KissMeData/035290/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192400,34845325,463,463,463,463,2565
20241007,192300,34845325,463,463,463,463,0
20241007,192200,34845325,463,463,463,463,0
20241007,192100,34845325,463,463,463,463,0
20241007,192000,34845325,463,463,463,463,0
20241007,191900,34845325,463,463,463,463,0
20241007,191800,34845325,463,463,463,463,0
20241007,191700,34845325,463,463,463,463,0
20241007,191600,34845325,463,463,463,463,0
20241007,191500,34845325,463,463,463,463,0
20241007,191400,34845325,463,463,463,463,0
20241007,191300,34845325,463,463,463,463,0
20241007,191200,34845325,463,463,463,463,0
20241007,191100,34845325,463,463,463,463,0
20241007,191000,34845325,463,463,463,463,0
20241007,190900,34845325,463,463,463,463,0
20241007,190800,34845325,463,463,463,463,0
20241007,190700,34845325,463,463,463,463,0
20241007,190600,34845325,463,463,463,463,0
20241007,190500,34845325,463,463,463,463,0
20241007,190400,34845325,463,463,463,463,0
20241007,190300,34845325,463,463,463,463,0
20241007,190200,34845325,463,463,463,463,0
20241007,190100,34845325,463,463,463,463,0
20241007,190000,34845325,463,463,463,463,0
20241007,185900,34845325,463,463,463,463,0
20241007,185800,34845325,463,463,463,463,0
20241007,185700,34845325,463,463,463,463,0
20241007,185600,34845325,463,463,463,463,0
20241007,185500,34845325,463,463,463,463,0
20241007,185400,34845325,463,463,463,463,2565
20241007,185300,34845325,463,463,463,463,0
20241007,185200,34845325,463,463,463,463,0
20241007,185100,34845325,463,463,463,463,0
20241007,185000,34845325,463,463,463,463,0
20241007,184900,34845325,463,463,463,463,0
20241007,184800,34845325,463,463,463,463,0
20241007,184700,34845325,463,463,463,463,0
20241007,184600,34845325,463,463,463,463,0
20241007,184500,34845325,463,463,463,463,0
20241007,184400,34845325,463,463,463,463,0
20241007,184300,34845325,463,463,463,463,0
20241007,184200,34845325,463,463,463,463,0
20241007,184100,34845325,463,463,463,463,0
20241007,184000,34845325,463,463,463,463,0
20241007,183900,34845325,463,463,463,463,0
20241007,183800,34845325,463,463,463,463,0
20241007,183700,34845325,463,463,463,463,0
20241007,183600,34845325,463,463,463,463,0
20241007,183500,34845325,463,463,463,463,0
20241007,183400,34845325,463,463,463,463,0
20241007,183300,34845325,463,463,463,463,0
20241007,183200,34845325,463,463,463,463,0
20241007,183100,34845325,463,463,463,463,0
20241007,183000,34845325,463,463,463,463,0
20241007,182900,34845325,463,463,463,463,0
20241007,182800,34845325,463,463,463,463,0
20241007,182700,34845325,463,463,463,463,0
20241007,182600,34845325,463,463,463,463,0
20241007,182500,34845325,463,463,463,463,0
20241007,182400,34845325,463,463,463,463,2565
20241007,182300,34845325,463,463,463,463,0
20241007,182200,34845325,463,463,463,463,0
20241007,182100,34845325,463,463,463,463,0
20241007,182000,34845325,463,463,463,463,0
20241007,181900,34845325,463,463,463,463,0
20241007,181800,34845325,463,463,463,463,0
20241007,181700,34845325,463,463,463,463,0
20241007,181600,34845325,463,463,463,463,0
20241007,181500,34845325,463,463,463,463,0
20241007,181400,34845325,463,463,463,463,0
20241007,181300,34845325,463,463,463,463,0
20241007,181200,34845325,463,463,463,463,0
20241007,181100,34845325,463,463,463,463,0
20241007,181000,34845325,463,463,463,463,0
20241007,180900,34845325,463,463,463,463,0
20241007,180800,34845325,463,463,463,463,0
