KissMeData/021880/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191100,136166583,328,328,328,328,1165
20241007,191000,136166583,328,328,328,328,0
20241007,190900,136166583,328,328,328,328,0
20241007,190800,136166583,328,328,328,328,0
20241007,190700,136166583,328,328,328,328,0
20241007,190600,136166583,328,328,328,328,0
20241007,190500,136166583,328,328,328,328,0
20241007,190400,136166583,328,328,328,328,0
20241007,190300,136166583,328,328,328,328,0
20241007,190200,136166583,328,328,328,328,0
20241007,190100,136166583,328,328,328,328,0
20241007,190000,136166583,328,328,328,328,0
20241007,185900,136166583,328,328,328,328,0
20241007,185800,136166583,328,328,328,328,0
20241007,185700,136166583,328,328,328,328,0
20241007,185600,136166583,328,328,328,328,0
20241007,185500,136166583,328,328,328,328,0
20241007,185400,136166583,328,328,328,328,0
20241007,185300,136166583,328,328,328,328,0
20241007,185200,136166583,328,328,328,328,0
20241007,185100,136166583,328,328,328,328,0
20241007,185000,136166583,328,328,328,328,0
20241007,184900,136166583,328,328,328,328,0
20241007,184800,136166583,328,328,328,328,0
20241007,184700,136166583,328,328,328,328,0
20241007,184600,136166583,328,328,328,328,0
20241007,184500,136166583,328,328,328,328,0
20241007,184400,136166583,328,328,328,328,0
20241007,184300,136166583,328,328,328,328,0
20241007,184200,136166583,328,328,328,328,0
20241007,184100,136166583,328,328,328,328,1165
20241007,184000,136166583,328,328,328,328,0
20241007,183900,136166583,328,328,328,328,0
20241007,183800,136166583,328,328,328,328,0
20241007,183700,136166583,328,328,328,328,0
20241007,183600,136166583,328,328,328,328,0
20241007,183500,136166583,328,328,328,328,0
20241007,183400,136166583,328,328,328,328,0
20241007,183300,136166583,328,328,328,328,0
20241007,183200,136166583,328,328,328,328,0
20241007,183100,136166583,328,328,328,328,0
20241007,183000,136166583,328,328,328,328,0
20241007,182900,136166583,328,328,328,328,0
20241007,182800,136166583,328,328,328,328,0
20241007,182700,136166583,328,328,328,328,0
20241007,182600,136166583,328,328,328,328,0
20241007,182500,136166583,328,328,328,328,0
20241007,182400,136166583,328,328,328,328,0
20241007,182300,136166583,328,328,328,328,0
20241007,182200,136166583,328,328,328,328,0
20241007,182100,136166583,328,328,328,328,0
20241007,182000,136166583,328,328,328,328,0
20241007,181900,136166583,328,328,328,328,0
20241007,181800,136166583,328,328,328,328,0
20241007,181700,136166583,328,328,328,328,0
20241007,181600,136166583,328,328,328,328,0
20241007,181500,136166583,328,328,328,328,0
20241007,181400,136166583,328,328,328,328,0
20241007,181300,136166583,328,328,328,328,0
20241007,181200,136166583,328,328,328,328,0
20241007,181100,136166583,328,328,328,328,1165
20241007,181000,136166583,328,328,328,328,0
20241007,180900,136166583,328,328,328,328,0
20241007,180800,136166583,328,328,328,328,0
20241007,180700,136166583,328,328,328,328,0
20241007,180600,136166583,328,328,328,328,0
20241007,180500,136166583,328,328,328,328,0
20241007,180400,136166583,328,328,328,328,0
20241007,180300,136166583,328,328,328,328,0
20241007,180200,136166583,328,328,328,328,0
20241007,180100,136166583,328,328,328,328,0
20241007,180000,136166583,328,328,328,328,0
20241007,175900,136166583,328,328,328,328,0
20241007,175800,136166583,328,328,328,328,0
20241007,175700,136166583,328,328,328,328,0
