KissMeData/184230/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,204900,22302358,519,519,519,519,788
20241007,204800,22302358,519,519,519,519,0
20241007,204700,22302358,519,519,519,519,0
20241007,204600,22302358,519,519,519,519,0
20241007,204500,22302358,519,519,519,519,0
20241007,204400,22302358,519,519,519,519,0
20241007,204300,22302358,519,519,519,519,0
20241007,204200,22302358,519,519,519,519,0
20241007,204100,22302358,519,519,519,519,0
20241007,204000,22302358,519,519,519,519,0
20241007,203900,22302358,519,519,519,519,0
20241007,203800,22302358,519,519,519,519,0
20241007,203700,22302358,519,519,519,519,0
20241007,203600,22302358,519,519,519,519,0
20241007,203500,22302358,519,519,519,519,0
20241007,203400,22302358,519,519,519,519,0
20241007,203300,22302358,519,519,519,519,0
20241007,203200,22302358,519,519,519,519,0
20241007,203100,22302358,519,519,519,519,0
20241007,203000,22302358,519,519,519,519,0
20241007,202900,22302358,519,519,519,519,0
20241007,202800,22302358,519,519,519,519,0
20241007,202700,22302358,519,519,519,519,0
20241007,202600,22302358,519,519,519,519,0
20241007,202500,22302358,519,519,519,519,0
20241007,202400,22302358,519,519,519,519,0
20241007,202300,22302358,519,519,519,519,0
20241007,202200,22302358,519,519,519,519,0
20241007,202100,22302358,519,519,519,519,0
20241007,202000,22302358,519,519,519,519,0
20241007,201900,22302358,519,519,519,519,788
20241007,201800,22302358,519,519,519,519,0
20241007,201700,22302358,519,519,519,519,0
20241007,201600,22302358,519,519,519,519,0
20241007,201500,22302358,519,519,519,519,0
20241007,201400,22302358,519,519,519,519,0
20241007,201300,22302358,519,519,519,519,0
20241007,201200,22302358,519,519,519,519,0
20241007,201100,22302358,519,519,519,519,0
20241007,201000,22302358,519,519,519,519,0
20241007,200900,22302358,519,519,519,519,0
20241007,200800,22302358,519,519,519,519,0
20241007,200700,22302358,519,519,519,519,0
20241007,200600,22302358,519,519,519,519,0
20241007,200500,22302358,519,519,519,519,0
20241007,200400,22302358,519,519,519,519,0
20241007,200300,22302358,519,519,519,519,0
20241007,200200,22302358,519,519,519,519,0
20241007,200100,22302358,519,519,519,519,0
20241007,200000,22302358,519,519,519,519,0
20241007,195900,22302358,519,519,519,519,0
20241007,195800,22302358,519,519,519,519,0
20241007,195700,22302358,519,519,519,519,0
20241007,195600,22302358,519,519,519,519,0
20241007,195500,22302358,519,519,519,519,0
20241007,195400,22302358,519,519,519,519,0
20241007,195300,22302358,519,519,519,519,0
20241007,195200,22302358,519,519,519,519,0
20241007,195100,22302358,519,519,519,519,0
20241007,195000,22302358,519,519,519,519,0
20241007,194900,22302358,519,519,519,519,788
20241007,194800,22302358,519,519,519,519,0
20241007,194700,22302358,519,519,519,519,0
20241007,194600,22302358,519,519,519,519,0
20241007,194500,22302358,519,519,519,519,0
20241007,194400,22302358,519,519,519,519,0
20241007,194300,22302358,519,519,519,519,0
20241007,194200,22302358,519,519,519,519,0
20241007,194100,22302358,519,519,519,519,0
20241007,194000,22302358,519,519,519,519,0
20241007,193900,22302358,519,519,519,519,0
20241007,193800,22302358,519,519,519,519,0
20241007,193700,22302358,519,519,519,519,0
20241007,193600,22302358,519,519,519,519,0
20241007,193500,22302358,519,519,519,519,0
20241007,193400,22302358,519,519,519,519,0
20241007,193300,22302358,519,519,519,519,0
20241007,193200,22302358,519,519,519,519,0
20241007,193100,22302358,519,519,519,519,0
20241007,193000,22302358,519,519,519,519,0
20241007,192900,22302358,519,519,519,519,0
20241007,192800,22302358,519,519,519,519,0
20241007,192700,22302358,519,519,519,519,0
20241007,192600,22302358,519,519,519,519,0
20241007,192500,22302358,519,519,519,519,0
20241007,192400,22302358,519,519,519,519,0
20241007,192300,22302358,519,519,519,519,0
