KissMeData/123010/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203200,45416330,785,785,785,785,646
20241007,203100,45416330,785,785,785,785,0
20241007,203000,45416330,785,785,785,785,0
20241007,202900,45416330,785,785,785,785,0
20241007,202800,45416330,785,785,785,785,0
20241007,202700,45416330,785,785,785,785,0
20241007,202600,45416330,785,785,785,785,0
20241007,202500,45416330,785,785,785,785,0
20241007,202400,45416330,785,785,785,785,0
20241007,202300,45416330,785,785,785,785,0
20241007,202200,45416330,785,785,785,785,0
20241007,202100,45416330,785,785,785,785,0
20241007,202000,45416330,785,785,785,785,0
20241007,201900,45416330,785,785,785,785,0
20241007,201800,45416330,785,785,785,785,0
20241007,201700,45416330,785,785,785,785,0
20241007,201600,45416330,785,785,785,785,0
20241007,201500,45416330,785,785,785,785,0
20241007,201400,45416330,785,785,785,785,0
20241007,201300,45416330,785,785,785,785,0
20241007,201200,45416330,785,785,785,785,0
20241007,201100,45416330,785,785,785,785,0
20241007,201000,45416330,785,785,785,785,0
20241007,200900,45416330,785,785,785,785,0
20241007,200800,45416330,785,785,785,785,0
20241007,200700,45416330,785,785,785,785,0
20241007,200600,45416330,785,785,785,785,0
20241007,200500,45416330,785,785,785,785,0
20241007,200400,45416330,785,785,785,785,0
20241007,200300,45416330,785,785,785,785,0
20241007,200200,45416330,785,785,785,785,646
20241007,200100,45416330,785,785,785,785,0
20241007,200000,45416330,785,785,785,785,0
20241007,195900,45416330,785,785,785,785,0
20241007,195800,45416330,785,785,785,785,0
20241007,195700,45416330,785,785,785,785,0
20241007,195600,45416330,785,785,785,785,0
20241007,195500,45416330,785,785,785,785,0
20241007,195400,45416330,785,785,785,785,0
20241007,195300,45416330,785,785,785,785,0
20241007,195200,45416330,785,785,785,785,0
20241007,195100,45416330,785,785,785,785,0
20241007,195000,45416330,785,785,785,785,0
20241007,194900,45416330,785,785,785,785,0
20241007,194800,45416330,785,785,785,785,0
20241007,194700,45416330,785,785,785,785,0
20241007,194600,45416330,785,785,785,785,0
20241007,194500,45416330,785,785,785,785,0
20241007,194400,45416330,785,785,785,785,0
20241007,194300,45416330,785,785,785,785,0
20241007,194200,45416330,785,785,785,785,0
20241007,194100,45416330,785,785,785,785,0
20241007,194000,45416330,785,785,785,785,0
20241007,193900,45416330,785,785,785,785,0
20241007,193800,45416330,785,785,785,785,0
20241007,193700,45416330,785,785,785,785,0
20241007,193600,45416330,785,785,785,785,0
20241007,193500,45416330,785,785,785,785,0
20241007,193400,45416330,785,785,785,785,0
20241007,193300,45416330,785,785,785,785,0
20241007,193200,45416330,785,785,785,785,646
20241007,193100,45416330,785,785,785,785,0
20241007,193000,45416330,785,785,785,785,0
20241007,192900,45416330,785,785,785,785,0
20241007,192800,45416330,785,785,785,785,0
20241007,192700,45416330,785,785,785,785,0
20241007,192600,45416330,785,785,785,785,0
20241007,192500,45416330,785,785,785,785,0
20241007,192400,45416330,785,785,785,785,0
20241007,192300,45416330,785,785,785,785,0
20241007,192200,45416330,785,785,785,785,0
20241007,192100,45416330,785,785,785,785,0
20241007,192000,45416330,785,785,785,785,0
20241007,191900,45416330,785,785,785,785,0
20241007,191800,45416330,785,785,785,785,0
20241007,191700,45416330,785,785,785,785,0
20241007,191600,45416330,785,785,785,785,0
20241007,191500,45416330,785,785,785,785,0
20241007,191400,45416330,785,785,785,785,0
20241007,191300,45416330,785,785,785,785,0
20241007,191200,45416330,785,785,785,785,0
20241007,191100,45416330,785,785,785,785,0
20241007,191000,45416330,785,785,785,785,0
20241007,190900,45416330,785,785,785,785,0
20241007,190800,45416330,785,785,785,785,0