20241007,175600,136166583,328,328,328,328,0
20241007,175500,136166583,328,328,328,328,0
20241007,175400,136166583,328,328,328,328,0
20241007,175300,136166583,328,328,328,328,0
20241007,175200,136166583,328,328,328,328,0
20241007,175100,136166583,328,328,328,328,0
20241007,175000,136166583,328,328,328,328,0
20241007,174900,136166583,328,328,328,328,0
20241007,174800,136166583,328,328,328,328,0
20241007,174700,136166583,328,328,328,328,0
20241007,174600,136166583,328,328,328,328,0
20241007,174500,136166583,328,328,328,328,0
20241007,174400,136166583,328,328,328,328,0
20241007,174300,136166583,328,328,328,328,0
20241007,174200,136166583,328,328,328,328,0
20241007,174100,136166583,328,328,328,328,1165
20241007,174000,136166583,328,328,328,328,0
20241007,173900,136166583,328,328,328,328,0
20241007,173800,136166583,328,328,328,328,0
20241007,173700,136166583,328,328,328,328,0
20241007,173600,136166583,328,328,328,328,0
20241007,173500,136166583,328,328,328,328,0
20241007,173400,136166583,328,328,328,328,0
20241007,173300,136166583,328,328,328,328,0
20241007,173200,136166583,328,328,328,328,0
20241007,173100,136166583,328,328,328,328,0
20241007,173000,136166583,328,328,328,328,0
20241007,172900,136166583,328,328,328,328,0
20241007,172800,136166583,328,328,328,328,0
20241007,172700,136166583,328,328,328,328,0
20241007,172600,136166583,328,328,328,328,0
20241007,172500,136166583,328,328,328,328,0
20241007,172400,136166583,328,328,328,328,0
20241007,172300,136166583,328,328,328,328,0
20241007,172200,136166583,328,328,328,328,0
20241007,172100,136166583,328,328,328,328,0
20241007,172000,136166583,328,328,328,328,0
20241007,171900,136166583,328,328,328,328,0
20241007,171800,136166583,328,328,328,328,0
20241007,171700,136166583,328,328,328,328,0
20241007,171600,136166583,328,328,328,328,0
20241007,171500,136166583,328,328,328,328,0
20241007,171400,136166583,328,328,328,328,0
20241007,171300,136166583,328,328,328,328,0
20241007,171200,136166583,328,328,328,328,0
20241007,171100,136166583,328,328,328,328,1165
20241007,171000,136166583,328,328,328,328,0
20241007,170900,136166583,328,328,328,328,0
20241007,170800,136166583,328,328,328,328,0
20241007,170700,136166583,328,328,328,328,0
20241007,170600,136166583,328,328,328,328,0
20241007,170500,136166583,328,328,328,328,0
20241007,170400,136166583,328,328,328,328,0
20241007,170300,136166583,328,328,328,328,0
20241007,170200,136166583,328,328,328,328,0
20241007,170100,136166583,328,328,328,328,0
20241007,170000,136166583,328,328,328,328,0
20241007,165900,136166583,328,328,328,328,0
20241007,165800,136166583,328,328,328,328,0
20241007,165700,136166583,328,328,328,328,0
20241007,165600,136166583,328,328,328,328,0
20241007,165500,136166583,328,328,328,328,0
20241007,165400,136166583,328,328,328,328,0
20241007,165300,136166583,328,328,328,328,0
20241007,165200,136166583,328,328,328,328,0
20241007,165100,136166583,328,328,328,328,0
20241007,165000,136166583,328,328,328,328,0
20241007,164900,136166583,328,328,328,328,0
20241007,164800,136166583,328,328,328,328,0
20241007,164700,136166583,328,328,328,328,0
20241007,164600,136166583,328,328,328,328,0
20241007,164500,136166583,328,328,328,328,0
20241007,164400,136166583,328,328,328,328,0
20241007,164300,136166583,328,328,328,328,0
20241007,164200,136166583,328,328,328,328,0
20241007,164100,136166583,328,328,328,328,1165