20241007,192200,22302358,519,519,519,519,0
20241007,192100,22302358,519,519,519,519,0
20241007,192000,22302358,519,519,519,519,0
20241007,191900,22302358,519,519,519,519,788
20241007,191800,22302358,519,519,519,519,0
20241007,191700,22302358,519,519,519,519,0
20241007,191600,22302358,519,519,519,519,0
20241007,191500,22302358,519,519,519,519,0
20241007,191400,22302358,519,519,519,519,0
20241007,191300,22302358,519,519,519,519,0
20241007,191200,22302358,519,519,519,519,0
20241007,191100,22302358,519,519,519,519,0
20241007,191000,22302358,519,519,519,519,0
20241007,190900,22302358,519,519,519,519,0
20241007,190800,22302358,519,519,519,519,0
20241007,190700,22302358,519,519,519,519,0
20241007,190600,22302358,519,519,519,519,0
20241007,190500,22302358,519,519,519,519,0
20241007,190400,22302358,519,519,519,519,0
20241007,190300,22302358,519,519,519,519,0
20241007,190200,22302358,519,519,519,519,0
20241007,190100,22302358,519,519,519,519,0
20241007,190000,22302358,519,519,519,519,0
20241007,185900,22302358,519,519,519,519,0
20241007,185800,22302358,519,519,519,519,0
20241007,185700,22302358,519,519,519,519,0
20241007,185600,22302358,519,519,519,519,0
20241007,185500,22302358,519,519,519,519,0
20241007,185400,22302358,519,519,519,519,0
20241007,185300,22302358,519,519,519,519,0
20241007,185200,22302358,519,519,519,519,0
20241007,185100,22302358,519,519,519,519,0
20241007,185000,22302358,519,519,519,519,0
20241007,184900,22302358,519,519,519,519,788
20241007,184800,22302358,519,519,519,519,0
20241007,184700,22302358,519,519,519,519,0
20241007,184600,22302358,519,519,519,519,0
20241007,184500,22302358,519,519,519,519,0
20241007,184400,22302358,519,519,519,519,0
20241007,184300,22302358,519,519,519,519,0
20241007,184200,22302358,519,519,519,519,0
20241007,184100,22302358,519,519,519,519,0
20241007,184000,22302358,519,519,519,519,0
20241007,183900,22302358,519,519,519,519,0
20241007,183800,22302358,519,519,519,519,0
20241007,183700,22302358,519,519,519,519,0
20241007,183600,22302358,519,519,519,519,0
20241007,183500,22302358,519,519,519,519,0
20241007,183400,22302358,519,519,519,519,0
20241007,183300,22302358,519,519,519,519,0
20241007,183200,22302358,519,519,519,519,0
20241007,183100,22302358,519,519,519,519,0
20241007,183000,22302358,519,519,519,519,0
20241007,182900,22302358,519,519,519,519,0
20241007,182800,22302358,519,519,519,519,0
20241007,182700,22302358,519,519,519,519,0
20241007,182600,22302358,519,519,519,519,0
20241007,182500,22302358,519,519,519,519,0
20241007,182400,22302358,519,519,519,519,0
20241007,182300,22302358,519,519,519,519,0
20241007,182200,22302358,519,519,519,519,0
20241007,182100,22302358,519,519,519,519,0
20241007,182000,22302358,519,519,519,519,0
20241007,181900,22302358,519,519,519,519,788
20241007,181800,22302358,519,519,519,519,0
20241007,181700,22302358,519,519,519,519,0
20241007,181600,22302358,519,519,519,519,0
20241007,181500,22302358,519,519,519,519,0
20241007,181400,22302358,519,519,519,519,0
20241007,181300,22302358,519,519,519,519,0
20241007,181200,22302358,519,519,519,519,0
20241007,181100,22302358,519,519,519,519,0
20241007,181000,22302358,519,519,519,519,0
20241007,180900,22302358,519,519,519,519,0
20241007,180800,22302358,519,519,519,519,0
20241007,180700,22302358,519,519,519,519,0
20241007,180600,22302358,519,519,519,519,0
20241007,180500,22302358,519,519,519,519,0
20241007,180400,22302358,519,519,519,519,0
20241007,180300,22302358,519,519,519,519,0
20241007,180200,22302358,519,519,519,519,0
20241007,180100,22302358,519,519,519,519,0
20241007,180000,22302358,519,519,519,519,0
20241007,175900,22302358,519,519,519,519,0
20241007,175800,22302358,519,519,519,519,0
20241007,175700,22302358,519,519,519,519,0
20241007,175600,22302358,519,519,519,519,0
20241007,175500,22302358,519,519,519,519,0