20241007,190700,45416330,785,785,785,785,0
20241007,190600,45416330,785,785,785,785,0
20241007,190500,45416330,785,785,785,785,0
20241007,190400,45416330,785,785,785,785,0
20241007,190300,45416330,785,785,785,785,0
20241007,190200,45416330,785,785,785,785,646
20241007,190100,45416330,785,785,785,785,0
20241007,190000,45416330,785,785,785,785,0
20241007,185900,45416330,785,785,785,785,0
20241007,185800,45416330,785,785,785,785,0
20241007,185700,45416330,785,785,785,785,0
20241007,185600,45416330,785,785,785,785,0
20241007,185500,45416330,785,785,785,785,0
20241007,185400,45416330,785,785,785,785,0
20241007,185300,45416330,785,785,785,785,0
20241007,185200,45416330,785,785,785,785,0
20241007,185100,45416330,785,785,785,785,0
20241007,185000,45416330,785,785,785,785,0
20241007,184900,45416330,785,785,785,785,0
20241007,184800,45416330,785,785,785,785,0
20241007,184700,45416330,785,785,785,785,0
20241007,184600,45416330,785,785,785,785,0
20241007,184500,45416330,785,785,785,785,0
20241007,184400,45416330,785,785,785,785,0
20241007,184300,45416330,785,785,785,785,0
20241007,184200,45416330,785,785,785,785,0
20241007,184100,45416330,785,785,785,785,0
20241007,184000,45416330,785,785,785,785,0
20241007,183900,45416330,785,785,785,785,0
20241007,183800,45416330,785,785,785,785,0
20241007,183700,45416330,785,785,785,785,0
20241007,183600,45416330,785,785,785,785,0
20241007,183500,45416330,785,785,785,785,0
20241007,183400,45416330,785,785,785,785,0
20241007,183300,45416330,785,785,785,785,0
20241007,183200,45416330,785,785,785,785,646
20241007,183100,45416330,785,785,785,785,0
20241007,183000,45416330,785,785,785,785,0
20241007,182900,45416330,785,785,785,785,0
20241007,182800,45416330,785,785,785,785,0
20241007,182700,45416330,785,785,785,785,0
20241007,182600,45416330,785,785,785,785,0
20241007,182500,45416330,785,785,785,785,0
20241007,182400,45416330,785,785,785,785,0
20241007,182300,45416330,785,785,785,785,0
20241007,182200,45416330,785,785,785,785,0
20241007,182100,45416330,785,785,785,785,0
20241007,182000,45416330,785,785,785,785,0
20241007,181900,45416330,785,785,785,785,0
20241007,181800,45416330,785,785,785,785,0
20241007,181700,45416330,785,785,785,785,0
20241007,181600,45416330,785,785,785,785,0
20241007,181500,45416330,785,785,785,785,0
20241007,181400,45416330,785,785,785,785,0
20241007,181300,45416330,785,785,785,785,0
20241007,181200,45416330,785,785,785,785,0
20241007,181100,45416330,785,785,785,785,0
20241007,181000,45416330,785,785,785,785,0
20241007,180900,45416330,785,785,785,785,0
20241007,180800,45416330,785,785,785,785,0
20241007,180700,45416330,785,785,785,785,0
20241007,180600,45416330,785,785,785,785,0
20241007,180500,45416330,785,785,785,785,0
20241007,180400,45416330,785,785,785,785,0
20241007,180300,45416330,785,785,785,785,0
20241007,180200,45416330,785,785,785,785,646
20241007,180100,45416330,785,785,785,785,0
20241007,180000,45416330,785,785,785,785,0
20241007,175900,45416330,785,785,785,785,0
20241007,175800,45416330,785,785,785,785,0
20241007,175700,45416330,785,785,785,785,0
20241007,175600,45416330,785,785,785,785,0
20241007,175500,45416330,785,785,785,785,0
20241007,175400,45416330,785,785,785,785,0
20241007,175300,45416330,785,785,785,785,0
20241007,175200,45416330,785,785,785,785,0
20241007,175100,45416330,785,785,785,785,0
20241007,175000,45416330,785,785,785,785,0
20241007,174900,45416330,785,785,785,785,0
20241007,174800,45416330,785,785,785,785,0
20241007,174700,45416330,785,785,785,785,0
20241007,174600,45416330,785,785,785,785,0
20241007,174500,45416330,785,785,785,785,0
20241007,174400,45416330,785,785,785,785,0
20241007,174300,45416330,785,785,785,785,0
20241007,174200,45416330,785,785,785,785,0
20241007,174100,45416330,785,785,785,785,0