20241007,164000,136166583,328,328,328,328,0
20241007,163900,136166583,328,328,328,328,0
20241007,163800,136166583,328,328,328,328,0
20241007,163700,136166583,328,328,328,328,0
20241007,163600,136166583,328,328,328,328,0
20241007,163500,136166583,328,328,328,328,0
20241007,163400,136166583,328,328,328,328,0
20241007,163300,136166583,328,328,328,328,0
20241007,163200,136166583,328,328,328,328,0
20241007,163100,136166583,328,328,328,328,0
20241007,163000,136166583,328,328,328,328,0
20241007,162900,136166583,328,328,328,328,0
20241007,162800,136166583,328,328,328,328,0
20241007,162700,136166583,328,328,328,328,0
20241007,162600,136166583,328,328,328,328,0
20241007,162500,136166583,328,328,328,328,0
20241007,162400,136166583,328,328,328,328,0
20241007,162300,136166583,328,328,328,328,0
20241007,162200,136166583,328,328,328,328,0
20241007,162100,136166583,328,328,328,328,0
20241007,162000,136166583,328,328,328,328,0
20241007,161900,136166583,328,328,328,328,0
20241007,161800,136166583,328,328,328,328,0
20241007,161700,136166583,328,328,328,328,0
20241007,161600,136166583,328,328,328,328,0
20241007,161500,136166583,328,328,328,328,0
20241007,161400,136166583,328,328,328,328,0
20241007,161300,136166583,328,328,328,328,0
20241007,161200,136166583,328,328,328,328,0
20241007,161100,136166583,328,328,328,328,1165
20241007,161000,136166583,328,328,328,328,0
20241007,160900,136166583,328,328,328,328,0
20241007,160800,136166583,328,328,328,328,0
20241007,160700,136166583,328,328,328,328,0
20241007,160600,136166583,328,328,328,328,0
20241007,160500,136166583,328,328,328,328,0
20241007,160400,136166583,328,328,328,328,0
20241007,160300,136166583,328,328,328,328,0
20241007,160200,136166583,328,328,328,328,0
20241007,160100,136166583,328,328,328,328,0
20241007,160000,136166583,328,328,328,328,0
20241007,155900,136166583,328,328,328,328,0
20241007,155800,136166583,328,328,328,328,0
20241007,155700,136166583,328,328,328,328,0
20241007,155600,136166583,328,328,328,328,0
20241007,155500,136166583,328,328,328,328,0
20241007,155400,136166583,328,328,328,328,0
20241007,155300,136166583,328,328,328,328,0
20241007,155200,136166583,328,328,328,328,0
20241007,155100,136166583,328,328,328,328,0
20241007,155000,136166583,328,328,328,328,0
20241007,154900,136166583,328,328,328,328,0
20241007,154800,136166583,328,328,328,328,0
20241007,154700,136166583,328,328,328,328,0
20241007,154600,136166583,328,328,328,328,0
20241007,154500,136166583,328,328,328,328,0
20241007,154400,136166583,328,328,328,328,0
20241007,154300,136166583,328,328,328,328,0
20241007,154200,136166583,328,328,328,328,0
20241007,154100,136166583,328,328,328,328,1165
20241007,154000,136166583,328,328,328,328,0
20241007,153900,136166583,328,328,328,328,0
20241007,153800,136166583,328,328,328,328,0
20241007,153700,136166583,328,328,328,328,0
20241007,153600,136166583,328,328,328,328,0
20241007,153500,136166583,328,328,328,328,0
20241007,153400,136166583,328,328,328,328,0
20241007,153300,136166583,328,328,328,328,0
20241007,153200,136166583,328,328,328,328,0
20241007,153100,136166583,328,328,328,328,0
20241007,153000,136166583,328,328,328,328,1165
20241007,152900,135784463,329,329,329,329,0
20241007,152800,135784463,329,329,329,329,0
20241007,152700,135784463,329,329,329,329,0
20241007,152600,135784463,329,329,329,329,0
20241007,152500,135784463,329,329,329,329,0
20241007,152400,135784463,329,329,329,329,0
