KissMeData/008290/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185300,27761170,571,571,571,571,1052
20241007,185200,27761170,571,571,571,571,0
20241007,185100,27761170,571,571,571,571,0
20241007,185000,27761170,571,571,571,571,0
20241007,184900,27761170,571,571,571,571,0
20241007,184800,27761170,571,571,571,571,0
20241007,184700,27761170,571,571,571,571,0
20241007,184600,27761170,571,571,571,571,0
20241007,184500,27761170,571,571,571,571,0
20241007,184400,27761170,571,571,571,571,0
20241007,184300,27761170,571,571,571,571,0
20241007,184200,27761170,571,571,571,571,0
20241007,184100,27761170,571,571,571,571,0
20241007,184000,27761170,571,571,571,571,0
20241007,183900,27761170,571,571,571,571,0
20241007,183800,27761170,571,571,571,571,0
20241007,183700,27761170,571,571,571,571,0
20241007,183600,27761170,571,571,571,571,0
20241007,183500,27761170,571,571,571,571,0
20241007,183400,27761170,571,571,571,571,0
20241007,183300,27761170,571,571,571,571,0
20241007,183200,27761170,571,571,571,571,0
20241007,183100,27761170,571,571,571,571,0
20241007,183000,27761170,571,571,571,571,0
20241007,182900,27761170,571,571,571,571,0
20241007,182800,27761170,571,571,571,571,0
20241007,182700,27761170,571,571,571,571,0
20241007,182600,27761170,571,571,571,571,0
20241007,182500,27761170,571,571,571,571,0
20241007,182400,27761170,571,571,571,571,0
20241007,182300,27761170,571,571,571,571,1052
20241007,182200,27761170,571,571,571,571,0
20241007,182100,27761170,571,571,571,571,0
20241007,182000,27761170,571,571,571,571,0
20241007,181900,27761170,571,571,571,571,0
20241007,181800,27761170,571,571,571,571,0
20241007,181700,27761170,571,571,571,571,0
20241007,181600,27761170,571,571,571,571,0
20241007,181500,27761170,571,571,571,571,0
20241007,181400,27761170,571,571,571,571,0
20241007,181300,27761170,571,571,571,571,0
20241007,181200,27761170,571,571,571,571,0
20241007,181100,27761170,571,571,571,571,0
20241007,181000,27761170,571,571,571,571,0
20241007,180900,27761170,571,571,571,571,0
20241007,180800,27761170,571,571,571,571,0
20241007,180700,27761170,571,571,571,571,0
20241007,180600,27761170,571,571,571,571,0
20241007,180500,27761170,571,571,571,571,0
20241007,180400,27761170,571,571,571,571,0
20241007,180300,27761170,571,571,571,571,0
20241007,180200,27761170,571,571,571,571,0
20241007,180100,27761170,571,571,571,571,0
20241007,180000,27761170,571,571,571,571,0
20241007,175900,27761170,571,571,571,571,0
20241007,175800,27761170,571,571,571,571,0
20241007,175700,27761170,571,571,571,571,0
20241007,175600,27761170,571,571,571,571,0
20241007,175500,27761170,571,571,571,571,0
20241007,175400,27761170,571,571,571,571,0
20241007,175300,27761170,571,571,571,571,1052
20241007,175200,27761170,571,571,571,571,0
20241007,175100,27761170,571,571,571,571,0
20241007,175000,27761170,571,571,571,571,0
20241007,174900,27761170,571,571,571,571,0
20241007,174800,27761170,571,571,571,571,0
20241007,174700,27761170,571,571,571,571,0
20241007,174600,27761170,571,571,571,571,0
20241007,174500,27761170,571,571,571,571,0
20241007,174400,27761170,571,571,571,571,0
20241007,174300,27761170,571,571,571,571,0
20241007,174200,27761170,571,571,571,571,0
20241007,174100,27761170,571,571,571,571,0