20241007,174000,45416330,785,785,785,785,0
20241007,173900,45416330,785,785,785,785,0
20241007,173800,45416330,785,785,785,785,0
20241007,173700,45416330,785,785,785,785,0
20241007,173600,45416330,785,785,785,785,0
20241007,173500,45416330,785,785,785,785,0
20241007,173400,45416330,785,785,785,785,0
20241007,173300,45416330,785,785,785,785,0
20241007,173200,45416330,785,785,785,785,646
20241007,173100,45416330,785,785,785,785,0
20241007,173000,45416330,785,785,785,785,0
20241007,172900,45416330,785,785,785,785,0
20241007,172800,45416330,785,785,785,785,0
20241007,172700,45416330,785,785,785,785,0
20241007,172600,45416330,785,785,785,785,0
20241007,172500,45416330,785,785,785,785,0
20241007,172400,45416330,785,785,785,785,0
20241007,172300,45416330,785,785,785,785,0
20241007,172200,45416330,785,785,785,785,0
20241007,172100,45416330,785,785,785,785,0
20241007,172000,45416330,785,785,785,785,0
20241007,171900,45416330,785,785,785,785,0
20241007,171800,45416330,785,785,785,785,0
20241007,171700,45416330,785,785,785,785,0
20241007,171600,45416330,785,785,785,785,0
20241007,171500,45416330,785,785,785,785,0
20241007,171400,45416330,785,785,785,785,0
20241007,171300,45416330,785,785,785,785,0
20241007,171200,45416330,785,785,785,785,0
20241007,171100,45416330,785,785,785,785,0
20241007,171000,45416330,785,785,785,785,0
20241007,170900,45416330,785,785,785,785,0
20241007,170800,45416330,785,785,785,785,0
20241007,170700,45416330,785,785,785,785,0
20241007,170600,45416330,785,785,785,785,0
20241007,170500,45416330,785,785,785,785,0
20241007,170400,45416330,785,785,785,785,0
20241007,170300,45416330,785,785,785,785,0
20241007,170200,45416330,785,785,785,785,646
20241007,170100,45416330,785,785,785,785,0
20241007,170000,45416330,785,785,785,785,0
20241007,165900,45416330,785,785,785,785,0
20241007,165800,45416330,785,785,785,785,0
20241007,165700,45416330,785,785,785,785,0
20241007,165600,45416330,785,785,785,785,0
20241007,165500,45416330,785,785,785,785,0
20241007,165400,45416330,785,785,785,785,0
20241007,165300,45416330,785,785,785,785,0
20241007,165200,45416330,785,785,785,785,0
20241007,165100,45416330,785,785,785,785,0
20241007,165000,45416330,785,785,785,785,0
20241007,164900,45416330,785,785,785,785,0
20241007,164800,45416330,785,785,785,785,0
20241007,164700,45416330,785,785,785,785,0
20241007,164600,45416330,785,785,785,785,0
20241007,164500,45416330,785,785,785,785,0
20241007,164400,45416330,785,785,785,785,0
20241007,164300,45416330,785,785,785,785,0
20241007,164200,45416330,785,785,785,785,0
20241007,164100,45416330,785,785,785,785,0
20241007,164000,45416330,785,785,785,785,0
20241007,163900,45416330,785,785,785,785,0
20241007,163800,45416330,785,785,785,785,0
20241007,163700,45416330,785,785,785,785,0
20241007,163600,45416330,785,785,785,785,0
20241007,163500,45416330,785,785,785,785,0
20241007,163400,45416330,785,785,785,785,0
20241007,163300,45416330,785,785,785,785,0
20241007,163200,45416330,785,785,785,785,646
20241007,163100,45416330,785,785,785,785,0
20241007,163000,45416330,785,785,785,785,0
20241007,162900,45416330,785,785,785,785,0
20241007,162800,45416330,785,785,785,785,0
20241007,162700,45416330,785,785,785,785,0
20241007,162600,45416330,785,785,785,785,0
20241007,162500,45416330,785,785,785,785,0
20241007,162400,45416330,785,785,785,785,0
20241007,162300,45416330,785,785,785,785,0
20241007,162200,45416330,785,785,785,785,0
20241007,162100,45416330,785,785,785,785,0
20241007,162000,45416330,785,785,785,785,0
20241007,161900,45416330,785,785,785,785,0
20241007,161800,45416330,785,785,785,785,0
20241007,161700,45416330,785,785,785,785,0
20241007,161600,45416330,785,785,785,785,0
20241007,161500,45416330,785,785,785,785,0
20241007,161400,45416330,785,785,785,785,0