20241007,152300,135784463,329,329,329,329,0
20241007,152200,135784463,329,329,329,329,0
20241007,152100,135784463,329,329,329,329,0
20241007,152000,135784463,329,329,329,329,0
20241007,151900,135784463,329,328,329,328,2490
20241007,151800,134967741,329,329,329,329,0
20241007,151700,134967741,329,329,329,329,10
20241007,151600,134964451,329,329,329,329,0
20241007,151500,134964451,329,329,329,329,0
20241007,151400,134964451,329,329,329,329,0
20241007,151300,134964451,329,329,329,329,0
20241007,151200,134964451,329,329,329,329,0
20241007,151100,134964451,329,329,329,329,0
20241007,151000,134964451,329,329,329,329,0
20241007,150900,134964451,329,329,329,329,1
20241007,150800,134964122,328,328,328,328,0
20241007,150700,134964122,328,328,328,328,8898
20241007,150600,132045578,328,328,328,328,150
20241007,150500,131996378,328,328,328,328,0
20241007,150400,131996378,328,328,328,328,0
20241007,150300,131996378,328,328,328,328,0
20241007,150200,131996378,328,328,328,328,3
20241007,150100,131995394,328,328,328,328,10
20241007,150000,131992114,328,328,328,328,0
20241007,145900,131992114,328,328,328,328,1
20241007,145800,131991786,328,328,328,328,202
20241007,145700,131925530,328,328,328,328,2
20241007,145600,131924874,328,328,328,328,40
20241007,145500,131911754,328,328,328,328,0
20241007,145400,131911754,328,328,328,328,1
20241007,145300,131911426,326,326,326,326,0
20241007,145200,131911426,326,327,327,326,10030
20241007,145100,128635840,327,327,327,327,5140
20241007,145000,126955060,328,329,329,328,305
20241007,144900,126855018,327,328,328,327,20000
20241007,144800,120315016,329,329,329,329,0
20241007,144700,120315016,329,329,329,329,0
20241007,144600,120315016,329,329,329,329,0
20241007,144500,120315016,329,329,329,329,0
20241007,144400,120315016,329,329,329,329,0
20241007,144300,120315016,329,329,329,329,3
20241007,144200,120314029,328,328,328,328,1000
20241007,144100,119986029,329,329,329,329,1
20241007,144000,119985700,327,327,327,327,286
20241007,143900,119892178,328,329,329,328,28827
20241007,143800,110436685,329,330,330,329,20000
20241007,143700,103852761,330,330,330,330,0
20241007,143600,103852761,330,330,330,330,0
20241007,143500,103852761,330,330,330,330,0
20241007,143400,103852761,330,330,330,330,0
20241007,143300,103852761,330,330,330,330,0
20241007,143200,103852761,330,331,331,330,800
20241007,143100,103588461,331,331,331,331,100
20241007,143000,103555361,330,330,330,330,1
20241007,142900,103555031,331,331,331,331,0
20241007,142800,103555031,331,331,331,331,0
20241007,142700,103555031,331,331,331,331,200
20241007,142600,103488831,331,331,331,331,0
20241007,142500,103488831,331,331,331,331,0
20241007,142400,103488831,331,331,331,331,0
20241007,142300,103488831,331,331,331,331,0
20241007,142200,103488831,331,331,331,331,0
20241007,142100,103488831,331,331,331,331,41
20241007,142000,103475260,330,330,330,330,0
20241007,141900,103475260,330,330,330,330,0
20241007,141800,103475260,330,330,330,330,155
20241007,141700,103424110,331,331,331,331,0
20241007,141600,103424110,331,331,331,331,0
20241007,141500,103424110,331,331,331,331,0
20241007,141400,103424110,331,331,331,331,0
20241007,141300,103424110,331,331,331,331,0
20241007,141200,103424110,331,331,331,331,30
20241007,141100,103414180,331,331,331,331,1
20241007,141000,103413849,331,331,331,331,1
20241007,140900,103413518,332,332,332,332,1