20241007,175400,22302358,519,519,519,519,0
20241007,175300,22302358,519,519,519,519,0
20241007,175200,22302358,519,519,519,519,0
20241007,175100,22302358,519,519,519,519,0
20241007,175000,22302358,519,519,519,519,0
20241007,174900,22302358,519,519,519,519,788
20241007,174800,22302358,519,519,519,519,0
20241007,174700,22302358,519,519,519,519,0
20241007,174600,22302358,519,519,519,519,0
20241007,174500,22302358,519,519,519,519,0
20241007,174400,22302358,519,519,519,519,0
20241007,174300,22302358,519,519,519,519,0
20241007,174200,22302358,519,519,519,519,0
20241007,174100,22302358,519,519,519,519,0
20241007,174000,22302358,519,519,519,519,0
20241007,173900,22302358,519,519,519,519,0
20241007,173800,22302358,519,519,519,519,0
20241007,173700,22302358,519,519,519,519,0
20241007,173600,22302358,519,519,519,519,0
20241007,173500,22302358,519,519,519,519,0
20241007,173400,22302358,519,519,519,519,0
20241007,173300,22302358,519,519,519,519,0
20241007,173200,22302358,519,519,519,519,0
20241007,173100,22302358,519,519,519,519,0
20241007,173000,22302358,519,519,519,519,0
20241007,172900,22302358,519,519,519,519,0
20241007,172800,22302358,519,519,519,519,0
20241007,172700,22302358,519,519,519,519,0
20241007,172600,22302358,519,519,519,519,0
20241007,172500,22302358,519,519,519,519,0
20241007,172400,22302358,519,519,519,519,0
20241007,172300,22302358,519,519,519,519,0
20241007,172200,22302358,519,519,519,519,0
20241007,172100,22302358,519,519,519,519,0
20241007,172000,22302358,519,519,519,519,0
20241007,171900,22302358,519,519,519,519,788
20241007,171800,22302358,519,519,519,519,0
20241007,171700,22302358,519,519,519,519,0
20241007,171600,22302358,519,519,519,519,0
20241007,171500,22302358,519,519,519,519,0
20241007,171400,22302358,519,519,519,519,0
20241007,171300,22302358,519,519,519,519,0
20241007,171200,22302358,519,519,519,519,0
20241007,171100,22302358,519,519,519,519,0
20241007,171000,22302358,519,519,519,519,0
20241007,170900,22302358,519,519,519,519,0
20241007,170800,22302358,519,519,519,519,0
20241007,170700,22302358,519,519,519,519,0
20241007,170600,22302358,519,519,519,519,0
20241007,170500,22302358,519,519,519,519,0
20241007,170400,22302358,519,519,519,519,0
20241007,170300,22302358,519,519,519,519,0
20241007,170200,22302358,519,519,519,519,0
20241007,170100,22302358,519,519,519,519,0
20241007,170000,22302358,519,519,519,519,0
20241007,165900,22302358,519,519,519,519,0
20241007,165800,22302358,519,519,519,519,0
20241007,165700,22302358,519,519,519,519,0
20241007,165600,22302358,519,519,519,519,0
20241007,165500,22302358,519,519,519,519,0
20241007,165400,22302358,519,519,519,519,0
20241007,165300,22302358,519,519,519,519,0
20241007,165200,22302358,519,519,519,519,0
20241007,165100,22302358,519,519,519,519,0
20241007,165000,22302358,519,519,519,519,0
20241007,164900,22302358,519,519,519,519,788
20241007,164800,22302358,519,519,519,519,0
20241007,164700,22302358,519,519,519,519,0
20241007,164600,22302358,519,519,519,519,0
20241007,164500,22302358,519,519,519,519,0
20241007,164400,22302358,519,519,519,519,0
20241007,164300,22302358,519,519,519,519,0
20241007,164200,22302358,519,519,519,519,0
20241007,164100,22302358,519,519,519,519,0
20241007,164000,22302358,519,519,519,519,0
20241007,163900,22302358,519,519,519,519,0
20241007,163800,22302358,519,519,519,519,0
20241007,163700,22302358,519,519,519,519,0
20241007,163600,22302358,519,519,519,519,0
20241007,163500,22302358,519,519,519,519,0
20241007,163400,22302358,519,519,519,519,0
20241007,163300,22302358,519,519,519,519,0
20241007,163200,22302358,519,519,519,519,0
20241007,163100,22302358,519,519,519,519,0
20241007,163000,22302358,519,519,519,519,0
20241007,162900,22302358,519,519,519,519,0
20241007,162800,22302358,519,519,519,519,0
20241007,162700,22302358,519,519,519,519,0