20241007,161300,45416330,785,785,785,785,0
20241007,161200,45416330,785,785,785,785,0
20241007,161100,45416330,785,785,785,785,0
20241007,161000,45416330,785,785,785,785,0
20241007,160900,45416330,785,785,785,785,0
20241007,160800,45416330,785,785,785,785,0
20241007,160700,45416330,785,785,785,785,0
20241007,160600,45416330,785,785,785,785,0
20241007,160500,45416330,785,785,785,785,0
20241007,160400,45416330,785,785,785,785,0
20241007,160300,45416330,785,785,785,785,0
20241007,160200,45416330,785,785,785,785,646
20241007,160100,45416330,785,785,785,785,0
20241007,160000,45416330,785,785,785,785,0
20241007,155900,45416330,785,785,785,785,0
20241007,155800,45416330,785,785,785,785,0
20241007,155700,45416330,785,785,785,785,0
20241007,155600,45416330,785,785,785,785,0
20241007,155500,45416330,785,785,785,785,0
20241007,155400,45416330,785,785,785,785,0
20241007,155300,45416330,785,785,785,785,0
20241007,155200,45416330,785,785,785,785,0
20241007,155100,45416330,785,785,785,785,0
20241007,155000,45416330,785,785,785,785,0
20241007,154900,45416330,785,785,785,785,0
20241007,154800,45416330,785,785,785,785,0
20241007,154700,45416330,785,785,785,785,0
20241007,154600,45416330,785,785,785,785,0
20241007,154500,45416330,785,785,785,785,0
20241007,154400,45416330,785,785,785,785,0
20241007,154300,45416330,785,785,785,785,0
20241007,154200,45416330,785,785,785,785,0
20241007,154100,45416330,785,785,785,785,0
20241007,154000,45416330,785,785,785,785,0
20241007,153900,45416330,785,785,785,785,0
20241007,153800,45416330,785,785,785,785,0
20241007,153700,45416330,785,785,785,785,0
20241007,153600,45416330,785,785,785,785,0
20241007,153500,45416330,785,785,785,785,0
20241007,153400,45416330,785,785,785,785,0
20241007,153300,45416330,785,785,785,785,0
20241007,153200,45416330,785,785,785,785,646
20241007,153100,45416330,785,785,785,785,0
20241007,153000,45416330,785,785,785,785,646
20241007,152900,44909220,786,786,786,786,0
20241007,152800,44909220,786,786,786,786,0
20241007,152700,44909220,786,786,786,786,0
20241007,152600,44909220,786,786,786,786,0
20241007,152500,44909220,786,786,786,786,0
20241007,152400,44909220,786,786,786,786,0
20241007,152300,44909220,786,786,786,786,0
20241007,152200,44909220,786,786,786,786,0
20241007,152100,44909220,786,786,786,786,0
20241007,152000,44909220,786,786,786,786,0
20241007,151900,44909220,786,782,786,782,480
20241007,151800,44533856,786,786,786,786,0
20241007,151700,44533856,786,786,786,786,0
20241007,151600,44533856,786,786,786,786,10
20241007,151500,44525996,786,786,786,786,0
20241007,151400,44525996,786,786,786,786,0
20241007,151300,44525996,786,786,786,786,0
20241007,151200,44525996,786,786,786,786,0
20241007,151100,44525996,786,786,786,786,0
20241007,151000,44525996,786,786,786,786,0
20241007,150900,44525996,786,786,786,786,0
20241007,150800,44525996,786,786,786,786,0
20241007,150700,44525996,786,786,786,786,2
20241007,150600,44524424,781,781,781,781,1
20241007,150500,44523643,780,780,780,780,1106
20241007,150400,43660963,780,780,780,780,12
20241007,150300,43651603,780,780,780,780,0
20241007,150200,43651603,780,780,780,780,51
20241007,150100,43611823,783,783,783,783,0
20241007,150000,43611823,783,783,783,783,0
20241007,145900,43611823,783,783,783,783,131
20241007,145800,43509250,783,783,785,783,1342
20241007,145700,42458264,783,783,783,783,0
20241007,145600,42458264,783,783,783,783,25
20241007,145500,42438689,784,784,784,784,0
20241007,145400,42438689,784,784,784,784,0
20241007,145300,42438689,784,784,784,784,0
20241007,145200,42438689,784,784,784,784,0
20241007,145100,42438689,784,784,784,784,0
20241007,145000,42438689,784,784,784,784,0
20241007,144900,42438689,784,784,784,784,0
20241007,144800,42438689,784,784,786,779,349