20241007,140800,103413186,330,330,330,330,0
20241007,140700,103413186,330,330,330,330,0
20241007,140600,103413186,330,330,330,330,0
20241007,140500,103413186,330,330,330,330,0
20241007,140400,103413186,330,331,332,330,12094
20241007,140300,99421063,330,330,330,330,0
20241007,140200,99421063,330,330,330,330,0
20241007,140100,99421063,330,330,330,330,0
20241007,140000,99421063,330,330,330,330,0
20241007,135900,99421063,330,330,330,330,0
20241007,135800,99421063,330,330,330,330,0
20241007,135700,99421063,330,330,330,330,0
20241007,135600,99421063,330,330,330,330,19
20241007,135500,99414793,333,333,333,333,0
20241007,135400,99414793,333,333,333,333,0
20241007,135300,99414793,333,333,333,333,0
20241007,135200,99414793,333,331,333,331,30000
20241007,135100,89455666,331,331,331,331,0
20241007,135000,89455666,331,331,331,331,0
20241007,134900,89455666,331,331,331,331,0
20241007,134800,89455666,331,331,331,331,1
20241007,134700,89455335,330,330,330,330,300
20241007,134600,89356335,330,330,330,330,0
20241007,134500,89356335,330,330,330,330,6997
20241007,134400,87047325,330,330,330,330,0
20241007,134300,87047325,330,330,330,330,0
20241007,134200,87047325,330,330,330,330,0
20241007,134100,87047325,330,330,330,330,0
20241007,134000,87047325,330,330,330,330,0
20241007,133900,87047325,330,330,330,330,2000
20241007,133800,86387325,329,329,329,329,9137
20241007,133700,83381252,330,330,330,330,0
20241007,133600,83381252,330,330,330,330,0
20241007,133500,83381252,330,330,330,330,0
20241007,133400,83381252,330,330,330,330,0
20241007,133300,83381252,330,330,330,330,1
20241007,133200,83380922,329,329,329,329,0
20241007,133100,83380922,329,329,329,329,100
20241007,133000,83348022,329,329,329,329,95
20241007,132900,83316767,329,329,329,329,1
20241007,132800,83316438,329,329,329,329,795
20241007,132700,83054883,329,329,329,329,40
20241007,132600,83041723,329,329,329,329,0
20241007,132500,83041723,329,329,329,329,0
20241007,132400,83041723,329,329,329,329,0
20241007,132300,83041723,329,329,329,329,3033
20241007,132200,82043866,329,329,329,329,0
20241007,132100,82043866,329,329,329,329,0
20241007,132000,82043866,329,329,329,329,0
20241007,131900,82043866,329,329,329,329,0
20241007,131800,82043866,329,329,329,329,0
20241007,131700,82043866,329,329,329,329,0
20241007,131600,82043866,329,329,329,329,0
20241007,131500,82043866,329,329,329,329,0
20241007,131400,82043866,329,329,329,329,0
20241007,131300,82043866,329,329,329,329,0
20241007,131200,82043866,329,329,329,329,300
20241007,131100,81945166,329,329,329,329,1103
20241007,131000,81582279,330,330,330,330,0
20241007,130900,81582279,330,330,330,330,0
20241007,130800,81582279,330,330,330,330,0
20241007,130700,81582279,330,330,330,330,795
20241007,130600,81319929,330,330,330,330,0
20241007,130500,81319929,330,330,330,330,0
20241007,130400,81319929,330,330,330,330,0
20241007,130300,81319929,330,330,330,330,1
20241007,130200,81319599,329,329,329,329,0
20241007,130100,81319599,329,329,329,329,0
20241007,130000,81319599,329,329,329,329,85
20241007,125900,81291634,329,329,329,329,1628
20241007,125800,80756022,329,329,329,329,0
20241007,125700,80756022,329,329,329,329,11
20241007,125600,80752403,329,329,329,329,3486
20241007,125500,79605509,329,329,329,329,802
20241007,125400,79341651,329,329,329,329,327
20241007,125300,79234068,330,330,330,330,0
20241007,125200,79234068,330,330,330,330,0
20241007,125100,79234068,330,330,330,329,4