20241007,180700,34845325,463,463,463,463,0
20241007,180600,34845325,463,463,463,463,0
20241007,180500,34845325,463,463,463,463,0
20241007,180400,34845325,463,463,463,463,0
20241007,180300,34845325,463,463,463,463,0
20241007,180200,34845325,463,463,463,463,0
20241007,180100,34845325,463,463,463,463,0
20241007,180000,34845325,463,463,463,463,0
20241007,175900,34845325,463,463,463,463,0
20241007,175800,34845325,463,463,463,463,0
20241007,175700,34845325,463,463,463,463,0
20241007,175600,34845325,463,463,463,463,0
20241007,175500,34845325,463,463,463,463,0
20241007,175400,34845325,463,463,463,463,2565
20241007,175300,34845325,463,463,463,463,0
20241007,175200,34845325,463,463,463,463,0
20241007,175100,34845325,463,463,463,463,0
20241007,175000,34845325,463,463,463,463,0
20241007,174900,34845325,463,463,463,463,0
20241007,174800,34845325,463,463,463,463,0
20241007,174700,34845325,463,463,463,463,0
20241007,174600,34845325,463,463,463,463,0
20241007,174500,34845325,463,463,463,463,0
20241007,174400,34845325,463,463,463,463,0
20241007,174300,34845325,463,463,463,463,0
20241007,174200,34845325,463,463,463,463,0
20241007,174100,34845325,463,463,463,463,0
20241007,174000,34845325,463,463,463,463,0
20241007,173900,34845325,463,463,463,463,0
20241007,173800,34845325,463,463,463,463,0
20241007,173700,34845325,463,463,463,463,0
20241007,173600,34845325,463,463,463,463,0
20241007,173500,34845325,463,463,463,463,0
20241007,173400,34845325,463,463,463,463,0
20241007,173300,34845325,463,463,463,463,0
20241007,173200,34845325,463,463,463,463,0
20241007,173100,34845325,463,463,463,463,0
20241007,173000,34845325,463,463,463,463,0
20241007,172900,34845325,463,463,463,463,0
20241007,172800,34845325,463,463,463,463,0
20241007,172700,34845325,463,463,463,463,0
20241007,172600,34845325,463,463,463,463,0
20241007,172500,34845325,463,463,463,463,0
20241007,172400,34845325,463,463,463,463,2565
20241007,172300,34845325,463,463,463,463,0
20241007,172200,34845325,463,463,463,463,0
20241007,172100,34845325,463,463,463,463,0
20241007,172000,34845325,463,463,463,463,0
20241007,171900,34845325,463,463,463,463,0
20241007,171800,34845325,463,463,463,463,0
20241007,171700,34845325,463,463,463,463,0
20241007,171600,34845325,463,463,463,463,0
20241007,171500,34845325,463,463,463,463,0
20241007,171400,34845325,463,463,463,463,0
20241007,171300,34845325,463,463,463,463,0
20241007,171200,34845325,463,463,463,463,0
20241007,171100,34845325,463,463,463,463,0
20241007,171000,34845325,463,463,463,463,0
20241007,170900,34845325,463,463,463,463,0
20241007,170800,34845325,463,463,463,463,0
20241007,170700,34845325,463,463,463,463,0
20241007,170600,34845325,463,463,463,463,0
20241007,170500,34845325,463,463,463,463,0
20241007,170400,34845325,463,463,463,463,0
20241007,170300,34845325,463,463,463,463,0
20241007,170200,34845325,463,463,463,463,0
20241007,170100,34845325,463,463,463,463,0
20241007,170000,34845325,463,463,463,463,0
20241007,165900,34845325,463,463,463,463,0
20241007,165800,34845325,463,463,463,463,0
20241007,165700,34845325,463,463,463,463,0
20241007,165600,34845325,463,463,463,463,0
20241007,165500,34845325,463,463,463,463,0
20241007,165400,34845325,463,463,463,463,2565
20241007,165300,34845325,463,463,463,463,0
20241007,165200,34845325,463,463,463,463,0
20241007,165100,34845325,463,463,463,463,0
20241007,165000,34845325,463,463,463,463,0
20241007,164900,34845325,463,463,463,463,0
