KissMeData/227950/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,210600,106957599,469,469,469,469,13240
20241007,210500,106957599,469,469,469,469,0
20241007,210400,106957599,469,469,469,469,0
20241007,210300,106957599,469,469,469,469,0
20241007,210200,106957599,469,469,469,469,0
20241007,210100,106957599,469,469,469,469,0
20241007,210000,106957599,469,469,469,469,0
20241007,205900,106957599,469,469,469,469,0
20241007,205800,106957599,469,469,469,469,0
20241007,205700,106957599,469,469,469,469,0
20241007,205600,106957599,469,469,469,469,0
20241007,205500,106957599,469,469,469,469,0
20241007,205400,106957599,469,469,469,469,0
20241007,205300,106957599,469,469,469,469,0
20241007,205200,106957599,469,469,469,469,0
20241007,205100,106957599,469,469,469,469,0
20241007,205000,106957599,469,469,469,469,0
20241007,204900,106957599,469,469,469,469,0
20241007,204800,106957599,469,469,469,469,0
20241007,204700,106957599,469,469,469,469,0
20241007,204600,106957599,469,469,469,469,0
20241007,204500,106957599,469,469,469,469,0
20241007,204400,106957599,469,469,469,469,0
20241007,204300,106957599,469,469,469,469,0
20241007,204200,106957599,469,469,469,469,0
20241007,204100,106957599,469,469,469,469,0
20241007,204000,106957599,469,469,469,469,0
20241007,203900,106957599,469,469,469,469,0
20241007,203800,106957599,469,469,469,469,0
20241007,203700,106957599,469,469,469,469,0
20241007,203600,106957599,469,469,469,469,13240
20241007,203500,106957599,469,469,469,469,0
20241007,203400,106957599,469,469,469,469,0
20241007,203300,106957599,469,469,469,469,0
20241007,203200,106957599,469,469,469,469,0
20241007,203100,106957599,469,469,469,469,0
20241007,203000,106957599,469,469,469,469,0
20241007,202900,106957599,469,469,469,469,0
20241007,202800,106957599,469,469,469,469,0
20241007,202700,106957599,469,469,469,469,0
20241007,202600,106957599,469,469,469,469,0
20241007,202500,106957599,469,469,469,469,0
20241007,202400,106957599,469,469,469,469,0
20241007,202300,106957599,469,469,469,469,0
20241007,202200,106957599,469,469,469,469,0
20241007,202100,106957599,469,469,469,469,0
20241007,202000,106957599,469,469,469,469,0
20241007,201900,106957599,469,469,469,469,0
20241007,201800,106957599,469,469,469,469,0
20241007,201700,106957599,469,469,469,469,0
20241007,201600,106957599,469,469,469,469,0
20241007,201500,106957599,469,469,469,469,0
20241007,201400,106957599,469,469,469,469,0
20241007,201300,106957599,469,469,469,469,0
20241007,201200,106957599,469,469,469,469,0
20241007,201100,106957599,469,469,469,469,0
20241007,201000,106957599,469,469,469,469,0
20241007,200900,106957599,469,469,469,469,0
20241007,200800,106957599,469,469,469,469,0
20241007,200700,106957599,469,469,469,469,0
20241007,200600,106957599,469,469,469,469,13240
20241007,200500,106957599,469,469,469,469,0
20241007,200400,106957599,469,469,469,469,0
20241007,200300,106957599,469,469,469,469,0
20241007,200200,106957599,469,469,469,469,0
20241007,200100,106957599,469,469,469,469,0
20241007,200000,106957599,469,469,469,469,0
20241007,195900,106957599,469,469,469,469,0
20241007,195800,106957599,469,469,469,469,0
20241007,195700,106957599,469,469,469,469,0
20241007,195600,106957599,469,469,469,469,0
20241007,195500,106957599,469,469,469,469,0
20241007,195400,106957599,469,469,469,469,0
20241007,195300,106957599,469,469,469,469,0
20241007,195200,106957599,469,469,469,469,0
20241007,195100,106957599,469,469,469,469,0
20241007,195000,106957599,469,469,469,469,0
20241007,194900,106957599,469,469,469,469,0
20241007,194800,106957599,469,469,469,469,0
20241007,194700,106957599,469,469,469,469,0
20241007,194600,106957599,469,469,469,469,0
20241007,194500,106957599,469,469,469,469,0