20241007,162600,22302358,519,519,519,519,0
20241007,162500,22302358,519,519,519,519,0
20241007,162400,22302358,519,519,519,519,0
20241007,162300,22302358,519,519,519,519,0
20241007,162200,22302358,519,519,519,519,0
20241007,162100,22302358,519,519,519,519,0
20241007,162000,22302358,519,519,519,519,0
20241007,161900,22302358,519,519,519,519,788
20241007,161800,22302358,519,519,519,519,0
20241007,161700,22302358,519,519,519,519,0
20241007,161600,22302358,519,519,519,519,0
20241007,161500,22302358,519,519,519,519,0
20241007,161400,22302358,519,519,519,519,0
20241007,161300,22302358,519,519,519,519,0
20241007,161200,22302358,519,519,519,519,0
20241007,161100,22302358,519,519,519,519,0
20241007,161000,22302358,519,519,519,519,0
20241007,160900,22302358,519,519,519,519,0
20241007,160800,22302358,519,519,519,519,0
20241007,160700,22302358,519,519,519,519,0
20241007,160600,22302358,519,519,519,519,0
20241007,160500,22302358,519,519,519,519,0
20241007,160400,22302358,519,519,519,519,0
20241007,160300,22302358,519,519,519,519,0
20241007,160200,22302358,519,519,519,519,0
20241007,160100,22302358,519,519,519,519,0
20241007,160000,22302358,519,519,519,519,0
20241007,155900,22302358,519,519,519,519,0
20241007,155800,22302358,519,519,519,519,0
20241007,155700,22302358,519,519,519,519,0
20241007,155600,22302358,519,519,519,519,0
20241007,155500,22302358,519,519,519,519,0
20241007,155400,22302358,519,519,519,519,0
20241007,155300,22302358,519,519,519,519,0
20241007,155200,22302358,519,519,519,519,0
20241007,155100,22302358,519,519,519,519,0
20241007,155000,22302358,519,519,519,519,0
20241007,154900,22302358,519,519,519,519,788
20241007,154800,22302358,519,519,519,519,0
20241007,154700,22302358,519,519,519,519,0
20241007,154600,22302358,519,519,519,519,0
20241007,154500,22302358,519,519,519,519,0
20241007,154400,22302358,519,519,519,519,0
20241007,154300,22302358,519,519,519,519,0
20241007,154200,22302358,519,519,519,519,0
20241007,154100,22302358,519,519,519,519,0
20241007,154000,22302358,519,519,519,519,0
20241007,153900,22302358,519,519,519,519,0
20241007,153800,22302358,519,519,519,519,0
20241007,153700,22302358,519,519,519,519,0
20241007,153600,22302358,519,519,519,519,0
20241007,153500,22302358,519,519,519,519,0
20241007,153400,22302358,519,519,519,519,0
20241007,153300,22302358,519,519,519,519,0
20241007,153200,22302358,519,519,519,519,0
20241007,153100,22302358,519,519,519,519,0
20241007,153000,22302358,519,519,519,519,788
20241007,152900,21893386,514,514,514,514,0
20241007,152800,21893386,514,514,514,514,0
20241007,152700,21893386,514,514,514,514,0
20241007,152600,21893386,514,514,514,514,0
20241007,152500,21893386,514,514,514,514,0
20241007,152400,21893386,514,514,514,514,0
20241007,152300,21893386,514,514,514,514,0
20241007,152200,21893386,514,514,514,514,0
20241007,152100,21893386,514,514,514,514,0
20241007,152000,21893386,514,514,514,514,0
20241007,151900,21893386,514,510,514,510,1930
20241007,151800,20904678,510,510,510,510,0
20241007,151700,20904678,510,510,510,510,0
20241007,151600,20904678,510,510,510,510,1
20241007,151500,20904168,509,507,509,507,119
20241007,151400,20843599,506,506,506,506,142
20241007,151300,20771747,506,506,506,506,0
20241007,151200,20771747,506,506,506,506,18
20241007,151100,20762639,506,506,506,506,0
20241007,151000,20762639,506,506,506,506,0
20241007,150900,20762639,506,506,506,506,0
20241007,150800,20762639,506,506,506,506,19
20241007,150700,20753025,506,506,506,506,19
20241007,150600,20743411,506,506,506,506,100
20241007,150500,20692811,505,506,506,503,2546
20241007,150400,19407483,505,504,505,504,1731
20241007,150300,18533347,506,506,506,506,2084
20241007,150200,17478843,511,509,511,501,14472
20241007,150100,10182480,511,511,511,511,0
20241007,150000,10182480,511,511,511,511,0