20241007,164800,34845325,463,463,463,463,0
20241007,164700,34845325,463,463,463,463,0
20241007,164600,34845325,463,463,463,463,0
20241007,164500,34845325,463,463,463,463,0
20241007,164400,34845325,463,463,463,463,0
20241007,164300,34845325,463,463,463,463,0
20241007,164200,34845325,463,463,463,463,0
20241007,164100,34845325,463,463,463,463,0
20241007,164000,34845325,463,463,463,463,0
20241007,163900,34845325,463,463,463,463,0
20241007,163800,34845325,463,463,463,463,0
20241007,163700,34845325,463,463,463,463,0
20241007,163600,34845325,463,463,463,463,0
20241007,163500,34845325,463,463,463,463,0
20241007,163400,34845325,463,463,463,463,0
20241007,163300,34845325,463,463,463,463,0
20241007,163200,34845325,463,463,463,463,0
20241007,163100,34845325,463,463,463,463,0
20241007,163000,34845325,463,463,463,463,0
20241007,162900,34845325,463,463,463,463,0
20241007,162800,34845325,463,463,463,463,0
20241007,162700,34845325,463,463,463,463,0
20241007,162600,34845325,463,463,463,463,0
20241007,162500,34845325,463,463,463,463,0
20241007,162400,34845325,463,463,463,463,2565
20241007,162300,34845325,463,463,463,463,0
20241007,162200,34845325,463,463,463,463,0
20241007,162100,34845325,463,463,463,463,0
20241007,162000,34845325,463,463,463,463,0
20241007,161900,34845325,463,463,463,463,0
20241007,161800,34845325,463,463,463,463,0
20241007,161700,34845325,463,463,463,463,0
20241007,161600,34845325,463,463,463,463,0
20241007,161500,34845325,463,463,463,463,0
20241007,161400,34845325,463,463,463,463,0
20241007,161300,34845325,463,463,463,463,0
20241007,161200,34845325,463,463,463,463,0
20241007,161100,34845325,463,463,463,463,0
20241007,161000,34845325,463,463,463,463,0
20241007,160900,34845325,463,463,463,463,0
20241007,160800,34845325,463,463,463,463,0
20241007,160700,34845325,463,463,463,463,0
20241007,160600,34845325,463,463,463,463,0
20241007,160500,34845325,463,463,463,463,0
20241007,160400,34845325,463,463,463,463,0
20241007,160300,34845325,463,463,463,463,0
20241007,160200,34845325,463,463,463,463,0
20241007,160100,34845325,463,463,463,463,0
20241007,160000,34845325,463,463,463,463,0
20241007,155900,34845325,463,463,463,463,0
20241007,155800,34845325,463,463,463,463,0
20241007,155700,34845325,463,463,463,463,0
20241007,155600,34845325,463,463,463,463,0
20241007,155500,34845325,463,463,463,463,0
20241007,155400,34845325,463,463,463,463,2565
20241007,155300,34845325,463,463,463,463,0
20241007,155200,34845325,463,463,463,463,0
20241007,155100,34845325,463,463,463,463,0
20241007,155000,34845325,463,463,463,463,0
20241007,154900,34845325,463,463,463,463,0
20241007,154800,34845325,463,463,463,463,0
20241007,154700,34845325,463,463,463,463,0
20241007,154600,34845325,463,463,463,463,0
20241007,154500,34845325,463,463,463,463,0
20241007,154400,34845325,463,463,463,463,0
20241007,154300,34845325,463,463,463,463,0
20241007,154200,34845325,463,463,463,463,0
20241007,154100,34845325,463,463,463,463,0
20241007,154000,34845325,463,463,463,463,0
20241007,153900,34845325,463,463,463,463,0
20241007,153800,34845325,463,463,463,463,0
20241007,153700,34845325,463,463,463,463,0
20241007,153600,34845325,463,463,463,463,0
20241007,153500,34845325,463,463,463,463,0
20241007,153400,34845325,463,463,463,463,0
20241007,153300,34845325,463,463,463,463,0
20241007,153200,34845325,463,463,463,463,0
20241007,153100,34845325,463,463,463,463,0