20241007,194400,106957599,469,469,469,469,0
20241007,194300,106957599,469,469,469,469,0
20241007,194200,106957599,469,469,469,469,0
20241007,194100,106957599,469,469,469,469,0
20241007,194000,106957599,469,469,469,469,0
20241007,193900,106957599,469,469,469,469,0
20241007,193800,106957599,469,469,469,469,0
20241007,193700,106957599,469,469,469,469,0
20241007,193600,106957599,469,469,469,469,13240
20241007,193500,106957599,469,469,469,469,0
20241007,193400,106957599,469,469,469,469,0
20241007,193300,106957599,469,469,469,469,0
20241007,193200,106957599,469,469,469,469,0
20241007,193100,106957599,469,469,469,469,0
20241007,193000,106957599,469,469,469,469,0
20241007,192900,106957599,469,469,469,469,0
20241007,192800,106957599,469,469,469,469,0
20241007,192700,106957599,469,469,469,469,0
20241007,192600,106957599,469,469,469,469,0
20241007,192500,106957599,469,469,469,469,0
20241007,192400,106957599,469,469,469,469,0
20241007,192300,106957599,469,469,469,469,0
20241007,192200,106957599,469,469,469,469,0
20241007,192100,106957599,469,469,469,469,0
20241007,192000,106957599,469,469,469,469,0
20241007,191900,106957599,469,469,469,469,0
20241007,191800,106957599,469,469,469,469,0
20241007,191700,106957599,469,469,469,469,0
20241007,191600,106957599,469,469,469,469,0
20241007,191500,106957599,469,469,469,469,0
20241007,191400,106957599,469,469,469,469,0
20241007,191300,106957599,469,469,469,469,0
20241007,191200,106957599,469,469,469,469,0
20241007,191100,106957599,469,469,469,469,0
20241007,191000,106957599,469,469,469,469,0
20241007,190900,106957599,469,469,469,469,0
20241007,190800,106957599,469,469,469,469,0
20241007,190700,106957599,469,469,469,469,0
20241007,190600,106957599,469,469,469,469,13240
20241007,190500,106957599,469,469,469,469,0
20241007,190400,106957599,469,469,469,469,0
20241007,190300,106957599,469,469,469,469,0
20241007,190200,106957599,469,469,469,469,0
20241007,190100,106957599,469,469,469,469,0
20241007,190000,106957599,469,469,469,469,0
20241007,185900,106957599,469,469,469,469,0
20241007,185800,106957599,469,469,469,469,0
20241007,185700,106957599,469,469,469,469,0
20241007,185600,106957599,469,469,469,469,0
20241007,185500,106957599,469,469,469,469,0
20241007,185400,106957599,469,469,469,469,0
20241007,185300,106957599,469,469,469,469,0
20241007,185200,106957599,469,469,469,469,0
20241007,185100,106957599,469,469,469,469,0
20241007,185000,106957599,469,469,469,469,0
20241007,184900,106957599,469,469,469,469,0
20241007,184800,106957599,469,469,469,469,0
20241007,184700,106957599,469,469,469,469,0
20241007,184600,106957599,469,469,469,469,0
20241007,184500,106957599,469,469,469,469,0
20241007,184400,106957599,469,469,469,469,0
20241007,184300,106957599,469,469,469,469,0
20241007,184200,106957599,469,469,469,469,0
20241007,184100,106957599,469,469,469,469,0
20241007,184000,106957599,469,469,469,469,0
20241007,183900,106957599,469,469,469,469,0
20241007,183800,106957599,469,469,469,469,0
20241007,183700,106957599,469,469,469,469,0
20241007,183600,106957599,469,469,469,469,13240
20241007,183500,106957599,469,469,469,469,0
20241007,183400,106957599,469,469,469,469,0
20241007,183300,106957599,469,469,469,469,0
20241007,183200,106957599,469,469,469,469,0
20241007,183100,106957599,469,469,469,469,0
20241007,183000,106957599,469,469,469,469,0
20241007,182900,106957599,469,469,469,469,0
20241007,182800,106957599,469,469,469,469,0
20241007,182700,106957599,469,469,469,469,0
20241007,182600,106957599,469,469,469,469,0
20241007,182500,106957599,469,469,469,469,0
20241007,182400,106957599,469,469,469,469,0
20241007,182300,106957599,469,469,469,469,0
20241007,182200,106957599,469,469,469,469,0