20241007,174000,27761170,571,571,571,571,0
20241007,173900,27761170,571,571,571,571,0
20241007,173800,27761170,571,571,571,571,0
20241007,173700,27761170,571,571,571,571,0
20241007,173600,27761170,571,571,571,571,0
20241007,173500,27761170,571,571,571,571,0
20241007,173400,27761170,571,571,571,571,0
20241007,173300,27761170,571,571,571,571,0
20241007,173200,27761170,571,571,571,571,0
20241007,173100,27761170,571,571,571,571,0
20241007,173000,27761170,571,571,571,571,0
20241007,172900,27761170,571,571,571,571,0
20241007,172800,27761170,571,571,571,571,0
20241007,172700,27761170,571,571,571,571,0
20241007,172600,27761170,571,571,571,571,0
20241007,172500,27761170,571,571,571,571,0
20241007,172400,27761170,571,571,571,571,0
20241007,172300,27761170,571,571,571,571,1052
20241007,172200,27761170,571,571,571,571,0
20241007,172100,27761170,571,571,571,571,0
20241007,172000,27761170,571,571,571,571,0
20241007,171900,27761170,571,571,571,571,0
20241007,171800,27761170,571,571,571,571,0
20241007,171700,27761170,571,571,571,571,0
20241007,171600,27761170,571,571,571,571,0
20241007,171500,27761170,571,571,571,571,0
20241007,171400,27761170,571,571,571,571,0
20241007,171300,27761170,571,571,571,571,0
20241007,171200,27761170,571,571,571,571,0
20241007,171100,27761170,571,571,571,571,0
20241007,171000,27761170,571,571,571,571,0
20241007,170900,27761170,571,571,571,571,0
20241007,170800,27761170,571,571,571,571,0
20241007,170700,27761170,571,571,571,571,0
20241007,170600,27761170,571,571,571,571,0
20241007,170500,27761170,571,571,571,571,0
20241007,170400,27761170,571,571,571,571,0
20241007,170300,27761170,571,571,571,571,0
20241007,170200,27761170,571,571,571,571,0
20241007,170100,27761170,571,571,571,571,0
20241007,170000,27761170,571,571,571,571,0
20241007,165900,27761170,571,571,571,571,0
20241007,165800,27761170,571,571,571,571,0
20241007,165700,27761170,571,571,571,571,0
20241007,165600,27761170,571,571,571,571,0
20241007,165500,27761170,571,571,571,571,0
20241007,165400,27761170,571,571,571,571,0
20241007,165300,27761170,571,571,571,571,1052
20241007,165200,27761170,571,571,571,571,0
20241007,165100,27761170,571,571,571,571,0
20241007,165000,27761170,571,571,571,571,0
20241007,164900,27761170,571,571,571,571,0
20241007,164800,27761170,571,571,571,571,0
20241007,164700,27761170,571,571,571,571,0
20241007,164600,27761170,571,571,571,571,0
20241007,164500,27761170,571,571,571,571,0
20241007,164400,27761170,571,571,571,571,0
20241007,164300,27761170,571,571,571,571,0
20241007,164200,27761170,571,571,571,571,0
20241007,164100,27761170,571,571,571,571,0
20241007,164000,27761170,571,571,571,571,0
20241007,163900,27761170,571,571,571,571,0
20241007,163800,27761170,571,571,571,571,0
20241007,163700,27761170,571,571,571,571,0
20241007,163600,27761170,571,571,571,571,0
20241007,163500,27761170,571,571,571,571,0
20241007,163400,27761170,571,571,571,571,0
20241007,163300,27761170,571,571,571,571,0
20241007,163200,27761170,571,571,571,571,0
20241007,163100,27761170,571,571,571,571,0
20241007,163000,27761170,571,571,571,571,0
20241007,162900,27761170,571,571,571,571,0
20241007,162800,27761170,571,571,571,571,0
20241007,162700,27761170,571,571,571,571,0