20241007,145900,10182480,511,511,511,511,0
20241007,145800,10182480,511,511,511,511,0
20241007,145700,10182480,511,511,511,511,0
20241007,145600,10182480,511,511,511,511,0
20241007,145500,10182480,511,511,511,511,1
20241007,145400,10181969,510,510,510,510,200
20241007,145300,10079969,512,512,512,512,1
20241007,145200,10079457,510,511,511,510,500
20241007,145100,9824412,512,512,512,512,0
20241007,145000,9824412,512,512,512,512,0
20241007,144900,9824412,512,512,512,512,10
20241007,144800,9819292,512,512,512,512,0
20241007,144700,9819292,512,512,512,512,0
20241007,144600,9819292,512,512,512,512,0
20241007,144500,9819292,512,512,512,512,0
20241007,144400,9819292,512,512,512,512,0
20241007,144300,9819292,512,512,512,512,0
20241007,144200,9819292,512,512,512,512,0
20241007,144100,9819292,512,512,512,512,0
20241007,144000,9819292,512,512,512,512,0
20241007,143900,9819292,512,512,512,512,0
20241007,143800,9819292,512,512,512,512,0
20241007,143700,9819292,512,512,512,512,0
20241007,143600,9819292,512,512,512,512,0
20241007,143500,9819292,512,512,512,512,0
20241007,143400,9819292,512,512,512,512,0
20241007,143300,9819292,512,512,512,512,0
20241007,143200,9819292,512,512,512,512,0
20241007,143100,9819292,512,512,512,512,0
20241007,143000,9819292,512,511,512,511,14
20241007,142900,9812137,510,510,510,510,0
20241007,142800,9812137,510,510,510,510,4
20241007,142700,9810097,512,512,512,512,0
20241007,142600,9810097,512,512,512,512,0
20241007,142500,9810097,512,512,512,512,0
20241007,142400,9810097,512,512,512,512,1
20241007,142300,9809585,512,512,512,512,1
20241007,142200,9809073,512,512,512,512,0
20241007,142100,9809073,512,512,512,512,0
20241007,142000,9809073,512,512,512,512,0
20241007,141900,9809073,512,512,512,512,0
20241007,141800,9809073,512,512,512,512,0
20241007,141700,9809073,512,512,512,512,0
20241007,141600,9809073,512,512,512,512,0
20241007,141500,9809073,512,512,512,512,0
20241007,141400,9809073,512,512,512,512,0
20241007,141300,9809073,512,512,512,512,0
20241007,141200,9809073,512,512,512,512,0
20241007,141100,9809073,512,512,512,512,0
20241007,141000,9809073,512,512,512,512,0
20241007,140900,9809073,512,512,512,512,3
20241007,140800,9807537,514,514,514,514,0
20241007,140700,9807537,514,514,514,514,0
20241007,140600,9807537,514,514,514,514,0
20241007,140500,9807537,514,514,514,514,0
20241007,140400,9807537,514,514,514,514,0
20241007,140300,9807537,514,514,514,514,0
20241007,140200,9807537,514,514,514,514,0
20241007,140100,9807537,514,514,514,514,0
20241007,140000,9807537,514,514,514,514,0
20241007,135900,9807537,514,514,514,514,0
20241007,135800,9807537,514,514,514,514,0
20241007,135700,9807537,514,514,514,514,0
20241007,135600,9807537,514,514,514,514,0
20241007,135500,9807537,514,512,514,512,11
20241007,135400,9801903,512,512,512,512,0
20241007,135300,9801903,512,512,512,512,0
20241007,135200,9801903,512,512,512,512,5
20241007,135100,9799343,512,512,512,512,0
20241007,135000,9799343,512,512,512,512,1
20241007,134900,9798831,512,512,512,512,0
20241007,134800,9798831,512,512,512,512,0
20241007,134700,9798831,512,512,512,512,0
20241007,134600,9798831,512,512,512,512,0
20241007,134500,9798831,512,512,512,512,0
20241007,134400,9798831,512,512,512,512,0
20241007,134300,9798831,512,512,512,512,211
20241007,134200,9690799,512,512,512,512,0
20241007,134100,9690799,512,512,512,512,0
20241007,134000,9690799,512,513,513,512,30
20241007,133900,9675421,514,514,514,514,0
20241007,133800,9675421,514,514,514,514,0
20241007,133700,9675421,514,514,514,514,0
20241007,133600,9675421,514,514,514,514,0
20241007,133500,9675421,514,514,514,514,0
20241007,133400,9675421,514,514,514,514,1
20241007,133300,9674907,514,514,514,514,0
20241007,133200,9674907,514,514,514,514,0
20241007,133100,9674907,514,513,514,513,31
20241007,133000,9658974,514,514,514,514,0