20241007,182100,106957599,469,469,469,469,0
20241007,182000,106957599,469,469,469,469,0
20241007,181900,106957599,469,469,469,469,0
20241007,181800,106957599,469,469,469,469,0
20241007,181700,106957599,469,469,469,469,0
20241007,181600,106957599,469,469,469,469,0
20241007,181500,106957599,469,469,469,469,0
20241007,181400,106957599,469,469,469,469,0
20241007,181300,106957599,469,469,469,469,0
20241007,181200,106957599,469,469,469,469,0
20241007,181100,106957599,469,469,469,469,0
20241007,181000,106957599,469,469,469,469,0
20241007,180900,106957599,469,469,469,469,0
20241007,180800,106957599,469,469,469,469,0
20241007,180700,106957599,469,469,469,469,0
20241007,180600,106957599,469,469,469,469,13240
20241007,180500,106957599,469,469,469,469,0
20241007,180400,106957599,469,469,469,469,0
20241007,180300,106957599,469,469,469,469,0
20241007,180200,106957599,469,469,469,469,0
20241007,180100,106957599,469,469,469,469,0
20241007,180000,106957599,469,469,469,469,0
20241007,175900,106957599,469,469,469,469,0
20241007,175800,106957599,469,469,469,469,0
20241007,175700,106957599,469,469,469,469,0
20241007,175600,106957599,469,469,469,469,0
20241007,175500,106957599,469,469,469,469,0
20241007,175400,106957599,469,469,469,469,0
20241007,175300,106957599,469,469,469,469,0
20241007,175200,106957599,469,469,469,469,0
20241007,175100,106957599,469,469,469,469,0
20241007,175000,106957599,469,469,469,469,0
20241007,174900,106957599,469,469,469,469,0
20241007,174800,106957599,469,469,469,469,0
20241007,174700,106957599,469,469,469,469,0
20241007,174600,106957599,469,469,469,469,0
20241007,174500,106957599,469,469,469,469,0
20241007,174400,106957599,469,469,469,469,0
20241007,174300,106957599,469,469,469,469,0
20241007,174200,106957599,469,469,469,469,0
20241007,174100,106957599,469,469,469,469,0
20241007,174000,106957599,469,469,469,469,0
20241007,173900,106957599,469,469,469,469,0
20241007,173800,106957599,469,469,469,469,0
20241007,173700,106957599,469,469,469,469,0
20241007,173600,106957599,469,469,469,469,13240
20241007,173500,106957599,469,469,469,469,0
20241007,173400,106957599,469,469,469,469,0
20241007,173300,106957599,469,469,469,469,0
20241007,173200,106957599,469,469,469,469,0
20241007,173100,106957599,469,469,469,469,0
20241007,173000,106957599,469,469,469,469,0
20241007,172900,106957599,469,469,469,469,0
20241007,172800,106957599,469,469,469,469,0
20241007,172700,106957599,469,469,469,469,0
20241007,172600,106957599,469,469,469,469,0
20241007,172500,106957599,469,469,469,469,0
20241007,172400,106957599,469,469,469,469,0
20241007,172300,106957599,469,469,469,469,0
20241007,172200,106957599,469,469,469,469,0
20241007,172100,106957599,469,469,469,469,0
20241007,172000,106957599,469,469,469,469,0
20241007,171900,106957599,469,469,469,469,0
20241007,171800,106957599,469,469,469,469,0
20241007,171700,106957599,469,469,469,469,0
20241007,171600,106957599,469,469,469,469,0
20241007,171500,106957599,469,469,469,469,0
20241007,171400,106957599,469,469,469,469,0
20241007,171300,106957599,469,469,469,469,0
20241007,171200,106957599,469,469,469,469,0
20241007,171100,106957599,469,469,469,469,0
20241007,171000,106957599,469,469,469,469,0
20241007,170900,106957599,469,469,469,469,0
20241007,170800,106957599,469,469,469,469,0
20241007,170700,106957599,469,469,469,469,0
20241007,170600,106957599,469,469,469,469,13240
20241007,170500,106957599,469,469,469,469,0
20241007,170400,106957599,469,469,469,469,0
20241007,170300,106957599,469,469,469,469,0
20241007,170200,106957599,469,469,469,469,0
20241007,170100,106957599,469,469,469,469,0
20241007,170000,106957599,469,469,469,469,0