20241007,162600,27761170,571,571,571,571,0
20241007,162500,27761170,571,571,571,571,0
20241007,162400,27761170,571,571,571,571,0
20241007,162300,27761170,571,571,571,571,1052
20241007,162200,27761170,571,571,571,571,0
20241007,162100,27761170,571,571,571,571,0
20241007,162000,27761170,571,571,571,571,0
20241007,161900,27761170,571,571,571,571,0
20241007,161800,27761170,571,571,571,571,0
20241007,161700,27761170,571,571,571,571,0
20241007,161600,27761170,571,571,571,571,0
20241007,161500,27761170,571,571,571,571,0
20241007,161400,27761170,571,571,571,571,0
20241007,161300,27761170,571,571,571,571,0
20241007,161200,27761170,571,571,571,571,0
20241007,161100,27761170,571,571,571,571,0
20241007,161000,27761170,571,571,571,571,0
20241007,160900,27761170,571,571,571,571,0
20241007,160800,27761170,571,571,571,571,0
20241007,160700,27761170,571,571,571,571,0
20241007,160600,27761170,571,571,571,571,0
20241007,160500,27761170,571,571,571,571,0
20241007,160400,27761170,571,571,571,571,0
20241007,160300,27761170,571,571,571,571,0
20241007,160200,27761170,571,571,571,571,0
20241007,160100,27761170,571,571,571,571,0
20241007,160000,27761170,571,571,571,571,0
20241007,155900,27761170,571,571,571,571,0
20241007,155800,27761170,571,571,571,571,0
20241007,155700,27761170,571,571,571,571,0
20241007,155600,27761170,571,571,571,571,0
20241007,155500,27761170,571,571,571,571,0
20241007,155400,27761170,571,571,571,571,0
20241007,155300,27761170,571,571,571,571,1052
20241007,155200,27761170,571,571,571,571,0
20241007,155100,27761170,571,571,571,571,0
20241007,155000,27761170,571,571,571,571,0
20241007,154900,27761170,571,571,571,571,0
20241007,154800,27761170,571,571,571,571,0
20241007,154700,27761170,571,571,571,571,0
20241007,154600,27761170,571,571,571,571,0
20241007,154500,27761170,571,571,571,571,0
20241007,154400,27761170,571,571,571,571,0
20241007,154300,27761170,571,571,571,571,0
20241007,154200,27761170,571,571,571,571,0
20241007,154100,27761170,571,571,571,571,0
20241007,154000,27761170,571,571,571,571,0
20241007,153900,27761170,571,571,571,571,0
20241007,153800,27761170,571,571,571,571,0
20241007,153700,27761170,571,571,571,571,0
20241007,153600,27761170,571,571,571,571,0
20241007,153500,27761170,571,571,571,571,0
20241007,153400,27761170,571,571,571,571,0
20241007,153300,27761170,571,571,571,571,0
20241007,153200,27761170,571,571,571,571,0
20241007,153100,27761170,571,571,571,571,0
20241007,153000,27761170,571,571,571,571,1052
20241007,152900,27160478,571,571,571,571,0
20241007,152800,27160478,571,571,571,571,0
20241007,152700,27160478,571,571,571,571,0
20241007,152600,27160478,571,571,571,571,0
20241007,152500,27160478,571,571,571,571,0
20241007,152400,27160478,571,571,571,571,0
20241007,152300,27160478,571,571,571,571,0
20241007,152200,27160478,571,571,571,571,0
20241007,152100,27160478,571,571,571,571,0
20241007,152000,27160478,571,571,571,571,0
20241007,151900,27160478,571,571,571,571,0
20241007,151800,27160478,571,571,571,571,0
20241007,151700,27160478,571,571,571,571,1
20241007,151600,27159907,567,567,567,567,0
20241007,151500,27159907,567,567,567,567,0
20241007,151400,27159907,567,567,567,567,0
20241007,151300,27159907,567,567,567,567,0
