000,16495228,853,853,853,853,0
20241007,131900,16495228,853,853,853,853,0
20241007,131800,16495228,853,853,853,853,0
20241007,131700,16495228,853,853,853,853,0
20241007,131600,16495228,853,853,853,853,0
20241007,131500,16495228,853,853,853,853,741
20241007,131400,15863155,853,853,853,853,0
20241007,131300,15863155,853,853,853,853,0
20241007,131200,15863155,853,853,853,853,148
20241007,131100,15736911,852,852,852,852,0
20241007,131000,15736911,852,852,852,852,0
20241007,130900,15736911,852,852,852,852,0
20241007,130800,15736911,852,852,852,852,0
20241007,130700,15736911,852,852,852,852,0
20241007,130600,15736911,852,852,852,852,0
20241007,130500,15736911,852,852,852,852,0
20241007,130400,15736911,852,852,852,852,0
20241007,130300,15736911,852,852,852,852,0
20241007,130200,15736911,852,852,852,852,1
20241007,130100,15736059,852,852,852,852,0
20241007,130000,15736059,852,852,852,852,240
20241007,125900,15531579,852,852,852,852,6
20241007,125800,15526467,851,851,851,851,0
20241007,125700,15526467,851,851,851,851,0
20241007,125600,15526467,851,851,851,851,0
20241007,125500,15526467,851,851,851,851,0
20241007,125400,15526467,851,851,851,851,0
20241007,125300,15526467,851,851,851,851,0
20241007,125200,15526467,851,851,851,851,0
20241007,125100,15526467,851,851,851,851,0
20241007,125000,15526467,851,851,851,851,30
20241007,124900,15500937,851,851,851,851,104
20241007,124800,15412433,851,851,851,851,54
20241007,124700,15366479,851,851,851,851,52
20241007,124600,15322227,851,851,851,851,54
20241007,124500,15276273,851,851,851,851,102
20241007,124400,15189471,851,851,851,851,54
20241007,124300,15143517,851,851,851,851,50
20241007,124200,15100967,851,851,851,851,100
20241007,124100,15015867,851,851,851,851,50
20241007,124000,14973317,851,851,851,851,250
20241007,123900,14760567,851,851,851,851,100
20241007,123800,14675467,851,851,851,851,2081
20241007,123700,12904536,851,851,851,851,0
20241007,123600,12904536,851,851,851,851,0
20241007,123500,12904536,851,851,851,851,0
20241007,123400,12904536,851,851,851,851,0
20241007,123300,12904536,851,851,851,851,0
20241007,123200,12904536,851,851,851,851,0
20241007,123100,12904536,851,851,851,851,0
20241007,123000,12904536,851,851,851,851,0
20241007,122900,12904536,851,851,851,851,0
20241007,122800,12904536,851,851,851,851,0
20241007,122700,12904536,851,851,851,851,0
20241007,122600,12904536,851,851,851,851,0
20241007,122500,12904536,851,851,851,851,0
20241007,122400,12904536,851,851,851,851,0
20241007,122300,12904536,851,851,851,851,0
20241007,122200,12904536,851,851,851,851,0
20241007,122100,12904536,851,851,851,851,0
20241007,122000,12904536,851,851,851,851,0
20241007,121900,12904536,851,851,851,851,0
20241007,121800,12904536,851,851,851,851,0
20241007,121700,12904536,851,851,851,851,0
20241007,121600,12904536,851,851,851,851,0
20241007,121500,12904536,851,851,851,851,0
20241007,121400,12904536,851,851,851,851,0
20241007,121300,12904536,851,851,851,851,0
20241007,121200,12904536,851,851,851,851,1001
20241007,121100,12052685,851,851,851,851,0
20241007,121000,12052685,851,851,851,851,0
20241007,120900,12052685,851,851,851,851,0
20241007,120800,12052685,851,851,851,851,0
20241007,120700,12052685,851,851,851,851,194
20241007,120600,11887591,851,851,851,851,0
20241007,120500,11887591,851,851,851,851,239
20241007,120400,11684202,852,852,852,852,492
20241007,120300,11265018,852,852,852,852,0
20241007,120200,11265018,852,852,852,852,0
20241007,120100,11265018,852,852,852,852,0
20241007,120000,11265018,852,852,852,852,0
20241007,115900,11265018,852,852,852,852,1
20241007,115800,11264166,855,855,855,855,0
20241007,115700,11264166,855,852,855,852,372
20241007,115600,10947216,851,851,851,851,0
20241007,115500,10947216,851,851,851,851,1