20241007,144700,42165539,788,784,788,784,268
20241007,144600,41955423,784,784,784,784,233
20241007,144500,41772751,784,784,784,784,36
20241007,144400,41744527,784,784,784,784,464
20241007,144300,41380751,784,784,784,784,206
20241007,144200,41219247,784,784,784,784,556
20241007,144100,40783343,784,784,784,779,1418
20241007,144000,39673429,784,784,784,784,500
20241007,143900,39281429,786,786,786,786,0
20241007,143800,39281429,786,786,786,786,582
20241007,143700,38823977,788,785,788,785,780
20241007,143600,38211570,785,785,785,785,34
20241007,143500,38184880,785,785,785,785,23
20241007,143400,38166825,785,785,785,785,1
20241007,143300,38166040,784,784,784,784,2
20241007,143200,38164472,787,787,787,787,0
20241007,143100,38164472,787,787,787,787,0
20241007,143000,38164472,787,787,787,787,0
20241007,142900,38164472,787,787,787,787,677
20241007,142800,37631673,782,782,782,782,653
20241007,142700,37121027,787,782,787,782,1312
20241007,142600,36091928,787,782,787,782,1383
20241007,142500,35006977,787,782,787,782,1341
20241007,142400,33954845,787,787,787,787,386
20241007,142300,33651063,787,785,787,785,261
20241007,142200,33445766,785,785,785,785,263
20241007,142100,33239311,787,787,787,787,0
20241007,142000,33239311,787,787,787,787,54
20241007,141900,33196813,787,787,787,787,0
20241007,141800,33196813,787,787,787,787,0
20241007,141700,33196813,787,787,787,787,0
20241007,141600,33196813,787,787,787,787,1270
20241007,141500,32197323,787,787,787,787,1
20241007,141400,32196536,780,783,783,780,1000
20241007,141300,31414607,787,787,787,787,1
20241007,141200,31413820,786,786,786,786,1
20241007,141100,31413034,787,787,787,787,1
20241007,141000,31412247,787,787,787,787,0
20241007,140900,31412247,787,787,787,787,0
20241007,140800,31412247,787,787,787,787,50
20241007,140700,31372897,787,787,787,787,0
20241007,140600,31372897,787,787,787,787,0
20241007,140500,31372897,787,787,787,787,0
20241007,140400,31372897,787,786,787,786,63
20241007,140300,31323328,786,786,786,786,3
20241007,140200,31320970,786,786,786,786,1
20241007,140100,31320184,785,785,785,785,0
20241007,140000,31320184,785,785,785,785,0
20241007,135900,31320184,785,785,785,785,0
20241007,135800,31320184,785,785,785,785,0
20241007,135700,31320184,785,785,785,785,64
20241007,135600,31269944,782,782,782,782,505
20241007,135500,30875034,783,783,783,783,0
20241007,135400,30875034,783,784,784,782,283
20241007,135300,30653672,786,786,786,786,0
20241007,135200,30653672,786,786,786,786,0
20241007,135100,30653672,786,786,786,786,1
20241007,135000,30652886,786,786,786,786,20
20241007,134900,30637166,786,786,786,786,1
20241007,134800,30636380,781,783,798,781,4030
20241007,134700,27462545,756,756,756,756,0
20241007,134600,27462545,756,793,793,756,7353
20241007,134500,21700550,799,799,799,799,0
20241007,134400,21700550,799,799,799,799,0
20241007,134300,21700550,799,799,799,799,0
20241007,134200,21700550,799,799,799,799,0
20241007,134100,21700550,799,799,799,799,0
20241007,134000,21700550,799,799,799,799,0
20241007,133900,21700550,799,799,799,799,0
20241007,133800,21700550,799,799,799,799,0
20241007,133700,21700550,799,799,799,799,0
20241007,133600,21700550,799,799,799,799,0
20241007,133500,21700550,799,799,799,799,0
20241007,133400,21700550,799,799,799,799,0
20241007,133300,21700550,799,799,799,799,0
20241007,133200,21700550,799,799,799,799,0
20241007,133100,21700550,799,799,799,799,0
20241007,133000,21700550,799,799,799,799,0
20241007,132900,21700550,799,799,799,799,0
20241007,132800,21700550,799,799,799,799,0
20241007,132700,21700550,799,799,799,799,0
20241007,132600,21700550,799,799,799,799,0
20241007,132500,21700550,799,794,799,792,7005
20241007,132400,16149456,794,797,797,794,4500
20241007,132300,12572887,800,800,800,800,0