20241007,165900,106957599,469,469,469,469,0
20241007,165800,106957599,469,469,469,469,0
20241007,165700,106957599,469,469,469,469,0
20241007,165600,106957599,469,469,469,469,0
20241007,165500,106957599,469,469,469,469,0
20241007,165400,106957599,469,469,469,469,0
20241007,165300,106957599,469,469,469,469,0
20241007,165200,106957599,469,469,469,469,0
20241007,165100,106957599,469,469,469,469,0
20241007,165000,106957599,469,469,469,469,0
20241007,164900,106957599,469,469,469,469,0
20241007,164800,106957599,469,469,469,469,0
20241007,164700,106957599,469,469,469,469,0
20241007,164600,106957599,469,469,469,469,0
20241007,164500,106957599,469,469,469,469,0
20241007,164400,106957599,469,469,469,469,0
20241007,164300,106957599,469,469,469,469,0
20241007,164200,106957599,469,469,469,469,0
20241007,164100,106957599,469,469,469,469,0
20241007,164000,106957599,469,469,469,469,0
20241007,163900,106957599,469,469,469,469,0
20241007,163800,106957599,469,469,469,469,0
20241007,163700,106957599,469,469,469,469,0
20241007,163600,106957599,469,469,469,469,13240
20241007,163500,106957599,469,469,469,469,0
20241007,163400,106957599,469,469,469,469,0
20241007,163300,106957599,469,469,469,469,0
20241007,163200,106957599,469,469,469,469,0
20241007,163100,106957599,469,469,469,469,0
20241007,163000,106957599,469,469,469,469,0
20241007,162900,106957599,469,469,469,469,0
20241007,162800,106957599,469,469,469,469,0
20241007,162700,106957599,469,469,469,469,0
20241007,162600,106957599,469,469,469,469,0
20241007,162500,106957599,469,469,469,469,0
20241007,162400,106957599,469,469,469,469,0
20241007,162300,106957599,469,469,469,469,0
20241007,162200,106957599,469,469,469,469,0
20241007,162100,106957599,469,469,469,469,0
20241007,162000,106957599,469,469,469,469,0
20241007,161900,106957599,469,469,469,469,0
20241007,161800,106957599,469,469,469,469,0
20241007,161700,106957599,469,469,469,469,0
20241007,161600,106957599,469,469,469,469,0
20241007,161500,106957599,469,469,469,469,0
20241007,161400,106957599,469,469,469,469,0
20241007,161300,106957599,469,469,469,469,0
20241007,161200,106957599,469,469,469,469,0
20241007,161100,106957599,469,469,469,469,0
20241007,161000,106957599,469,469,469,469,0
20241007,160900,106957599,469,469,469,469,0
20241007,160800,106957599,469,469,469,469,0
20241007,160700,106957599,469,469,469,469,0
20241007,160600,106957599,469,469,469,469,13240
20241007,160500,106957599,469,469,469,469,0
20241007,160400,106957599,469,469,469,469,0
20241007,160300,106957599,469,469,469,469,0
20241007,160200,106957599,469,469,469,469,0
20241007,160100,106957599,469,469,469,469,0
20241007,160000,106957599,469,469,469,469,0
20241007,155900,106957599,469,469,469,469,0
20241007,155800,106957599,469,469,469,469,0
20241007,155700,106957599,469,469,469,469,0
20241007,155600,106957599,469,469,469,469,0
20241007,155500,106957599,469,469,469,469,0
20241007,155400,106957599,469,469,469,469,0
20241007,155300,106957599,469,469,469,469,0
20241007,155200,106957599,469,469,469,469,0
20241007,155100,106957599,469,469,469,469,0
20241007,155000,106957599,469,469,469,469,0
20241007,154900,106957599,469,469,469,469,0
20241007,154800,106957599,469,469,469,469,0
20241007,154700,106957599,469,469,469,469,0
20241007,154600,106957599,469,469,469,469,0
20241007,154500,106957599,469,469,469,469,0
20241007,154400,106957599,469,469,469,469,0
20241007,154300,106957599,469,469,469,469,0
20241007,154200,106957599,469,469,469,469,0
20241007,154100,106957599,469,469,469,469,0
20241007,154000,106957599,469,469,469,469,0
20241007,153900,106957599,469,469,469,469,0
20241007,153800,106957599,469,469,469,469,0
20241007,153700,106957599,469,469,469,469,0