20241007,151200,27159907,567,570,570,567,260
20241007,151100,27012358,570,570,570,570,0
20241007,151000,27012358,570,570,570,570,0
20241007,150900,27012358,570,570,570,570,0
20241007,150800,27012358,570,570,570,570,0
20241007,150700,27012358,570,570,570,570,0
20241007,150600,27012358,570,570,570,570,0
20241007,150500,27012358,570,570,570,570,0
20241007,150400,27012358,570,570,570,570,0
20241007,150300,27012358,570,570,570,570,0
20241007,150200,27012358,570,570,570,570,0
20241007,150100,27012358,570,570,570,570,0
20241007,150000,27012358,570,570,570,570,0
20241007,145900,27012358,570,570,570,570,0
20241007,145800,27012358,570,570,570,570,0
20241007,145700,27012358,570,570,570,570,0
20241007,145600,27012358,570,570,570,570,0
20241007,145500,27012358,570,570,570,570,1
20241007,145400,27011788,573,573,573,573,0
20241007,145300,27011788,573,573,573,573,0
20241007,145200,27011788,573,573,573,573,0
20241007,145100,27011788,573,573,573,573,0
20241007,145000,27011788,573,573,573,573,0
20241007,144900,27011788,573,573,573,573,0
20241007,144800,27011788,573,573,573,573,0
20241007,144700,27011788,573,573,573,573,0
20241007,144600,27011788,573,573,573,573,0
20241007,144500,27011788,573,573,573,573,0
20241007,144400,27011788,573,573,573,573,0
20241007,144300,27011788,573,573,573,573,0
20241007,144200,27011788,573,573,573,573,0
20241007,144100,27011788,573,573,573,573,10
20241007,144000,27006058,573,573,573,573,0
20241007,143900,27006058,573,573,573,573,0
20241007,143800,27006058,573,573,573,573,0
20241007,143700,27006058,573,573,573,573,0
20241007,143600,27006058,573,573,573,573,0
20241007,143500,27006058,573,573,573,573,0
20241007,143400,27006058,573,571,573,571,13
20241007,143300,26998623,573,573,573,573,0
20241007,143200,26998623,573,573,573,573,0
20241007,143100,26998623,573,573,573,573,0
20241007,143000,26998623,573,573,573,573,0
20241007,142900,26998623,573,573,573,573,0
20241007,142800,26998623,573,573,573,573,0
20241007,142700,26998623,573,573,573,573,0
20241007,142600,26998623,573,573,573,573,0
20241007,142500,26998623,573,573,573,573,0
20241007,142400,26998623,573,573,573,573,0
20241007,142300,26998623,573,573,573,573,0
20241007,142200,26998623,573,573,573,573,0
20241007,142100,26998623,573,573,573,573,0
20241007,142000,26998623,573,573,573,573,0
20241007,141900,26998623,573,573,573,573,0
20241007,141800,26998623,573,573,573,573,0
20241007,141700,26998623,573,573,573,573,0
20241007,141600,26998623,573,573,573,573,0
20241007,141500,26998623,573,573,573,573,0
20241007,141400,26998623,573,573,573,573,0
20241007,141300,26998623,573,573,573,573,0
20241007,141200,26998623,573,573,573,573,0
20241007,141100,26998623,573,573,573,573,0
20241007,141000,26998623,573,573,573,573,0
20241007,140900,26998623,573,573,573,573,0
20241007,140800,26998623,573,573,573,573,0
20241007,140700,26998623,573,573,573,573,0
20241007,140600,26998623,573,573,573,573,0
20241007,140500,26998623,573,573,573,573,0
20241007,140400,26998623,573,573,573,573,0
20241007,140300,26998623,573,573,573,573,0
20241007,140200,26998623,573,573,573,573,0
20241007,140100,26998623,573,573,573,573,0
20241007,140000,26998623,573,573,573,573,0
20241007,135900,26998623,573,573,573,573,0