20241007,132200,12572887,800,800,800,800,0
20241007,132100,12572887,800,800,800,800,0
20241007,132000,12572887,800,800,800,800,0
20241007,131900,12572887,800,800,800,800,0
20241007,131800,12572887,800,800,800,800,0
20241007,131700,12572887,800,800,800,800,0
20241007,131600,12572887,800,800,800,800,0
20241007,131500,12572887,800,800,800,800,0
20241007,131400,12572887,800,800,800,800,0
20241007,131300,12572887,800,800,800,800,0
20241007,131200,12572887,800,800,800,800,0
20241007,131100,12572887,800,800,800,800,0
20241007,131000,12572887,800,800,800,800,0
20241007,130900,12572887,800,800,800,800,0
20241007,130800,12572887,800,800,800,800,0
20241007,130700,12572887,800,800,800,800,0
20241007,130600,12572887,800,800,800,800,0
20241007,130500,12572887,800,800,800,800,0
20241007,130400,12572887,800,800,800,800,0
20241007,130300,12572887,800,800,800,800,0
20241007,130200,12572887,800,800,800,800,0
20241007,130100,12572887,800,800,800,800,34
20241007,130000,12545687,800,800,800,800,0
20241007,125900,12545687,800,800,800,800,0
20241007,125800,12545687,800,800,800,800,0
20241007,125700,12545687,800,800,800,800,0
20241007,125600,12545687,800,800,800,800,0
20241007,125500,12545687,800,802,802,800,485
20241007,125400,12157227,803,803,803,803,0
20241007,125300,12157227,803,803,803,803,0
20241007,125200,12157227,803,803,803,803,0
20241007,125100,12157227,803,803,803,803,0
20241007,125000,12157227,803,803,803,803,0
20241007,124900,12157227,803,803,803,803,111
20241007,124800,12068094,803,803,803,803,0
20241007,124700,12068094,803,803,803,803,0
20241007,124600,12068094,803,803,803,803,0
20241007,124500,12068094,803,803,803,803,0
20241007,124400,12068094,803,803,803,803,0
20241007,124300,12068094,803,803,803,803,0
20241007,124200,12068094,803,803,803,803,0
20241007,124100,12068094,803,803,803,803,0
20241007,124000,12068094,803,803,803,803,0
20241007,123900,12068094,803,803,803,803,0
20241007,123800,12068094,803,803,803,803,0
20241007,123700,12068094,803,803,803,803,0
20241007,123600,12068094,803,803,803,803,0
20241007,123500,12068094,803,803,803,803,0
20241007,123400,12068094,803,803,803,803,0
20241007,123300,12068094,803,803,803,803,10
20241007,123200,12060064,803,803,803,803,5
20241007,123100,12056049,800,800,800,800,0
20241007,123000,12056049,800,801,801,800,500
20241007,122900,11656043,801,801,801,801,0
20241007,122800,11656043,801,801,801,801,0
20241007,122700,11656043,801,801,801,801,0
20241007,122600,11656043,801,801,801,801,0
20241007,122500,11656043,801,801,801,801,0
20241007,122400,11656043,801,801,801,801,50
20241007,122300,11615993,803,803,803,803,1
20241007,122200,11615190,801,801,801,801,0
20241007,122100,11615190,801,801,801,801,0
20241007,122000,11615190,801,801,801,801,0
20241007,121900,11615190,801,801,801,801,50
20241007,121800,11575140,801,801,801,801,0
20241007,121700,11575140,801,801,801,801,0
20241007,121600,11575140,801,801,801,801,0
20241007,121500,11575140,801,801,801,801,42
20241007,121400,11541498,803,803,803,803,0
20241007,121300,11541498,803,803,803,803,0
20241007,121200,11541498,803,803,803,803,0
20241007,121100,11541498,803,803,803,803,0
20241007,121000,11541498,803,803,803,803,1
20241007,120900,11540695,800,795,800,795,428
20241007,120800,11198888,798,798,798,798,0
20241007,120700,11198888,798,798,798,798,0
20241007,120600,11198888,798,798,798,798,1
20241007,120500,11198090,795,795,795,795,0
20241007,120400,11198090,795,798,798,795,1001
20241007,120300,10401958,797,797,798,797,38
20241007,120200,10371671,796,797,797,796,697
20241007,120100,9816858,798,798,798,798,0
20241007,120000,9816858,798,798,798,798,0
20241007,115900,9816858,798,798,798,798,0
20241007,115800,9816858,798,798,798,798,0
20241007,115700,9816858,798,798,798,798,1