20241007,132900,9658974,514,514,514,514,0
20241007,132800,9658974,514,514,514,514,0
20241007,132700,9658974,514,514,514,514,0
20241007,132600,9658974,514,514,514,514,0
20241007,132500,9658974,514,514,514,514,0
20241007,132400,9658974,514,514,514,514,0
20241007,132300,9658974,514,514,514,514,0
20241007,132200,9658974,514,514,514,514,0
20241007,132100,9658974,514,514,514,514,0
20241007,132000,9658974,514,514,514,514,0
20241007,131900,9658974,514,514,514,514,0
20241007,131800,9658974,514,514,514,514,0
20241007,131700,9658974,514,514,514,514,0
20241007,131600,9658974,514,514,514,514,0
20241007,131500,9658974,514,514,514,514,0
20241007,131400,9658974,514,514,514,514,0
20241007,131300,9658974,514,514,514,514,0
20241007,131200,9658974,514,514,514,514,0
20241007,131100,9658974,514,514,514,514,0
20241007,131000,9658974,514,514,514,514,570
20241007,130900,9365994,514,514,514,514,0
20241007,130800,9365994,514,514,514,514,0
20241007,130700,9365994,514,514,514,514,0
20241007,130600,9365994,514,514,514,514,0
20241007,130500,9365994,514,514,514,514,0
20241007,130400,9365994,514,514,514,514,0
20241007,130300,9365994,514,514,514,514,0
20241007,130200,9365994,514,514,514,514,0
20241007,130100,9365994,514,514,514,514,0
20241007,130000,9365994,514,514,514,514,0
20241007,125900,9365994,514,514,514,514,0
20241007,125800,9365994,514,514,514,514,0
20241007,125700,9365994,514,514,514,514,0
20241007,125600,9365994,514,514,514,514,0
20241007,125500,9365994,514,514,514,514,0
20241007,125400,9365994,514,514,514,514,0
20241007,125300,9365994,514,514,514,514,0
20241007,125200,9365994,514,514,514,514,0
20241007,125100,9365994,514,514,514,514,0
20241007,125000,9365994,514,514,514,514,0
20241007,124900,9365994,514,514,514,514,0
20241007,124800,9365994,514,514,514,514,0
20241007,124700,9365994,514,514,514,514,0
20241007,124600,9365994,514,514,514,514,0
20241007,124500,9365994,514,514,514,514,0
20241007,124400,9365994,514,514,514,514,0
20241007,124300,9365994,514,514,514,514,8
20241007,124200,9361882,514,514,514,514,0
20241007,124100,9361882,514,514,514,514,0
20241007,124000,9361882,514,514,514,514,0
20241007,123900,9361882,514,514,514,514,0
20241007,123800,9361882,514,514,514,514,0
20241007,123700,9361882,514,514,514,514,0
20241007,123600,9361882,514,514,514,514,0
20241007,123500,9361882,514,514,514,514,0
20241007,123400,9361882,514,514,514,514,0
20241007,123300,9361882,514,514,514,514,0
20241007,123200,9361882,514,514,514,514,0
20241007,123100,9361882,514,514,514,514,0
20241007,123000,9361882,514,514,514,514,0
20241007,122900,9361882,514,514,514,514,1
20241007,122800,9361368,513,513,513,513,0
20241007,122700,9361368,513,513,513,513,0
20241007,122600,9361368,513,513,513,513,0
20241007,122500,9361368,513,513,513,513,0
20241007,122400,9361368,513,513,513,513,0
20241007,122300,9361368,513,513,513,513,0
20241007,122200,9361368,513,513,513,513,0
20241007,122100,9361368,513,513,513,513,0
20241007,122000,9361368,513,513,513,513,0
20241007,121900,9361368,513,513,513,513,0
20241007,121800,9361368,513,513,513,513,0
20241007,121700,9361368,513,513,513,513,0
20241007,121600,9361368,513,513,513,513,0
20241007,121500,9361368,513,513,513,513,0
20241007,121400,9361368,513,513,513,513,0
20241007,121300,9361368,513,513,513,513,0
20241007,121200,9361368,513,513,513,513,0
20241007,121100,9361368,513,513,513,513,0
20241007,121000,9361368,513,513,513,513,0
20241007,120900,9361368,513,513,513,513,0
20241007,120800,9361368,513,513,513,513,0
20241007,120700,9361368,513,513,513,513,0
20241007,120600,9361368,513,513,513,513,0
20241007,120500,9361368,513,513,513,513,0
20241007,120400,9361368,513,513,513,513,0
20241007,120300,9361368,513,513,513,513,0
20241007,120200,9361368,513,513,513,513,0
20241007,120100,9361368,513,513,513,513,0
20241007,120000,9361368,513,513,513,513,0