20241007,153600,106957599,469,469,469,469,13240
20241007,153500,106957599,469,469,469,469,0
20241007,153400,106957599,469,469,469,469,0
20241007,153300,106957599,469,469,469,469,0
20241007,153200,106957599,469,469,469,469,0
20241007,153100,106957599,469,469,469,469,0
20241007,153000,106957599,469,469,469,469,13240
20241007,152900,100748039,469,469,469,469,0
20241007,152800,100748039,469,469,469,469,0
20241007,152700,100748039,469,469,469,469,0
20241007,152600,100748039,469,469,469,469,0
20241007,152500,100748039,469,469,469,469,0
20241007,152400,100748039,469,469,469,469,0
20241007,152300,100748039,469,469,469,469,0
20241007,152200,100748039,469,469,469,469,0
20241007,152100,100748039,469,469,469,469,0
20241007,152000,100748039,469,469,469,469,0
20241007,151900,100748039,469,469,469,469,1256
20241007,151800,100158975,469,473,473,469,6944
20241007,151700,96901272,470,470,470,470,0
20241007,151600,96901272,470,473,473,470,20058
20241007,151500,87467370,473,472,473,472,263
20241007,151400,87343006,473,472,473,472,2537
20241007,151300,86145314,473,473,473,473,1055
20241007,151200,85646299,473,473,473,473,0
20241007,151100,85646299,473,473,473,473,0
20241007,151000,85646299,473,475,475,473,1064
20241007,150900,85141649,475,475,475,475,0
20241007,150800,85141649,475,475,475,475,82
20241007,150700,85102699,474,474,474,474,0
20241007,150600,85102699,474,474,474,474,0
20241007,150500,85102699,474,474,474,474,621
20241007,150400,84808345,474,474,474,474,44
20241007,150300,84787489,474,474,474,474,0
20241007,150200,84787489,474,474,474,474,178
20241007,150100,84703117,474,474,474,474,0
20241007,150000,84703117,474,474,474,474,1717
20241007,145900,83889259,475,475,475,475,0
20241007,145800,83889259,475,475,475,475,0
20241007,145700,83889259,475,476,476,475,42
20241007,145600,83869268,476,476,476,476,0
20241007,145500,83869268,476,477,477,476,872
20241007,145400,83453696,477,477,477,477,10
20241007,145300,83448926,477,477,477,477,2
20241007,145200,83447972,476,477,477,476,765
20241007,145100,83083328,478,478,478,478,0
20241007,145000,83083328,478,475,478,475,10000
20241007,144900,78317561,474,474,474,474,3
20241007,144800,78316139,475,474,475,474,40100
20241007,144700,59269639,475,475,475,475,0
20241007,144600,59269639,475,474,475,474,2000
20241007,144500,58321204,474,474,474,474,0
20241007,144400,58321204,474,474,474,474,2
20241007,144300,58320256,474,474,474,474,0
20241007,144200,58320256,474,474,474,474,0
20241007,144100,58320256,474,474,474,474,0
20241007,144000,58320256,474,474,474,474,0
20241007,143900,58320256,474,474,474,474,0
20241007,143800,58320256,474,474,474,474,10
20241007,143700,58315516,474,474,474,474,32
20241007,143600,58300348,474,474,474,474,500
20241007,143500,58063348,474,474,474,474,2
20241007,143400,58062400,472,472,472,472,0
20241007,143300,58062400,472,472,472,472,192
20241007,143200,57971776,472,472,472,472,0
20241007,143100,57971776,472,472,472,472,0
20241007,143000,57971776,472,473,473,472,2000
20241007,142900,57027433,473,473,473,473,20
20241007,142800,57017973,475,475,475,475,0
20241007,142700,57017973,475,475,475,475,0
20241007,142600,57017973,475,475,475,475,0
20241007,142500,57017973,475,475,475,475,0
20241007,142400,57017973,475,475,475,475,0
20241007,142300,57017973,475,475,475,475,100
20241007,142200,56970473,475,475,475,475,0
20241007,142100,56970473,475,475,475,475,100
20241007,142000,56922973,475,475,475,475,1
20241007,141900,56922498,473,473,473,473,0
20241007,141800,56922498,473,475,475,473,139
20241007,141700,56856511,475,475,475,475,0
20241007,141600,56856511,475,475,475,475,0
20241007,141500,56856511,475,475,475,475,0
20241007,141400,56856511,475,475,475,475,0
20241007,141300,56856511,475,475,475,475,0