20241007,135800,26998623,573,573,573,573,0
20241007,135700,26998623,573,573,573,573,0
20241007,135600,26998623,573,573,573,573,0
20241007,135500,26998623,573,573,573,573,0
20241007,135400,26998623,573,573,573,573,0
20241007,135300,26998623,573,573,573,573,0
20241007,135200,26998623,573,573,573,573,0
20241007,135100,26998623,573,573,573,573,0
20241007,135000,26998623,573,573,573,573,0
20241007,134900,26998623,573,573,573,573,0
20241007,134800,26998623,573,573,573,573,0
20241007,134700,26998623,573,573,573,573,0
20241007,134600,26998623,573,573,573,573,0
20241007,134500,26998623,573,573,573,573,0
20241007,134400,26998623,573,573,573,573,0
20241007,134300,26998623,573,573,573,573,0
20241007,134200,26998623,573,573,573,573,0
20241007,134100,26998623,573,573,573,573,0
20241007,134000,26998623,573,573,573,573,0
20241007,133900,26998623,573,573,573,573,0
20241007,133800,26998623,573,573,573,573,0
20241007,133700,26998623,573,573,573,573,0
20241007,133600,26998623,573,573,573,573,0
20241007,133500,26998623,573,573,573,573,0
20241007,133400,26998623,573,573,573,573,0
20241007,133300,26998623,573,573,573,573,0
20241007,133200,26998623,573,573,573,573,0
20241007,133100,26998623,573,573,573,573,0
20241007,133000,26998623,573,573,573,573,0
20241007,132900,26998623,573,573,573,573,0
20241007,132800,26998623,573,573,573,573,0
20241007,132700,26998623,573,573,573,573,0
20241007,132600,26998623,573,573,573,573,0
20241007,132500,26998623,573,573,573,573,0
20241007,132400,26998623,573,573,573,573,7
20241007,132300,26994612,573,573,573,573,1
20241007,132200,26994039,573,573,573,573,1
20241007,132100,26993466,573,572,573,572,20
20241007,132000,26982008,574,574,574,574,0
20241007,131900,26982008,574,574,574,574,0
20241007,131800,26982008,574,574,574,574,0
20241007,131700,26982008,574,574,574,574,0
20241007,131600,26982008,574,574,574,574,0
20241007,131500,26982008,574,574,574,574,0
20241007,131400,26982008,574,574,574,574,0
20241007,131300,26982008,574,574,574,574,0
20241007,131200,26982008,574,574,574,574,0
20241007,131100,26982008,574,573,574,573,260
20241007,131000,26832814,575,575,575,575,0
20241007,130900,26832814,575,575,575,575,0
20241007,130800,26832814,575,575,575,575,0
20241007,130700,26832814,575,575,575,575,0
20241007,130600,26832814,575,575,575,575,0
20241007,130500,26832814,575,575,575,575,0
20241007,130400,26832814,575,575,575,575,0
20241007,130300,26832814,575,575,575,575,0
20241007,130200,26832814,575,575,575,575,0
20241007,130100,26832814,575,575,575,575,0
20241007,130000,26832814,575,575,575,575,0
20241007,125900,26832814,575,575,575,575,0
20241007,125800,26832814,575,575,575,575,0
20241007,125700,26832814,575,575,575,575,0
20241007,125600,26832814,575,565,575,565,12762
20241007,125500,19616083,565,565,565,565,0
20241007,125400,19616083,565,565,565,565,0
20241007,125300,19616083,565,562,565,562,525
20241007,125200,19320958,565,565,565,565,0
20241007,125100,19320958,565,565,565,565,0
20241007,125000,19320958,565,565,565,565,0
20241007,124900,19320958,565,565,565,565,0
20241007,124800,19320958,565,565,565,565,0
20241007,124700,19320958,565,565,565,565,0
20241007,124600,19320958,565,565,565,565,0
20241007,124500,19320958,565,565,565,565,0