20241007,125000,79232750,329,329,329,329,0
20241007,124900,79232750,329,329,329,329,0
20241007,124800,79232750,329,329,329,329,14001
20241007,124700,74626421,330,330,330,330,0
20241007,124600,74626421,330,330,330,330,0
20241007,124500,74626421,330,330,330,330,2
20241007,124400,74625761,330,330,330,330,304
20241007,124300,74525441,330,330,330,330,0
20241007,124200,74525441,330,330,330,330,0
20241007,124100,74525441,330,330,330,330,0
20241007,124000,74525441,330,330,330,330,0
20241007,123900,74525441,330,330,330,330,0
20241007,123800,74525441,330,330,330,330,0
20241007,123700,74525441,330,330,330,330,0
20241007,123600,74525441,330,330,330,330,11
20241007,123500,74521811,329,329,329,329,0
20241007,123400,74521811,329,330,330,329,619
20241007,123300,74317543,330,330,330,330,0
20241007,123200,74317543,330,330,330,330,0
20241007,123100,74317543,330,330,330,330,0
20241007,123000,74317543,330,330,330,330,0
20241007,122900,74317543,330,330,330,330,0
20241007,122800,74317543,330,330,330,330,0
20241007,122700,74317543,330,330,330,330,1
20241007,122600,74317213,329,329,329,329,0
20241007,122500,74317213,329,329,329,329,0
20241007,122400,74317213,329,329,329,329,0
20241007,122300,74317213,329,330,330,329,1250
20241007,122200,73904763,329,329,329,329,0
20241007,122100,73904763,329,329,329,329,0
20241007,122000,73904763,329,329,329,329,0
20241007,121900,73904763,329,329,329,329,6
20241007,121800,73902789,329,329,329,329,2
20241007,121700,73902131,328,328,328,328,0
20241007,121600,73902131,328,329,329,328,8300
20241007,121500,71179729,329,329,329,329,1322
20241007,121400,70744791,329,329,329,329,0
20241007,121300,70744791,329,329,329,329,1
20241007,121200,70744462,328,328,328,328,0
20241007,121100,70744462,328,328,328,328,1
20241007,121000,70744134,329,329,329,329,2
20241007,120900,70743476,329,329,329,329,0
20241007,120800,70743476,329,329,329,329,0
20241007,120700,70743476,329,329,329,329,0
20241007,120600,70743476,329,329,329,329,1
20241007,120500,70743147,328,329,329,328,2
20241007,120400,70742490,329,329,329,329,0
20241007,120300,70742490,329,329,329,329,0
20241007,120200,70742490,329,327,329,327,301
20241007,120100,70644051,329,329,329,329,1
20241007,120000,70643722,328,328,328,328,3790
20241007,115900,69400602,329,329,329,329,0
20241007,115800,69400602,329,329,329,329,1
20241007,115700,69400273,329,329,329,329,1
20241007,115600,69399944,329,329,329,329,0
20241007,115500,69399944,329,329,329,329,0
20241007,115400,69399944,329,329,329,329,0
20241007,115300,69399944,329,329,329,329,0
20241007,115200,69399944,329,329,329,329,0
20241007,115100,69399944,329,329,329,329,10
20241007,115000,69396654,329,329,329,329,28
20241007,114900,69387442,330,329,331,328,19230
20241007,114800,63072418,331,331,331,331,10
20241007,114700,63069108,331,331,331,331,0
20241007,114600,63069108,331,331,331,331,0
20241007,114500,63069108,331,331,331,331,0
20241007,114400,63069108,331,331,331,331,0
20241007,114300,63069108,331,331,331,331,0
20241007,114200,63069108,331,331,331,331,0
20241007,114100,63069108,331,331,331,331,0
20241007,114000,63069108,331,331,331,331,0
20241007,113900,63069108,331,331,331,331,0
20241007,113800,63069108,331,331,331,331,0
20241007,113700,63069108,331,331,331,331,0
20241007,113600,63069108,331,331,331,331,401
20241007,113500,62936377,331,331,331,331,1000
20241007,113400,62605377,331,331,331,331,0