20241007,153000,34845325,463,463,463,463,2565
20241007,152900,33657730,467,467,467,467,0
20241007,152800,33657730,467,467,467,467,0
20241007,152700,33657730,467,467,467,467,0
20241007,152600,33657730,467,467,467,467,0
20241007,152500,33657730,467,467,467,467,0
20241007,152400,33657730,467,467,467,467,0
20241007,152300,33657730,467,467,467,467,0
20241007,152200,33657730,467,467,467,467,0
20241007,152100,33657730,467,467,467,467,0
20241007,152000,33657730,467,467,467,467,0
20241007,151900,33657730,467,466,467,466,500
20241007,151800,33424231,467,467,467,467,0
20241007,151700,33424231,467,467,467,467,0
20241007,151600,33424231,467,467,467,467,0
20241007,151500,33424231,467,467,467,467,49
20241007,151400,33401348,467,467,467,467,0
20241007,151300,33401348,467,467,467,467,0
20241007,151200,33401348,467,467,467,467,0
20241007,151100,33401348,467,467,467,467,0
20241007,151000,33401348,467,467,467,467,1
20241007,150900,33400881,462,462,462,462,138
20241007,150800,33337125,467,467,467,467,72
20241007,150700,33303501,467,467,467,467,0
20241007,150600,33303501,467,467,467,467,0
20241007,150500,33303501,467,467,467,462,8
20241007,150400,33299785,466,466,466,466,4107
20241007,150300,31385923,466,466,466,466,0
20241007,150200,31385923,466,466,466,466,0
20241007,150100,31385923,466,466,466,466,1
20241007,150000,31385457,462,462,462,462,0
20241007,145900,31385457,462,462,462,462,0
20241007,145800,31385457,462,462,462,462,0
20241007,145700,31385457,462,462,462,462,437
20241007,145600,31183563,466,466,466,466,0
20241007,145500,31183563,466,466,466,466,0
20241007,145400,31183563,466,466,466,466,0
20241007,145300,31183563,466,466,466,466,0
20241007,145200,31183563,466,466,466,466,0
20241007,145100,31183563,466,466,466,466,1
20241007,145000,31183097,462,463,463,462,581
20241007,144900,30914463,463,463,463,463,0
20241007,144800,30914463,463,463,463,463,0
20241007,144700,30914463,463,463,463,463,2
20241007,144600,30913537,463,464,464,463,2092
20241007,144500,29944726,464,464,464,464,80
20241007,144400,29907606,466,466,466,466,0
20241007,144300,29907606,466,466,466,466,0
20241007,144200,29907606,466,466,466,466,0
20241007,144100,29907606,466,466,466,466,0
20241007,144000,29907606,466,466,466,466,0
20241007,143900,29907606,466,466,466,466,1
20241007,143800,29907140,464,464,464,464,1
20241007,143700,29906676,465,465,465,465,0
20241007,143600,29906676,465,465,465,465,352
20241007,143500,29742996,465,465,465,465,0
20241007,143400,29742996,465,465,465,465,1608
20241007,143300,28995276,465,465,465,465,0
20241007,143200,28995276,465,465,465,465,20
20241007,143100,28985976,466,466,466,466,0
20241007,143000,28985976,466,466,466,466,1
20241007,142900,28985510,468,468,468,468,0
20241007,142800,28985510,468,468,468,468,0
20241007,142700,28985510,468,468,468,468,0
20241007,142600,28985510,468,468,468,468,0
20241007,142500,28985510,468,468,468,468,0
20241007,142400,28985510,468,468,468,468,0
20241007,142300,28985510,468,468,468,468,0
20241007,142200,28985510,468,468,468,468,0
20241007,142100,28985510,468,468,468,468,0
20241007,142000,28985510,468,468,468,468,0
20241007,141900,28985510,468,468,468,468,0
20241007,141800,28985510,468,468,468,468,0
20241007,141700,28985510,468,468,468,468,0
20241007,141600,28985510,468,468,468,468,0
20241007,141500,28985510,468,468,468,468,0
20241007,141400,28985510,468,468,468,468,0
20241007,141300,28985510,468,468,468,468,0