20241007,124400,19320958,565,565,565,565,0
20241007,124300,19320958,565,565,565,565,0
20241007,124200,19320958,565,565,565,565,0
20241007,124100,19320958,565,565,565,565,0
20241007,124000,19320958,565,565,565,565,0
20241007,123900,19320958,565,565,565,565,0
20241007,123800,19320958,565,565,565,565,0
20241007,123700,19320958,565,565,565,565,0
20241007,123600,19320958,565,565,565,565,0
20241007,123500,19320958,565,565,565,565,0
20241007,123400,19320958,565,565,565,565,0
20241007,123300,19320958,565,565,565,565,0
20241007,123200,19320958,565,565,565,565,0
20241007,123100,19320958,565,565,565,565,0
20241007,123000,19320958,565,565,565,565,0
20241007,122900,19320958,565,565,565,565,0
20241007,122800,19320958,565,565,565,565,0
20241007,122700,19320958,565,565,565,565,0
20241007,122600,19320958,565,565,565,565,0
20241007,122500,19320958,565,565,565,565,2
20241007,122400,19319828,562,562,562,562,1
20241007,122300,19319266,565,565,565,565,0
20241007,122200,19319266,565,565,565,565,0
20241007,122100,19319266,565,565,565,565,12
20241007,122000,19312486,565,565,565,565,0
20241007,121900,19312486,565,562,565,562,4558
20241007,121800,16748994,562,562,562,562,122
20241007,121700,16680430,562,562,562,562,0
20241007,121600,16680430,562,562,562,562,0
20241007,121500,16680430,562,562,562,562,0
20241007,121400,16680430,562,562,562,562,0
20241007,121300,16680430,562,562,562,562,0
20241007,121200,16680430,562,562,562,562,0
20241007,121100,16680430,562,562,562,562,0
20241007,121000,16680430,562,562,562,562,0
20241007,120900,16680430,562,562,562,562,0
20241007,120800,16680430,562,562,562,562,0
20241007,120700,16680430,562,562,562,562,0
20241007,120600,16680430,562,562,562,562,0
20241007,120500,16680430,562,562,562,562,0
20241007,120400,16680430,562,562,562,562,0
20241007,120300,16680430,562,562,562,562,0
20241007,120200,16680430,562,562,562,562,0
20241007,120100,16680430,562,562,562,562,0
20241007,120000,16680430,562,562,562,562,0
20241007,115900,16680430,562,562,562,562,0
20241007,115800,16680430,562,562,562,562,0
20241007,115700,16680430,562,562,562,562,0
20241007,115600,16680430,562,562,562,562,0
20241007,115500,16680430,562,562,562,562,0
20241007,115400,16680430,562,562,562,562,0
20241007,115300,16680430,562,562,562,562,0
20241007,115200,16680430,562,562,562,562,0
20241007,115100,16680430,562,562,562,562,0
20241007,115000,16680430,562,562,562,562,0
20241007,114900,16680430,562,562,562,562,0
20241007,114800,16680430,562,562,562,562,0
20241007,114700,16680430,562,562,562,562,0
20241007,114600,16680430,562,562,562,562,0
20241007,114500,16680430,562,562,562,562,0
20241007,114400,16680430,562,562,562,562,0
20241007,114300,16680430,562,562,562,562,0
20241007,114200,16680430,562,562,562,562,0
20241007,114100,16680430,562,562,562,562,0
20241007,114000,16680430,562,562,562,562,0
20241007,113900,16680430,562,562,562,562,0
20241007,113800,16680430,562,562,562,562,0
20241007,113700,16680430,562,562,562,562,0
20241007,113600,16680430,562,562,562,562,0
20241007,113500,16680430,562,562,562,562,0
20241007,113400,16680430,562,562,562,562,0
20241007,113300,16680430,562,562,562,562,0
20241007,113200,16680430,562,562,562,562,67
20241007,113100,16642776,562,562,562,562,0