20241007,115400,10946365,852,852,852,852,0
20241007,115300,10946365,852,852,852,852,0
20241007,115200,10946365,852,852,852,852,0
20241007,115100,10946365,852,852,852,852,0
20241007,115000,10946365,852,852,852,852,0
20241007,114900,10946365,852,852,852,852,0
20241007,114800,10946365,852,852,852,852,0
20241007,114700,10946365,852,852,852,852,0
20241007,114600,10946365,852,852,852,852,15
20241007,114500,10933585,852,852,852,852,2
20241007,114400,10931881,852,852,852,852,10
20241007,114300,10923361,852,852,852,852,2
20241007,114200,10921657,852,852,852,852,0
20241007,114100,10921657,852,852,852,852,100
20241007,114000,10836457,852,852,852,852,0
20241007,113900,10836457,852,852,852,852,0
20241007,113800,10836457,852,852,852,852,0
20241007,113700,10836457,852,852,852,852,0
20241007,113600,10836457,852,852,852,852,1
20241007,113500,10835605,852,852,852,852,2
20241007,113400,10833901,852,852,852,852,2
20241007,113300,10832197,852,852,852,852,2
20241007,113200,10830493,852,852,852,852,0
20241007,113100,10830493,852,852,852,852,3
20241007,113000,10827937,852,852,852,852,0
20241007,112900,10827937,852,852,852,852,0
20241007,112800,10827937,852,852,852,852,0
20241007,112700,10827937,852,852,852,852,0
20241007,112600,10827937,852,852,852,852,0
20241007,112500,10827937,852,852,852,852,0
20241007,112400,10827937,852,852,852,852,1
20241007,112300,10827085,852,852,852,852,1
20241007,112200,10826233,852,852,852,852,1
20241007,112100,10825381,852,852,852,852,0
20241007,112000,10825381,852,852,852,852,0
20241007,111900,10825381,852,852,852,852,1
20241007,111800,10824529,852,852,852,852,1
20241007,111700,10823677,852,852,852,852,2
20241007,111600,10821973,852,852,852,852,0
20241007,111500,10821973,852,852,852,852,3
20241007,111400,10819417,852,852,852,852,0
20241007,111300,10819417,852,851,852,851,785
20241007,111200,10151380,851,851,851,851,2
20241007,111100,10149678,850,850,850,850,0
20241007,111000,10149678,850,850,850,850,0
20241007,110900,10149678,850,850,850,850,0
20241007,110800,10149678,850,850,850,850,0
20241007,110700,10149678,850,850,850,850,1435
20241007,110600,8929928,850,850,850,850,1200
20241007,110500,7909928,849,849,849,849,0
20241007,110400,7909928,849,849,849,849,0
20241007,110300,7909928,849,849,849,849,0
20241007,110200,7909928,849,849,849,849,0
20241007,110100,7909928,849,849,849,849,9
20241007,110000,7902287,848,848,848,848,0
20241007,105900,7902287,848,848,848,848,0
20241007,105800,7902287,848,848,848,848,0
20241007,105700,7902287,848,848,848,848,0
20241007,105600,7902287,848,848,848,848,0
20241007,105500,7902287,848,848,848,848,0
20241007,105400,7902287,848,848,848,848,0
20241007,105300,7902287,848,849,849,848,1231
20241007,105200,6857757,850,854,854,850,1741
20241007,105100,5376681,854,854,854,854,0
20241007,105000,5376681,854,854,854,854,0
20241007,104900,5376681,854,854,854,854,0
20241007,104800,5376681,854,854,854,854,694
20241007,104700,4784005,854,854,854,854,0
20241007,104600,4784005,854,854,854,854,0
20241007,104500,4784005,854,854,854,854,3
20241007,104400,4781443,854,854,854,854,3
20241007,104300,4778881,854,854,854,854,0
20241007,104200,4778881,854,854,854,854,3
20241007,104100,4776319,854,854,854,854,103
20241007,104000,4688357,854,854,854,854,0
20241007,103900,4688357,854,854,854,854,0
20241007,103800,4688357,854,854,854,854,0
20241007,103700,4688357,854,854,854,854,3
20241007,103600,4685795,854,854,854,854,3
20241007,103500,4683233,854,854,854,854,507
20241007,103400,4250255,854,854,854,854,0
20241007,103300,4250255,854,854,854,854,0
20241007,103200,4250255,854,854,854,854,0
20241007,103100,4250255,854,854,854,854,0
20241007,103000,4250255,854,854,854,854,0
20241007,102900,4250255,854,854,854,854,0