20241007,141200,28985510,468,468,468,468,0
20241007,141100,28985510,468,468,468,468,0
20241007,141000,28985510,468,468,468,468,0
20241007,140900,28985510,468,468,468,468,0
20241007,140800,28985510,468,468,468,468,0
20241007,140700,28985510,468,468,468,468,0
20241007,140600,28985510,468,468,468,468,11
20241007,140500,28980362,469,469,469,469,0
20241007,140400,28980362,469,469,469,469,0
20241007,140300,28980362,469,469,469,469,0
20241007,140200,28980362,469,469,469,469,0
20241007,140100,28980362,469,469,469,469,0
20241007,140000,28980362,469,469,469,469,0
20241007,135900,28980362,469,469,469,469,0
20241007,135800,28980362,469,469,469,469,0
20241007,135700,28980362,469,469,469,469,0
20241007,135600,28980362,469,469,469,469,0
20241007,135500,28980362,469,469,469,469,0
20241007,135400,28980362,469,469,469,469,0
20241007,135300,28980362,469,469,469,469,0
20241007,135200,28980362,469,469,469,469,0
20241007,135100,28980362,469,469,469,469,0
20241007,135000,28980362,469,469,469,469,0
20241007,134900,28980362,469,469,469,469,0
20241007,134800,28980362,469,469,469,469,0
20241007,134700,28980362,469,469,469,469,0
20241007,134600,28980362,469,469,469,469,0
20241007,134500,28980362,469,469,469,469,0
20241007,134400,28980362,469,469,469,469,0
20241007,134300,28980362,469,469,469,469,0
20241007,134200,28980362,469,469,469,469,0
20241007,134100,28980362,469,469,469,469,0
20241007,134000,28980362,469,469,469,469,0
20241007,133900,28980362,469,469,469,469,0
20241007,133800,28980362,469,469,469,469,0
20241007,133700,28980362,469,468,469,468,22
20241007,133600,28970058,469,469,469,469,0
20241007,133500,28970058,469,469,469,469,0
20241007,133400,28970058,469,469,469,469,0
20241007,133300,28970058,469,469,469,469,0
20241007,133200,28970058,469,469,469,469,0
20241007,133100,28970058,469,469,469,469,0
20241007,133000,28970058,469,469,469,469,0
20241007,132900,28970058,469,469,469,469,0
20241007,132800,28970058,469,469,469,469,0
20241007,132700,28970058,469,469,469,469,0
20241007,132600,28970058,469,469,469,469,0
20241007,132500,28970058,469,469,469,469,0
20241007,132400,28970058,469,469,469,469,0
20241007,132300,28970058,469,469,469,469,1
20241007,132200,28969589,465,465,465,465,0
20241007,132100,28969589,465,465,465,465,0
20241007,132000,28969589,465,465,465,465,0
20241007,131900,28969589,465,465,465,465,0
20241007,131800,28969589,465,465,465,465,0
20241007,131700,28969589,465,465,465,465,0
20241007,131600,28969589,465,465,465,465,0
20241007,131500,28969589,465,464,465,464,2777
20241007,131400,27678285,465,465,465,465,0
20241007,131300,27678285,465,465,465,465,0
20241007,131200,27678285,465,465,465,465,0
20241007,131100,27678285,465,465,465,465,0
20241007,131000,27678285,465,465,465,465,0
20241007,130900,27678285,465,465,465,465,0
20241007,130800,27678285,465,465,465,465,22
20241007,130700,27668055,465,465,465,465,81
20241007,130600,27630390,463,463,463,463,0
20241007,130500,27630390,463,463,463,463,0
20241007,130400,27630390,463,463,463,463,0
20241007,130300,27630390,463,463,463,463,0
20241007,130200,27630390,463,463,463,463,0
20241007,130100,27630390,463,463,463,463,0
20241007,130000,27630390,463,463,463,463,750
20241007,125900,27283140,464,464,464,464,0
20241007,125800,27283140,464,464,464,464,0
20241007,125700,27283140,464,464,464,464,0
20241007,125600,27283140,464,464,464,464,55
20241007,125500,27257620,465,465,465,465,81
20241007,125400,27219955,467,467,467,467,0