20241007,113300,62605377,331,331,331,331,0
20241007,113200,62605377,331,331,331,331,0
20241007,113100,62605377,331,331,331,331,0
20241007,113000,62605377,331,331,331,331,0
20241007,112900,62605377,331,331,331,331,30
20241007,112800,62595447,331,330,331,330,33
20241007,112700,62584554,331,331,331,331,0
20241007,112600,62584554,331,331,331,331,0
20241007,112500,62584554,331,331,331,331,0
20241007,112400,62584554,331,331,331,331,0
20241007,112300,62584554,331,330,331,330,1436
20241007,112200,62110673,331,331,331,331,0
20241007,112100,62110673,331,331,331,331,0
20241007,112000,62110673,331,331,331,331,0
20241007,111900,62110673,331,333,333,331,370
20241007,111800,61988125,334,334,334,334,0
20241007,111700,61988125,334,334,334,334,0
20241007,111600,61988125,334,334,334,334,0
20241007,111500,61988125,334,334,334,334,0
20241007,111400,61988125,334,332,334,332,2905
20241007,111300,61021241,332,332,332,332,0
20241007,111200,61021241,332,332,332,332,0
20241007,111100,61021241,332,332,332,332,0
20241007,111000,61021241,332,332,332,332,0
20241007,110900,61021241,332,332,332,332,0
20241007,110800,61021241,332,332,332,332,0
20241007,110700,61021241,332,332,332,332,0
20241007,110600,61021241,332,332,332,332,0
20241007,110500,61021241,332,332,332,332,0
20241007,110400,61021241,332,332,332,332,0
20241007,110300,61021241,332,332,332,332,0
20241007,110200,61021241,332,332,332,332,0
20241007,110100,61021241,332,332,332,332,0
20241007,110000,61021241,332,332,332,332,0
20241007,105900,61021241,332,332,332,332,0
20241007,105800,61021241,332,332,332,332,0
20241007,105700,61021241,332,332,332,332,6394
20241007,105600,58898433,331,331,331,331,0
20241007,105500,58898433,331,331,331,331,0
20241007,105400,58898433,331,331,331,331,0
20241007,105300,58898433,331,331,331,331,1448
20241007,105200,58419145,332,332,332,332,0
20241007,105100,58419145,332,333,335,332,7000
20241007,105000,56081693,333,333,333,333,0
20241007,104900,56081693,333,333,333,333,1
20241007,104800,56081360,334,334,334,334,0
20241007,104700,56081360,334,334,334,334,0
20241007,104600,56081360,334,334,334,334,0
20241007,104500,56081360,334,334,334,334,0
20241007,104400,56081360,334,334,334,334,1
20241007,104300,56081026,334,334,334,334,0
20241007,104200,56081026,334,334,334,334,0
20241007,104100,56081026,334,334,334,334,0
20241007,104000,56081026,334,334,334,334,0
20241007,103900,56081026,334,334,334,334,0
20241007,103800,56081026,334,334,334,334,0
20241007,103700,56081026,334,334,334,334,0
20241007,103600,56081026,334,334,334,334,0
20241007,103500,56081026,334,334,334,334,0
20241007,103400,56081026,334,334,334,334,0
20241007,103300,56081026,334,334,334,334,0
20241007,103200,56081026,334,333,334,333,62
20241007,103100,56060357,333,333,333,333,1
20241007,103000,56060024,332,333,333,332,2001
20241007,102900,55395691,334,334,334,334,0
20241007,102800,55395691,334,334,334,334,0
20241007,102700,55395691,334,334,334,334,0
20241007,102600,55395691,334,334,334,334,0
20241007,102500,55395691,334,332,334,332,255
20241007,102400,55310968,333,333,333,333,143
20241007,102300,55263349,333,333,333,333,171
20241007,102200,55206406,333,333,333,333,10
20241007,102100,55203076,333,333,333,333,151
20241007,102000,55152793,333,333,333,333,162
20241007,101900,55098847,333,333,333,333,0
20241007,101800,55098847,333,333,333,333,5185
20241007,101700,53372242,333,333,333,333,157
20241007,101600,53319961,333,333,333,333,90