20241007,115900,9361368,513,513,513,513,0
20241007,115800,9361368,513,513,513,513,0
20241007,115700,9361368,513,513,513,513,0
20241007,115600,9361368,513,513,513,513,0
20241007,115500,9361368,513,513,513,513,0
20241007,115400,9361368,513,513,513,513,1
20241007,115300,9360855,514,514,514,514,2
20241007,115200,9359827,514,514,514,514,0
20241007,115100,9359827,514,514,514,514,0
20241007,115000,9359827,514,514,514,514,0
20241007,114900,9359827,514,514,514,514,0
20241007,114800,9359827,514,514,514,514,0
20241007,114700,9359827,514,514,514,514,0
20241007,114600,9359827,514,514,514,514,0
20241007,114500,9359827,514,514,514,514,0
20241007,114400,9359827,514,514,514,514,10
20241007,114300,9354687,516,516,516,516,1
20241007,114200,9354171,514,514,514,514,0
20241007,114100,9354171,514,514,514,514,0
20241007,114000,9354171,514,514,514,514,0
20241007,113900,9354171,514,514,514,514,0
20241007,113800,9354171,514,514,514,514,0
20241007,113700,9354171,514,514,514,514,0
20241007,113600,9354171,514,514,514,514,0
20241007,113500,9354171,514,514,514,514,0
20241007,113400,9354171,514,514,514,514,0
20241007,113300,9354171,514,514,514,514,0
20241007,113200,9354171,514,514,514,514,0
20241007,113100,9354171,514,514,514,514,0
20241007,113000,9354171,514,514,514,514,3
20241007,112900,9352629,516,516,516,516,0
20241007,112800,9352629,516,516,516,516,4
20241007,112700,9350565,518,516,518,516,26
20241007,112600,9337147,516,516,516,516,1
20241007,112500,9336631,515,515,515,515,0
20241007,112400,9336631,515,515,515,515,0
20241007,112300,9336631,515,515,515,515,0
20241007,112200,9336631,515,515,515,515,0
20241007,112100,9336631,515,515,515,515,0
20241007,112000,9336631,515,515,515,515,0
20241007,111900,9336631,515,515,515,515,0
20241007,111800,9336631,515,515,515,515,1
20241007,111700,9336116,511,511,511,511,0
20241007,111600,9336116,511,511,511,511,0
20241007,111500,9336116,511,511,511,511,0
20241007,111400,9336116,511,511,511,511,12
20241007,111300,9329984,511,511,511,511,1
20241007,111200,9329473,518,518,518,518,0
20241007,111100,9329473,518,518,518,518,0
20241007,111000,9329473,518,512,518,512,8
20241007,110900,9325345,511,511,511,511,0
20241007,110800,9325345,511,511,511,511,0
20241007,110700,9325345,511,511,511,511,0
20241007,110600,9325345,511,511,511,511,0
20241007,110500,9325345,511,511,511,511,0
20241007,110400,9325345,511,511,511,511,0
20241007,110300,9325345,511,511,511,511,0
20241007,110200,9325345,511,511,511,511,0
20241007,110100,9325345,511,511,511,511,0
20241007,110000,9325345,511,511,511,511,4
20241007,105900,9323301,511,511,511,511,0
20241007,105800,9323301,511,511,511,511,0
20241007,105700,9323301,511,511,511,511,0
20241007,105600,9323301,511,511,511,511,0
20241007,105500,9323301,511,511,511,511,1
20241007,105400,9322790,512,512,512,512,0
20241007,105300,9322790,512,512,512,512,0
20241007,105200,9322790,512,512,512,512,0
20241007,105100,9322790,512,512,512,512,4
20241007,105000,9320742,513,513,513,513,2084
20241007,104900,8251650,516,516,516,516,9
20241007,104800,8247006,517,517,517,517,1
20241007,104700,8246489,519,519,519,519,0
20241007,104600,8246489,519,519,519,519,0
20241007,104500,8246489,519,519,519,519,0
20241007,104400,8246489,519,519,519,519,0
20241007,104300,8246489,519,519,519,519,0
20241007,104200,8246489,519,519,519,519,0
20241007,104100,8246489,519,519,519,519,0
20241007,104000,8246489,519,519,519,519,0
20241007,103900,8246489,519,519,519,519,0
20241007,103800,8246489,519,519,519,519,0
20241007,103700,8246489,519,519,519,519,0
20241007,103600,8246489,519,519,519,519,0
20241007,103500,8246489,519,519,519,519,0
20241007,103400,8246489,519,519,519,519,0
20241007,103300,8246489,519,519,519,519,0
20241007,103200,8246489,519,519,519,519,0
20241007,103100,8246489,519,519,519,519,0
20241007,103000,8246489,519,519,519,519,0