20241007,125300,27219955,467,467,467,467,0
20241007,125200,27219955,467,467,467,467,0
20241007,125100,27219955,467,467,467,467,0
20241007,125000,27219955,467,467,467,467,0
20241007,124900,27219955,467,467,467,467,0
20241007,124800,27219955,467,467,467,467,0
20241007,124700,27219955,467,467,467,467,0
20241007,124600,27219955,467,466,467,466,432
20241007,124500,27018221,465,465,465,465,0
20241007,124400,27018221,465,465,465,465,0
20241007,124300,27018221,465,465,465,465,1976
20241007,124200,26099381,465,465,465,465,0
20241007,124100,26099381,465,465,465,465,1000
20241007,124000,25634381,463,463,463,463,0
20241007,123900,25634381,463,463,463,463,600
20241007,123800,25356581,463,463,463,463,0
20241007,123700,25356581,463,463,463,463,0
20241007,123600,25356581,463,463,463,463,0
20241007,123500,25356581,463,463,463,463,0
20241007,123400,25356581,463,463,463,463,0
20241007,123300,25356581,463,463,463,463,0
20241007,123200,25356581,463,463,463,463,0
20241007,123100,25356581,463,463,463,463,0
20241007,123000,25356581,463,463,463,463,0
20241007,122900,25356581,463,463,463,463,0
20241007,122800,25356581,463,463,463,463,60
20241007,122700,25328801,463,463,463,463,434
20241007,122600,25127859,465,465,465,465,0
20241007,122500,25127859,465,465,465,465,0
20241007,122400,25127859,465,465,465,465,0
20241007,122300,25127859,465,465,465,465,0
20241007,122200,25127859,465,465,465,465,5
20241007,122100,25125534,465,465,465,465,0
20241007,122000,25125534,465,465,465,465,0
20241007,121900,25125534,465,465,465,465,0
20241007,121800,25125534,465,465,465,465,56
20241007,121700,25099494,465,465,465,465,0
20241007,121600,25099494,465,465,465,465,0
20241007,121500,25099494,465,465,465,465,0
20241007,121400,25099494,465,465,465,465,0
20241007,121300,25099494,465,465,465,465,0
20241007,121200,25099494,465,465,465,465,0
20241007,121100,25099494,465,465,465,465,0
20241007,121000,25099494,465,465,465,465,0
20241007,120900,25099494,465,465,465,465,0
20241007,120800,25099494,465,465,465,465,0
20241007,120700,25099494,465,465,465,465,0
20241007,120600,25099494,465,465,465,465,0
20241007,120500,25099494,465,465,465,465,0
20241007,120400,25099494,465,465,465,465,0
20241007,120300,25099494,465,465,465,465,0
20241007,120200,25099494,465,465,465,465,0
20241007,120100,25099494,465,465,465,465,55
20241007,120000,25073919,465,465,465,465,1
20241007,115900,25073454,465,465,465,465,0
20241007,115800,25073454,465,465,465,465,0
20241007,115700,25073454,465,465,465,465,0
20241007,115600,25073454,465,465,465,465,15
20241007,115500,25066479,465,464,465,464,161
20241007,115400,24991615,465,465,465,465,0
20241007,115300,24991615,465,465,465,465,0
20241007,115200,24991615,465,465,465,465,0
20241007,115100,24991615,465,465,465,465,1000
20241007,115000,24526615,465,465,465,465,1
20241007,114900,24526150,465,465,465,465,1
20241007,114800,24525685,465,465,465,465,106
20241007,114700,24476395,465,465,465,465,412
20241007,114600,24284815,465,465,465,465,0
20241007,114500,24284815,465,465,465,465,180
20241007,114400,24201115,465,465,465,465,0
20241007,114300,24201115,465,465,465,465,0
20241007,114200,24201115,465,465,465,465,0
20241007,114100,24201115,465,465,465,465,0
20241007,114000,24201115,465,465,465,465,0
20241007,113900,24201115,465,465,465,465,0
20241007,113800,24201115,465,465,465,465,0
20241007,113700,24201115,465,465,465,465,0
20241007,113600,24201115,465,465,465,465,0