20241007,101500,53289991,332,332,332,332,6500
20241007,101400,51131991,332,332,332,332,1009
20241007,101300,50797003,332,333,333,332,3889
20241007,101200,49501968,334,334,334,334,0
20241007,101100,49501968,334,334,334,334,0
20241007,101000,49501968,334,334,334,334,0
20241007,100900,49501968,334,333,334,333,15
20241007,100800,49496972,333,333,333,333,9376
20241007,100700,46374764,333,333,333,333,0
20241007,100600,46374764,333,332,333,332,690
20241007,100500,46145682,332,332,332,332,0
20241007,100400,46145682,332,332,332,332,0
20241007,100300,46145682,332,332,332,332,294
20241007,100200,46048074,332,331,332,331,5400
20241007,100100,44256474,330,330,330,330,0
20241007,100000,44256474,330,329,330,329,4049
20241007,095900,42920341,329,329,329,329,15000
20241007,095800,37985341,329,329,329,329,0
20241007,095700,37985341,329,329,329,329,25
20241007,095600,37977116,329,329,329,329,50
20241007,095500,37960666,329,329,329,329,0
20241007,095400,37960666,329,329,329,329,0
20241007,095300,37960666,329,329,329,329,0
20241007,095200,37960666,329,329,329,329,0
20241007,095100,37960666,329,329,329,329,100
20241007,095000,37927766,329,329,329,329,400
20241007,094900,37796166,329,329,329,329,181
20241007,094800,37736617,329,328,329,328,24
20241007,094700,37728744,328,328,328,328,0
20241007,094600,37728744,328,328,328,328,1
20241007,094500,37728416,328,328,328,328,500
20241007,094400,37564416,328,328,328,328,1
20241007,094300,37564088,328,328,328,328,3
20241007,094200,37563104,328,329,329,328,7082
20241007,094100,35233202,330,330,330,330,0
20241007,094000,35233202,330,330,330,330,0
20241007,093900,35233202,330,330,330,330,0
20241007,093800,35233202,330,330,330,330,303
20241007,093700,35133212,330,330,330,330,1
20241007,093600,35132882,330,330,330,330,2
20241007,093500,35132222,330,329,330,329,301
20241007,093400,35033192,330,330,330,330,0
20241007,093300,35033192,330,330,330,330,31
20241007,093200,35022962,330,330,330,330,0
20241007,093100,35022962,330,330,330,330,0
20241007,093000,35022962,330,330,330,330,0
20241007,092900,35022962,330,330,330,330,0
20241007,092800,35022962,330,330,330,330,405
20241007,092700,34889312,330,329,330,328,100
20241007,092600,34856502,330,328,330,328,4316
20241007,092500,33440850,330,330,330,330,0
20241007,092400,33440850,330,330,330,330,672
20241007,092300,33219090,330,329,330,329,3
20241007,092200,33218102,327,327,327,327,0
20241007,092100,33218102,327,328,328,327,21
20241007,092000,33211231,328,329,329,328,10000
20241007,091900,29931227,328,328,328,328,0
20241007,091800,29931227,328,329,329,328,761
20241007,091700,29681565,330,330,330,330,2
20241007,091600,29680905,330,329,330,329,504
20241007,091500,29514586,328,329,329,327,1001
20241007,091400,29186251,327,328,328,327,21480
20241007,091300,22160802,328,330,331,327,7004
20241007,091200,19862486,332,330,332,329,12
20241007,091100,19858530,329,332,332,329,12398
20241007,091000,15772365,332,332,332,332,100
20241007,090900,15739165,332,332,332,332,0
20241007,090800,15739165,332,332,332,332,4
20241007,090700,15737837,332,332,332,332,3
20241007,090600,15736841,332,332,332,332,0
20241007,090500,15736841,332,332,332,332,0
20241007,090400,15736841,332,332,332,332,1
20241007,090300,15736509,328,329,329,328,43310
20241007,090200,1530656,329,329,329,329,371
20241007,090100,1408597,328,330,330,328,4230
20241007,090000,20873,333,334,334,333,7