20241007,115600,9816060,796,796,796,796,0
20241007,115500,9816060,796,796,796,796,500
20241007,115400,9418060,796,796,796,796,0
20241007,115300,9418060,796,796,796,796,500
20241007,115200,9020060,796,796,796,796,96
20241007,115100,8943644,798,798,798,798,0
20241007,115000,8943644,798,798,798,798,0
20241007,114900,8943644,798,798,798,798,1
20241007,114800,8942846,797,797,797,797,0
20241007,114700,8942846,797,797,797,797,0
20241007,114600,8942846,797,797,797,797,0
20241007,114500,8942846,797,797,797,797,221
20241007,114400,8766709,798,798,798,798,0
20241007,114300,8766709,798,798,798,798,0
20241007,114200,8766709,798,798,798,798,0
20241007,114100,8766709,798,798,798,798,0
20241007,114000,8766709,798,798,798,798,0
20241007,113900,8766709,798,798,798,798,0
20241007,113800,8766709,798,798,798,798,0
20241007,113700,8766709,798,798,798,798,1
20241007,113600,8765911,795,795,795,795,0
20241007,113500,8765911,795,795,795,795,0
20241007,113400,8765911,795,795,795,795,0
20241007,113300,8765911,795,795,795,795,0
20241007,113200,8765911,795,795,795,795,0
20241007,113100,8765911,795,795,795,795,0
20241007,113000,8765911,795,795,795,795,61
20241007,112900,8717416,795,795,795,795,13
20241007,112800,8707081,795,795,795,795,0
20241007,112700,8707081,795,795,795,795,0
20241007,112600,8707081,795,795,795,795,25
20241007,112500,8687206,794,795,795,794,168
20241007,112400,8553813,795,795,795,795,0
20241007,112300,8553813,795,795,795,795,0
20241007,112200,8553813,795,795,795,795,0
20241007,112100,8553813,795,797,797,795,500
20241007,112000,8156298,795,798,798,795,2000
20241007,111900,6566277,799,799,799,799,1
20241007,111800,6565478,795,795,795,795,0
20241007,111700,6565478,795,798,798,795,140
20241007,111600,6454167,799,799,799,799,0
20241007,111500,6454167,799,799,799,799,0
20241007,111400,6454167,799,799,799,799,0
20241007,111300,6454167,799,799,799,799,1
20241007,111200,6453368,796,796,796,796,300
20241007,111100,6214568,800,800,800,800,4
20241007,111000,6211368,800,800,800,800,0
20241007,110900,6211368,800,800,800,800,0
20241007,110800,6211368,800,800,800,800,0
20241007,110700,6211368,800,800,800,800,0
20241007,110600,6211368,800,800,800,800,1
20241007,110500,6210568,796,796,796,796,0
20241007,110400,6210568,796,796,796,796,0
20241007,110300,6210568,796,796,796,796,101
20241007,110200,6130172,796,796,796,796,0
20241007,110100,6130172,796,799,799,796,110
20241007,110000,6042606,800,800,800,800,0
20241007,105900,6042606,800,800,800,800,0
20241007,105800,6042606,800,800,800,800,0
20241007,105700,6042606,800,800,800,800,0
20241007,105600,6042606,800,800,800,800,0
20241007,105500,6042606,800,800,800,800,0
20241007,105400,6042606,800,800,800,800,0
20241007,105300,6042606,800,800,800,800,0
20241007,105200,6042606,800,800,800,800,0
20241007,105100,6042606,800,800,800,800,0
20241007,105000,6042606,800,800,800,800,0
20241007,104900,6042606,800,800,800,800,0
20241007,104800,6042606,800,800,800,800,0
20241007,104700,6042606,800,800,800,800,0
20241007,104600,6042606,800,800,800,800,0
20241007,104500,6042606,800,800,800,800,0
20241007,104400,6042606,800,800,800,800,1
20241007,104300,6041806,800,800,800,800,0
20241007,104200,6041806,800,800,800,800,0
20241007,104100,6041806,800,800,800,800,50
20241007,104000,6001806,800,800,800,800,0
20241007,103900,6001806,800,800,800,800,0
20241007,103800,6001806,800,800,800,800,0
20241007,103700,6001806,800,800,800,800,0
20241007,103600,6001806,800,800,800,800,0
20241007,103500,6001806,800,800,800,800,15
20241007,103400,5989806,800,800,800,800,0
20241007,103300,5989806,800,800,800,800,0
20241007,103200,5989806,800,799,800,795,205
20241007,103100,5826624,795,795,795,795,0
20241007,103000,5826624,795,795,795,795,0
20241007,102900,5826624,795,795,795,795,0
20241007,102800,5826624,795,795,795,795,0