20241007,102900,8246489,519,519,519,519,0
20241007,102800,8246489,519,519,519,519,0
20241007,102700,8246489,519,519,519,519,0
20241007,102600,8246489,519,519,519,519,0
20241007,102500,8246489,519,519,519,519,0
20241007,102400,8246489,519,519,519,519,0
20241007,102300,8246489,519,519,519,519,0
20241007,102200,8246489,519,519,519,519,0
20241007,102100,8246489,519,519,519,519,0
20241007,102000,8246489,519,519,519,519,0
20241007,101900,8246489,519,517,519,517,2000
20241007,101800,7209359,519,519,519,519,0
20241007,101700,7209359,519,519,519,519,0
20241007,101600,7209359,519,519,519,519,0
20241007,101500,7209359,519,519,519,519,0
20241007,101400,7209359,519,519,519,519,0
20241007,101300,7209359,519,519,519,519,0
20241007,101200,7209359,519,519,519,519,0
20241007,101100,7209359,519,519,519,519,0
20241007,101000,7209359,519,519,519,519,0
20241007,100900,7209359,519,519,519,519,0
20241007,100800,7209359,519,519,519,519,0
20241007,100700,7209359,519,519,519,519,0
20241007,100600,7209359,519,519,519,519,0
20241007,100500,7209359,519,519,519,519,0
20241007,100400,7209359,519,519,519,519,0
20241007,100300,7209359,519,519,519,519,0
20241007,100200,7209359,519,511,520,511,1002
20241007,100100,6694513,511,511,511,511,0
20241007,100000,6694513,511,511,511,511,1
20241007,095900,6694002,507,507,507,507,0
20241007,095800,6694002,507,507,507,507,0
20241007,095700,6694002,507,507,507,507,0
20241007,095600,6694002,507,507,507,507,3964
20241007,095500,4684254,507,507,507,507,0
20241007,095400,4684254,507,505,507,505,26
20241007,095300,4671122,504,504,504,504,0
20241007,095200,4671122,504,504,504,504,3853
20241007,095100,2729210,505,505,505,505,0
20241007,095000,2729210,505,505,505,505,0
20241007,094900,2729210,505,505,505,505,0
20241007,094800,2729210,505,505,505,505,5
20241007,094700,2726685,505,505,505,505,4
20241007,094600,2724665,505,507,507,505,1829
20241007,094500,1800976,507,507,507,507,1
20241007,094400,1800469,507,507,507,507,1
20241007,094300,1799962,507,507,507,507,1
20241007,094200,1799455,506,506,506,506,1
20241007,094100,1798949,507,507,507,507,0
20241007,094000,1798949,507,507,507,507,0
20241007,093900,1798949,507,507,507,507,0
20241007,093800,1798949,507,507,507,507,1
20241007,093700,1798442,507,507,507,507,5
20241007,093600,1795907,507,507,507,507,5
20241007,093500,1793372,507,507,507,507,0
20241007,093400,1793372,507,507,507,507,7
20241007,093300,1789823,507,507,507,507,0
20241007,093200,1789823,507,507,507,507,100
20241007,093100,1739123,507,507,507,507,0
20241007,093000,1739123,507,507,507,507,19
20241007,092900,1729490,507,507,507,507,0
20241007,092800,1729490,507,507,507,507,0
20241007,092700,1729490,507,507,507,507,100
20241007,092600,1678790,507,507,507,507,0
20241007,092500,1678790,507,507,507,507,0
20241007,092400,1678790,507,507,507,507,0
20241007,092300,1678790,507,507,507,507,0
20241007,092200,1678790,507,507,507,507,0
20241007,092100,1678790,507,507,507,507,0
20241007,092000,1678790,507,507,507,507,0
20241007,091900,1678790,507,507,507,507,0
20241007,091800,1678790,507,507,507,507,1
20241007,091700,1678283,504,504,504,504,0
20241007,091600,1678283,504,504,504,504,0
20241007,091500,1678283,504,507,507,504,46
20241007,091400,1655096,507,507,507,507,0
20241007,091300,1655096,507,507,507,507,0
20241007,091200,1655096,507,506,507,504,3064
20241007,091100,107317,506,506,506,506,0
20241007,091000,107317,506,506,506,506,0
20241007,090900,107317,506,506,506,506,0
20241007,090800,107317,506,506,506,506,0
20241007,090700,107317,506,506,506,506,0
20241007,090600,107317,506,507,507,506,100
20241007,090500,56710,510,510,510,510,0
20241007,090400,56710,510,510,510,510,7
20241007,090300,53140,510,510,510,510,3
20241007,090200,51610,510,510,510,510,0
20241007,090100,51610,510,510,510,510,1
20241007,090000,51100,511,511,511,511,100