20241007,113000,16642776,562,562,562,562,0
20241007,112900,16642776,562,562,562,562,0
20241007,112800,16642776,562,562,562,562,0
20241007,112700,16642776,562,562,562,562,0
20241007,112600,16642776,562,562,562,562,0
20241007,112500,16642776,562,562,562,562,0
20241007,112400,16642776,562,562,562,562,0
20241007,112300,16642776,562,562,562,562,0
20241007,112200,16642776,562,562,562,562,0
20241007,112100,16642776,562,562,562,562,0
20241007,112000,16642776,562,562,562,562,0
20241007,111900,16642776,562,562,562,562,0
20241007,111800,16642776,562,562,562,562,0
20241007,111700,16642776,562,562,562,562,3
20241007,111600,16641090,560,560,560,560,1000
20241007,111500,16081090,560,560,560,560,0
20241007,111400,16081090,560,560,560,560,0
20241007,111300,16081090,560,560,560,560,269
20241007,111200,15930450,560,560,560,560,3
20241007,111100,15928770,555,555,555,554,13780
20241007,111000,8282308,555,555,555,555,0
20241007,110900,8282308,555,555,555,555,0
20241007,110800,8282308,555,557,557,555,2229
20241007,110700,7043017,560,560,560,560,0
20241007,110600,7043017,560,560,560,560,0
20241007,110500,7043017,560,560,560,560,0
20241007,110400,7043017,560,560,560,560,0
20241007,110300,7043017,560,560,560,560,0
20241007,110200,7043017,560,560,560,560,0
20241007,110100,7043017,560,560,560,560,0
20241007,110000,7043017,560,560,560,560,2
20241007,105900,7041897,560,560,560,560,0
20241007,105800,7041897,560,560,560,560,21
20241007,105700,7030137,560,560,560,560,0
20241007,105600,7030137,560,560,560,560,0
20241007,105500,7030137,560,560,560,560,0
20241007,105400,7030137,560,560,560,560,0
20241007,105300,7030137,560,560,560,560,0
20241007,105200,7030137,560,560,560,560,0
20241007,105100,7030137,560,560,560,560,0
20241007,105000,7030137,560,560,560,560,0
20241007,104900,7030137,560,560,560,560,0
20241007,104800,7030137,560,560,560,560,0
20241007,104700,7030137,560,560,560,560,0
20241007,104600,7030137,560,560,560,560,0
20241007,104500,7030137,560,560,560,560,0
20241007,104400,7030137,560,560,560,560,0
20241007,104300,7030137,560,560,560,560,0
20241007,104200,7030137,560,560,560,560,0
20241007,104100,7030137,560,560,560,560,0
20241007,104000,7030137,560,560,560,560,0
20241007,103900,7030137,560,560,560,560,0
20241007,103800,7030137,560,560,560,560,0
20241007,103700,7030137,560,560,560,560,0
20241007,103600,7030137,560,560,560,560,0
20241007,103500,7030137,560,560,560,560,0
20241007,103400,7030137,560,560,560,560,0
20241007,103300,7030137,560,560,560,560,0
20241007,103200,7030137,560,560,560,560,0
20241007,103100,7030137,560,560,560,560,0
20241007,103000,7030137,560,560,560,560,0
20241007,102900,7030137,560,560,560,560,0
20241007,102800,7030137,560,560,560,560,0
20241007,102700,7030137,560,560,560,560,0
20241007,102600,7030137,560,560,560,560,0
20241007,102500,7030137,560,560,560,560,0
20241007,102400,7030137,560,560,560,560,0
20241007,102300,7030137,560,560,560,560,0
20241007,102200,7030137,560,560,560,560,0
20241007,102100,7030137,560,560,560,560,0
20241007,102000,7030137,560,560,560,560,0
20241007,101900,7030137,560,560,560,560,0
20241007,101800,7030137,560,560,560,560,0
20241007,101700,7030137,560,560,560,560,0
20241007,101600,7030137,560,560,560,560,358