20241007,141200,56856511,475,475,475,475,0
20241007,141100,56856511,475,475,475,475,1000
20241007,141000,56381511,473,473,473,473,0
20241007,140900,56381511,473,473,473,473,0
20241007,140800,56381511,473,473,473,473,0
20241007,140700,56381511,473,473,473,473,5
20241007,140600,56379146,476,476,476,476,0
20241007,140500,56379146,476,476,476,476,0
20241007,140400,56379146,476,476,476,476,0
20241007,140300,56379146,476,476,476,476,2
20241007,140200,56378194,476,476,476,476,0
20241007,140100,56378194,476,476,476,476,3
20241007,140000,56376766,476,476,476,476,0
20241007,135900,56376766,476,476,476,476,0
20241007,135800,56376766,476,476,476,476,2
20241007,135700,56375814,476,476,476,476,0
20241007,135600,56375814,476,476,476,476,0
20241007,135500,56375814,476,476,476,476,103
20241007,135400,56326786,473,473,473,473,0
20241007,135300,56326786,473,473,473,473,0
20241007,135200,56326786,473,473,473,473,0
20241007,135100,56326786,473,474,474,473,9000
20241007,135000,52063961,475,475,475,475,0
20241007,134900,52063961,475,475,475,475,0
20241007,134800,52063961,475,474,475,474,640
20241007,134700,51760597,474,474,474,474,0
20241007,134600,51760597,474,474,474,474,0
20241007,134500,51760597,474,474,474,474,0
20241007,134400,51760597,474,474,474,474,200
20241007,134300,51665797,474,474,474,474,0
20241007,134200,51665797,474,474,474,474,0
20241007,134100,51665797,474,474,474,474,0
20241007,134000,51665797,474,474,474,474,0
20241007,133900,51665797,474,474,474,474,80
20241007,133800,51627877,474,474,474,474,0
20241007,133700,51627877,474,474,474,474,0
20241007,133600,51627877,474,476,476,474,7920
20241007,133500,47873014,476,476,476,476,0
20241007,133400,47873014,476,476,476,476,0
20241007,133300,47873014,476,476,476,476,0
20241007,133200,47873014,476,476,476,476,0
20241007,133100,47873014,476,476,476,476,41
20241007,133000,47853498,476,476,476,476,501
20241007,132900,47615022,475,475,475,475,0
20241007,132800,47615022,475,475,475,475,0
20241007,132700,47615022,475,475,475,475,0
20241007,132600,47615022,475,475,475,475,500
20241007,132500,47377522,475,475,475,475,0
20241007,132400,47377522,475,475,475,475,400
20241007,132300,47187522,477,477,477,477,0
20241007,132200,47187522,477,477,477,477,0
20241007,132100,47187522,477,477,477,477,0
20241007,132000,47187522,477,477,477,477,0
20241007,131900,47187522,477,477,477,477,0
20241007,131800,47187522,477,477,477,477,0
20241007,131700,47187522,477,477,477,477,0
20241007,131600,47187522,477,477,477,477,0
20241007,131500,47187522,477,477,477,477,0
20241007,131400,47187522,477,477,477,477,0
20241007,131300,47187522,477,477,477,477,0
20241007,131200,47187522,477,477,477,477,0
20241007,131100,47187522,477,477,477,477,0
20241007,131000,47187522,477,477,477,477,1
20241007,130900,47187045,476,476,476,476,0
20241007,130800,47187045,476,476,476,476,129
20241007,130700,47125641,474,474,474,474,0
20241007,130600,47125641,474,474,474,474,71
20241007,130500,47091987,475,475,475,475,0
20241007,130400,47091987,475,475,475,475,8
20241007,130300,47088187,476,476,476,476,83
20241007,130200,47048679,476,476,476,476,100
20241007,130100,47001079,476,476,476,476,0
20241007,130000,47001079,476,476,476,476,0
20241007,125900,47001079,476,476,476,476,0
20241007,125800,47001079,476,476,476,476,0
20241007,125700,47001079,476,476,476,476,0
20241007,125600,47001079,476,476,476,476,1
20241007,125500,47000603,476,476,476,476,0
20241007,125400,47000603,476,476,476,476,0
20241007,125300,47000603,476,476,476,476,0
20241007,125200,47000603,476,476,476,476,0
20241007,125100,47000603,476,476,476,476,20
20241007,125000,46991083,476,476,476,476,0
20241007,124900,46991083,476,476,476,476,0