20241007,102700,5826624,795,795,795,795,0
20241007,102600,5826624,795,795,795,795,0
20241007,102500,5826624,795,795,795,795,0
20241007,102400,5826624,795,795,795,795,0
20241007,102300,5826624,795,795,795,795,0
20241007,102200,5826624,795,795,795,795,0
20241007,102100,5826624,795,795,795,795,0
20241007,102000,5826624,795,795,795,795,0
20241007,101900,5826624,795,796,796,795,200
20241007,101800,5667569,800,800,800,800,0
20241007,101700,5667569,800,800,800,800,0
20241007,101600,5667569,800,800,800,800,0
20241007,101500,5667569,800,800,800,800,0
20241007,101400,5667569,800,800,800,800,0
20241007,101300,5667569,800,797,800,797,16
20241007,101200,5654784,797,797,797,797,0
20241007,101100,5654784,797,797,797,797,0
20241007,101000,5654784,797,797,797,797,3
20241007,100900,5652393,797,797,797,797,0
20241007,100800,5652393,797,797,797,797,55
20241007,100700,5608558,798,798,798,798,5
20241007,100600,5604568,798,799,799,798,63
20241007,100500,5554291,800,800,800,800,0
20241007,100400,5554291,800,800,800,800,0
20241007,100300,5554291,800,800,800,800,0
20241007,100200,5554291,800,800,800,800,0
20241007,100100,5554291,800,800,800,800,0
20241007,100000,5554291,800,800,800,800,0
20241007,095900,5554291,800,800,800,800,0
20241007,095800,5554291,800,800,800,800,0
20241007,095700,5554291,800,800,800,800,0
20241007,095600,5554291,800,800,800,800,0
20241007,095500,5554291,800,800,800,800,0
20241007,095400,5554291,800,800,800,800,0
20241007,095300,5554291,800,800,800,800,0
20241007,095200,5554291,800,800,800,800,0
20241007,095100,5554291,800,800,800,800,10
20241007,095000,5546291,802,802,802,802,10
20241007,094900,5538271,800,800,800,800,0
20241007,094800,5538271,800,800,800,800,93
20241007,094700,5463871,800,800,800,800,53
20241007,094600,5421471,802,802,802,802,2
20241007,094500,5419867,802,802,802,802,8
20241007,094400,5413451,795,795,795,795,10
20241007,094300,5405501,799,799,799,799,0
20241007,094200,5405501,799,799,799,799,10
20241007,094100,5397511,802,802,802,802,0
20241007,094000,5397511,802,802,802,802,0
20241007,093900,5397511,802,802,802,802,0
20241007,093800,5397511,802,802,802,802,0
20241007,093700,5397511,802,802,802,802,0
20241007,093600,5397511,802,799,802,799,15
20241007,093500,5385486,796,796,796,796,0
20241007,093400,5385486,796,796,796,796,1
20241007,093300,5384690,796,796,796,796,0
20241007,093200,5384690,796,796,796,796,0
20241007,093100,5384690,796,796,796,796,31
20241007,093000,5360014,796,796,796,796,0
20241007,092900,5360014,796,796,796,796,0
20241007,092800,5360014,796,796,796,796,0
20241007,092700,5360014,796,796,796,796,589
20241007,092600,4891170,804,804,804,804,0
20241007,092500,4891170,804,804,804,804,0
20241007,092400,4891170,804,804,804,804,0
20241007,092300,4891170,804,804,804,804,0
20241007,092200,4891170,804,804,804,804,0
20241007,092100,4891170,804,804,804,804,0
20241007,092000,4891170,804,804,804,804,1
20241007,091900,4890366,804,804,804,804,0
20241007,091800,4890366,804,804,804,804,0
20241007,091700,4890366,804,804,804,804,0
20241007,091600,4890366,804,804,804,804,0
20241007,091500,4890366,804,804,804,804,0
20241007,091400,4890366,804,804,804,804,0
20241007,091300,4890366,804,804,804,804,0
20241007,091200,4890366,804,804,804,804,0
20241007,091100,4890366,804,796,804,796,2
20241007,091000,4888766,796,796,796,796,0
20241007,090900,4888766,796,796,796,796,0
20241007,090800,4888766,796,799,799,796,5303
20241007,090700,656082,799,799,799,799,100
20241007,090600,576182,799,799,799,799,100
20241007,090500,496282,799,799,799,799,100
20241007,090400,416382,799,799,799,799,100
20241007,090300,336482,799,800,800,799,124
20241007,090200,237304,800,800,800,800,0
20241007,090100,237304,800,800,800,800,0
20241007,090000,237304,800,799,800,799,297