20241007,101500,6829657,557,557,557,557,0
20241007,101400,6829657,557,557,557,557,0
20241007,101300,6829657,557,557,557,557,100
20241007,101200,6773957,557,557,557,557,0
20241007,101100,6773957,557,557,557,557,0
20241007,101000,6773957,557,557,557,557,0
20241007,100900,6773957,557,557,557,557,2
20241007,100800,6772843,557,557,557,557,0
20241007,100700,6772843,557,557,557,557,13
20241007,100600,6765602,558,558,558,558,1
20241007,100500,6765044,560,560,560,560,0
20241007,100400,6765044,560,560,560,560,0
20241007,100300,6765044,560,560,560,560,0
20241007,100200,6765044,560,560,560,560,0
20241007,100100,6765044,560,560,560,560,0
20241007,100000,6765044,560,560,560,560,0
20241007,095900,6765044,560,558,560,558,175
20241007,095800,6667390,557,557,557,557,126
20241007,095700,6597208,558,558,558,558,0
20241007,095600,6597208,558,558,558,558,428
20241007,095500,6358384,558,558,558,558,0
20241007,095400,6358384,558,558,558,558,0
20241007,095300,6358384,558,558,558,558,0
20241007,095200,6358384,558,558,558,558,0
20241007,095100,6358384,558,558,558,558,0
20241007,095000,6358384,558,558,558,558,0
20241007,094900,6358384,558,558,558,558,0
20241007,094800,6358384,558,558,558,558,0
20241007,094700,6358384,558,558,558,558,0
20241007,094600,6358384,558,558,558,558,6
20241007,094500,6355036,558,558,558,558,0
20241007,094400,6355036,558,557,558,555,851
20241007,094300,5882442,557,557,557,557,0
20241007,094200,5882442,557,558,558,557,2016
20241007,094100,4758890,560,560,560,560,0
20241007,094000,4758890,560,560,560,560,0
20241007,093900,4758890,560,560,560,560,0
20241007,093800,4758890,560,560,560,560,0
20241007,093700,4758890,560,560,560,560,0
20241007,093600,4758890,560,560,560,560,0
20241007,093500,4758890,560,560,560,560,0
20241007,093400,4758890,560,560,560,560,0
20241007,093300,4758890,560,560,560,560,1000
20241007,093200,4198890,560,560,560,560,1501
20241007,093100,3358330,558,558,558,558,0
20241007,093000,3358330,558,558,558,558,0
20241007,092900,3358330,558,559,559,558,5050
20241007,092800,540400,560,560,560,560,0
20241007,092700,540400,560,560,560,560,0
20241007,092600,540400,560,560,560,560,0
20241007,092500,540400,560,560,560,560,0
20241007,092400,540400,560,560,560,560,0
20241007,092300,540400,560,560,560,560,0
20241007,092200,540400,560,560,560,560,0
20241007,092100,540400,560,560,560,560,0
20241007,092000,540400,560,560,560,560,0
20241007,091900,540400,560,560,560,560,0
20241007,091800,540400,560,560,560,560,0
20241007,091700,540400,560,560,560,560,0
20241007,091600,540400,560,560,560,560,0
20241007,091500,540400,560,560,560,560,0
20241007,091400,540400,560,560,560,560,0
20241007,091300,540400,560,560,560,560,0
20241007,091200,540400,560,560,560,560,0
20241007,091100,540400,560,560,560,560,0
20241007,091000,540400,560,560,560,560,89
20241007,090900,490560,560,560,560,560,0
20241007,090800,490560,560,560,560,560,0
20241007,090700,490560,560,560,560,560,0
20241007,090600,490560,560,560,560,560,0
20241007,090500,490560,560,560,560,560,0
20241007,090400,490560,560,560,560,560,0
20241007,090300,490560,560,560,560,560,35
20241007,090200,470960,560,560,560,560,0
20241007,090100,470960,560,560,560,560,122
20241007,090000,402640,560,560,560,560,719