20241007,124800,46991083,476,476,476,476,100
20241007,124700,46943483,476,476,476,476,1100
20241007,124600,46419883,476,476,476,476,100
20241007,124500,46372283,476,476,476,476,30
20241007,124400,46358003,476,476,476,476,0
20241007,124300,46358003,476,476,476,476,0
20241007,124200,46358003,476,476,476,476,13
20241007,124100,46351815,474,474,474,474,0
20241007,124000,46351815,474,474,474,474,390
20241007,123900,46166955,474,474,474,474,2890
20241007,123800,44797095,473,473,473,473,0
20241007,123700,44797095,473,473,473,473,0
20241007,123600,44797095,473,473,473,473,0
20241007,123500,44797095,473,473,473,473,286
20241007,123400,44661817,474,474,474,474,29
20241007,123300,44648071,474,474,474,474,0
20241007,123200,44648071,474,474,474,474,3091
20241007,123100,43182937,473,473,473,473,0
20241007,123000,43182937,473,473,473,473,210
20241007,122900,43083607,473,473,473,473,0
20241007,122800,43083607,473,473,473,473,100
20241007,122700,43036307,473,473,473,473,0
20241007,122600,43036307,473,473,473,473,0
20241007,122500,43036307,473,473,473,473,0
20241007,122400,43036307,473,473,473,473,0
20241007,122300,43036307,473,473,473,473,0
20241007,122200,43036307,473,473,473,473,0
20241007,122100,43036307,473,473,473,473,0
20241007,122000,43036307,473,473,473,473,1
20241007,121900,43035834,473,473,473,473,300
20241007,121800,42893934,472,472,472,472,0
20241007,121700,42893934,472,472,472,472,0
20241007,121600,42893934,472,472,472,472,0
20241007,121500,42893934,472,472,472,472,0
20241007,121400,42893934,472,472,472,472,698
20241007,121300,42564478,473,473,473,473,0
20241007,121200,42564478,473,473,473,473,1057
20241007,121100,42064517,473,473,473,473,0
20241007,121000,42064517,473,473,473,473,0
20241007,120900,42064517,473,473,473,473,0
20241007,120800,42064517,473,473,473,473,0
20241007,120700,42064517,473,473,473,473,0
20241007,120600,42064517,473,473,473,473,0
20241007,120500,42064517,473,473,473,473,0
20241007,120400,42064517,473,473,473,473,0
20241007,120300,42064517,473,473,473,473,0
20241007,120200,42064517,473,473,473,473,0
20241007,120100,42064517,473,473,473,473,0
20241007,120000,42064517,473,473,473,473,0
20241007,115900,42064517,473,473,473,473,0
20241007,115800,42064517,473,473,473,473,0
20241007,115700,42064517,473,473,473,473,0
20241007,115600,42064517,473,473,473,473,62
20241007,115500,42035191,473,473,473,473,10
20241007,115400,42030461,473,473,473,473,0
20241007,115300,42030461,473,473,473,473,0
20241007,115200,42030461,473,473,473,473,0
20241007,115100,42030461,473,473,473,473,0
20241007,115000,42030461,473,473,473,473,0
20241007,114900,42030461,473,473,473,473,0
20241007,114800,42030461,473,473,473,473,0
20241007,114700,42030461,473,473,473,473,0
20241007,114600,42030461,473,473,473,473,0
20241007,114500,42030461,473,473,473,473,0
20241007,114400,42030461,473,473,473,473,0
20241007,114300,42030461,473,473,473,473,0
20241007,114200,42030461,473,473,473,473,0
20241007,114100,42030461,473,473,473,473,402
20241007,114000,41840315,472,472,472,472,100
20241007,113900,41793115,472,472,472,472,0
20241007,113800,41793115,472,472,472,472,0
20241007,113700,41793115,472,472,472,472,2482
20241007,113600,40621611,472,472,472,472,0
20241007,113500,40621611,472,472,472,472,21
20241007,113400,40611699,472,472,472,472,0
20241007,113300,40611699,472,472,472,472,0
20241007,113200,40611699,472,472,472,472,95
20241007,113100,40566859,472,472,472,472,0
20241007,113000,40566859,472,472,472,472,0
20241007,112900,40566859,472,472,472,472,1588
20241007,112800,39817323,472,472,472,472,400
20241007,112700,39628523,472,472,472,472,0
20241007,112600,39628523,472,472,472,472,200
20241007,112500,39534123,473,473,473,473,0