20241007,102800,4250255,854,854,854,854,0
20241007,102700,4250255,854,854,854,854,0
20241007,102600,4250255,854,854,854,854,0
20241007,102500,4250255,854,854,854,854,0
20241007,102400,4250255,854,854,854,854,0
20241007,102300,4250255,854,854,854,854,0
20241007,102200,4250255,854,854,854,854,0
20241007,102100,4250255,854,854,854,854,0
20241007,102000,4250255,854,854,854,854,0
20241007,101900,4250255,854,854,854,854,0
20241007,101800,4250255,854,854,854,854,0
20241007,101700,4250255,854,855,855,854,203
20241007,101600,4076874,855,855,855,855,0
20241007,101500,4076874,855,855,855,855,0
20241007,101400,4076874,855,855,855,855,0
20241007,101300,4076874,855,855,855,855,0
20241007,101200,4076874,855,855,855,855,0
20241007,101100,4076874,855,855,855,855,0
20241007,101000,4076874,855,855,855,855,0
20241007,100900,4076874,855,855,855,855,0
20241007,100800,4076874,855,855,855,855,0
20241007,100700,4076874,855,855,855,855,0
20241007,100600,4076874,855,855,855,855,0
20241007,100500,4076874,855,855,855,855,0
20241007,100400,4076874,855,855,855,855,0
20241007,100300,4076874,855,855,860,855,8
20241007,100200,4070024,855,855,855,855,3
20241007,100100,4067459,860,860,860,860,0
20241007,100000,4067459,860,860,860,860,0
20241007,095900,4067459,860,860,860,860,1
20241007,095800,4066599,855,855,855,855,2
20241007,095700,4064889,860,860,860,860,0
20241007,095600,4064889,860,860,860,860,0
20241007,095500,4064889,860,860,860,860,0
20241007,095400,4064889,860,860,860,860,0
20241007,095300,4064889,860,860,860,860,0
20241007,095200,4064889,860,860,860,860,0
20241007,095100,4064889,860,860,860,860,0
20241007,095000,4064889,860,855,860,855,200
20241007,094900,3893434,855,855,855,855,0
20241007,094800,3893434,855,855,855,855,0
20241007,094700,3893434,855,855,855,855,3
20241007,094600,3890869,855,855,855,855,11
20241007,094500,3881464,855,855,855,855,2
20241007,094400,3879754,855,855,855,855,0
20241007,094300,3879754,855,855,855,855,2
20241007,094200,3878044,855,855,855,855,0
20241007,094100,3878044,855,855,855,855,1
20241007,094000,3877189,854,854,854,854,0
20241007,093900,3877189,854,854,854,854,1
20241007,093800,3876335,854,854,854,854,3
20241007,093700,3873773,854,854,854,854,1
20241007,093600,3872919,861,861,861,861,0
20241007,093500,3872919,861,861,861,861,0
20241007,093400,3872919,861,861,861,861,0
20241007,093300,3872919,861,861,861,861,0
20241007,093200,3872919,861,861,861,861,0
20241007,093100,3872919,861,861,861,861,0
20241007,093000,3872919,861,851,861,851,685
20241007,092900,3288447,853,850,853,850,377
20241007,092800,2967724,850,850,850,850,0
20241007,092700,2967724,850,850,850,850,5
20241007,092600,2963474,849,849,849,849,86
20241007,092500,2890460,848,848,849,848,206
20241007,092400,2715770,849,851,851,849,1224
20241007,092300,1675279,851,852,853,851,1696
20241007,092200,230691,853,853,853,853,25
20241007,092100,209366,853,853,853,853,0
20241007,092000,209366,853,853,853,853,3
20241007,091900,206807,853,853,853,853,42
20241007,091800,170981,853,853,853,853,68
20241007,091700,112977,853,853,853,853,0
20241007,091600,112977,853,853,853,853,50
20241007,091500,70327,853,853,853,853,14
20241007,091400,58385,853,853,853,853,1
20241007,091300,57532,854,854,854,854,2
20241007,091200,55824,854,854,854,854,0
20241007,091100,55824,854,854,854,854,0
20241007,091000,55824,854,854,854,854,0
20241007,090900,55824,854,856,856,854,17
20241007,090800,41302,857,860,860,857,10
20241007,090700,32718,861,861,861,861,34
20241007,090600,3444,861,861,861,861,0
20241007,090500,3444,861,861,861,861,0
20241007,090400,3444,861,861,861,861,0
20241007,090300,3444,861,861,861,861,0
20241007,090200,3444,861,861,861,861,1
20241007,090100,2583,861,861,861,861,1
20241007,090000,1722,861,861,861,861,2