20241007,113500,24201115,465,465,465,465,0
20241007,113400,24201115,465,465,465,465,0
20241007,113300,24201115,465,465,465,465,0
20241007,113200,24201115,465,465,465,465,0
20241007,113100,24201115,465,465,465,465,0
20241007,113000,24201115,465,465,465,465,0
20241007,112900,24201115,465,465,465,465,0
20241007,112800,24201115,465,465,465,465,0
20241007,112700,24201115,465,465,465,465,0
20241007,112600,24201115,465,465,465,465,0
20241007,112500,24201115,465,465,465,465,200
20241007,112400,24108115,465,465,465,465,0
20241007,112300,24108115,465,465,465,465,0
20241007,112200,24108115,465,465,465,465,0
20241007,112100,24108115,465,465,465,465,0
20241007,112000,24108115,465,465,465,465,0
20241007,111900,24108115,465,465,465,465,0
20241007,111800,24108115,465,465,465,465,0
20241007,111700,24108115,465,465,465,465,759
20241007,111600,23755180,465,465,465,465,0
20241007,111500,23755180,465,465,465,465,579
20241007,111400,23485945,465,465,465,465,0
20241007,111300,23485945,465,465,465,465,0
20241007,111200,23485945,465,465,465,465,5
20241007,111100,23483620,464,464,464,464,0
20241007,111000,23483620,464,464,464,464,0
20241007,110900,23483620,464,464,464,464,0
20241007,110800,23483620,464,464,464,464,0
20241007,110700,23483620,464,464,464,464,0
20241007,110600,23483620,464,464,464,464,70
20241007,110500,23451140,463,463,463,463,540
20241007,110400,23201120,463,463,463,463,200
20241007,110300,23108520,463,463,463,463,1
20241007,110200,23108057,462,462,462,462,0
20241007,110100,23108057,462,462,462,462,0
20241007,110000,23108057,462,462,462,462,50
20241007,105900,23084957,462,462,462,462,0
20241007,105800,23084957,462,462,462,462,0
20241007,105700,23084957,462,462,462,462,0
20241007,105600,23084957,462,462,462,462,0
20241007,105500,23084957,462,462,462,462,0
20241007,105400,23084957,462,462,462,462,0
20241007,105300,23084957,462,462,462,462,0
20241007,105200,23084957,462,462,462,462,0
20241007,105100,23084957,462,462,462,462,0
20241007,105000,23084957,462,462,462,462,0
20241007,104900,23084957,462,462,462,462,0
20241007,104800,23084957,462,462,462,462,1421
20241007,104700,22428455,462,462,462,462,1
20241007,104600,22427993,460,460,460,460,858
20241007,104500,22033313,462,462,462,462,5
20241007,104400,22031003,461,462,462,461,73
20241007,104300,21997295,462,462,462,462,0
20241007,104200,21997295,462,462,462,462,0
20241007,104100,21997295,462,462,462,462,0
20241007,104000,21997295,462,461,462,460,72
20241007,103900,21964152,461,461,461,461,1
20241007,103800,21963691,461,461,461,461,1
20241007,103700,21963230,461,461,461,461,10
20241007,103600,21958620,462,462,462,462,216
20241007,103500,21858828,462,462,462,462,0
20241007,103400,21858828,462,464,464,462,4056
20241007,103300,19984954,462,462,462,462,0
20241007,103200,19984954,462,462,462,462,0
20241007,103100,19984954,462,462,462,462,0
20241007,103000,19984954,462,462,462,462,0
20241007,102900,19984954,462,462,462,462,0
20241007,102800,19984954,462,462,462,462,20
20241007,102700,19975714,462,462,462,462,2200
20241007,102600,18959314,462,465,465,460,10436
20241007,102500,14148431,466,466,466,466,0
20241007,102400,14148431,466,466,466,466,1
20241007,102300,14147965,470,470,470,470,0
20241007,102200,14147965,470,470,470,470,0
20241007,102100,14147965,470,470,470,470,0
20241007,102000,14147965,470,470,470,470,0
20241007,101900,14147965,470,470,470,470,1
20241007,101800,14147495,466,466,466,466,1000
20241007,101700,13681495,470,470,470,470,0
20241007,101600,13681495,470,470,470,470,0
20241007,101500,13681495,470,470,470,470,0
20241007,101400,13681495,470,470,470,470,533
20241007,101300,13430985,471,471,471,471,12
20241007,101200,13425333,467,467,467,467,220
20241007,101100,13322593,471,471,471,471,0
20241007,101000,13322593,471,471,471,471,0
20241007,100900,13322593,471,471,471,471,0
20241007,100800,13322593,471,471,471,471,1
20241007,100700,13322122,468,468,468,468,1000
20241007,100600,12854122,471,471,471,471,1
20241007,100500,12853651,471,471,471,471,0
20241007,100400,12853651,471,471,471,471,0
20241007,100300,12853651,471,471,471,471,3
20241007,100200,12852238,471,471,471,471,1001
20241007,100100,12380767,471,471,471,471,401
20241007,100000,12191896,470,470,470,470,1483
20241007,095900,11494886,467,467,467,467,220
20241007,095800,11392146,466,466,466,466,0
20241007,095700,11392146,466,466,466,466,0
20241007,095600,11392146,466,466,466,466,0
20241007,095500,11392146,466,466,466,466,157
20241007,095400,11318984,470,470,470,470,0
20241007,095300,11318984,470,470,470,470,0
20241007,095200,11318984,470,470,470,470,0
20241007,095100,11318984,470,470,470,470,0
20241007,095000,11318984,470,470,470,470,0
20241007,094900,11318984,470,470,470,470,0
20241007,094800,11318984,470,470,470,470,0
20241007,094700,11318984,470,470,470,470,2
20241007,094600,11318044,470,466,470,466,79
20241007,094500,11281182,470,470,470,470,3
20241007,094400,11279772,468,468,468,468,0
20241007,094300,11279772,468,469,469,468,1713
20241007,094200,10477352,468,468,468,468,999
20241007,094100,10009820,467,467,467,467,0
20241007,094000,10009820,467,468,468,467,2
20241007,093900,10008885,467,467,467,467,200
20241007,093800,9915485,467,467,467,467,898
20241007,093700,9496119,467,467,467,466,351
20241007,093600,9332452,467,467,467,467,1
20241007,093500,9331985,466,466,466,466,0
20241007,093400,9331985,466,466,466,466,0
20241007,093300,9331985,466,466,466,466,0
20241007,093200,9331985,466,466,466,466,319
20241007,093100,9183331,468,468,468,468,0
20241007,093000,9183331,468,468,468,468,150
20241007,092900,9113131,468,468,468,468,0
20241007,092800,9113131,468,468,468,468,0
20241007,092700,9113131,468,468,468,468,0
20241007,092600,9113131,468,467,468,467,2333
20241007,092500,8023619,467,467,467,467,1
20241007,092400,8023152,466,466,466,466,738
20241007,092300,7679244,465,465,465,465,0
20241007,092200,7679244,465,463,465,463,510
20241007,092100,7442114,467,467,467,467,0
20241007,092000,7442114,467,467,467,467,0
20241007,091900,7442114,467,467,467,467,0
20241007,091800,7442114,467,467,467,467,100
20241007,091700,7395414,467,467,467,467,0
20241007,091600,7395414,467,467,467,467,0
20241007,091500,7395414,467,467,467,467,0
20241007,091400,7395414,467,463,467,463,1221
20241007,091300,6830047,465,463,465,463,4802
20241007,091200,4606521,465,464,465,463,501
20241007,091100,4374536,465,465,465,465,10
20241007,091000,4369886,464,464,464,464,2308
20241007,090900,3298974,465,467,467,465,1391
20241007,090800,2651433,467,468,468,467,3187
20241007,090700,1163084,469,469,469,469,0
20241007,090600,1163084,469,469,469,469,0
20241007,090500,1163084,469,469,469,469,342
20241007,090400,1002686,471,469,471,469,511
20241007,090300,763005,469,469,469,469,29
20241007,090200,749404,471,471,471,471,66
20241007,090100,718318,471,471,471,471,178
20241007,090000,634480,472,471,472,471,1347