20241007,112400,39534123,473,473,473,473,1
20241007,112300,39533650,473,473,473,473,0
20241007,112200,39533650,473,473,473,473,0
20241007,112100,39533650,473,473,473,473,1
20241007,112000,39533177,471,471,471,471,0
20241007,111900,39533177,471,471,471,471,0
20241007,111800,39533177,471,471,471,471,0
20241007,111700,39533177,471,471,471,471,0
20241007,111600,39533177,471,471,471,471,0
20241007,111500,39533177,471,471,471,471,1000
20241007,111400,39062177,472,472,472,472,0
20241007,111300,39062177,472,472,472,472,0
20241007,111200,39062177,472,471,472,471,1277
20241007,111100,38459492,471,471,471,471,0
20241007,111000,38459492,471,471,471,471,0
20241007,110900,38459492,471,472,472,471,202
20241007,110800,38364348,472,472,472,472,635
20241007,110700,38064628,471,471,471,471,0
20241007,110600,38064628,471,471,471,471,0
20241007,110500,38064628,471,471,471,471,0
20241007,110400,38064628,471,471,471,471,0
20241007,110300,38064628,471,471,471,471,27
20241007,110200,38051911,472,472,472,472,0
20241007,110100,38051911,472,472,472,472,0
20241007,110000,38051911,472,472,472,472,0
20241007,105900,38051911,472,472,472,472,20
20241007,105800,38042471,472,472,472,472,0
20241007,105700,38042471,472,472,472,472,1
20241007,105600,38041999,471,471,471,471,2849
20241007,105500,36700120,471,471,471,470,114
20241007,105400,36646526,471,471,471,471,7
20241007,105300,36643229,471,471,471,471,0
20241007,105200,36643229,471,471,471,471,205
20241007,105100,36546674,471,471,471,471,72
20241007,105000,36512762,471,471,471,471,0
20241007,104900,36512762,471,471,471,471,4755
20241007,104800,34273157,471,471,471,471,0
20241007,104700,34273157,471,471,471,471,591
20241007,104600,33994796,471,471,471,471,0
20241007,104500,33994796,471,471,471,471,479
20241007,104400,33769187,471,471,471,471,8
20241007,104300,33765419,471,471,471,471,32
20241007,104200,33750347,471,471,471,471,0
20241007,104100,33750347,471,471,471,471,0
20241007,104000,33750347,471,471,471,471,0
20241007,103900,33750347,471,471,471,471,0
20241007,103800,33750347,471,471,471,471,0
20241007,103700,33750347,471,471,471,471,0
20241007,103600,33750347,471,471,471,471,0
20241007,103500,33750347,471,471,471,471,407
20241007,103400,33558650,472,473,473,472,101
20241007,103300,33510977,473,473,473,473,80
20241007,103200,33473137,473,473,473,473,0
20241007,103100,33473137,473,473,473,473,20
20241007,103000,33463677,473,473,473,473,150
20241007,102900,33392727,470,470,470,470,0
20241007,102800,33392727,470,470,470,470,0
20241007,102700,33392727,470,470,470,470,796
20241007,102600,33018607,470,470,470,470,372
20241007,102500,32843767,470,470,470,470,0
20241007,102400,32843767,470,470,470,470,0
20241007,102300,32843767,470,470,470,470,0
20241007,102200,32843767,470,470,470,470,0
20241007,102100,32843767,470,470,470,470,0
20241007,102000,32843767,470,470,470,470,151
20241007,101900,32772797,470,470,470,470,0
20241007,101800,32772797,470,470,470,470,0
20241007,101700,32772797,470,470,470,470,0
20241007,101600,32772797,470,470,470,470,0
20241007,101500,32772797,470,470,470,470,1570
20241007,101400,32034897,470,470,470,470,0
20241007,101300,32034897,470,470,470,470,286
20241007,101200,31900477,471,473,473,471,1751
20241007,101100,31075754,470,470,470,470,0
20241007,101000,31075754,470,470,470,470,1
20241007,100900,31075284,473,473,473,473,1
20241007,100800,31074811,473,473,473,473,205
20241007,100700,30977846,473,473,473,473,1002
20241007,100600,30503900,473,471,473,470,803
20241007,100500,30126149,471,473,473,471,4001
20241007,100400,28241676,473,473,473,473,2125
20241007,100300,27236551,473,473,473,473,2
20241007,100200,27235605,473,473,473,473,1
20241007,100100,27235132,471,471,471,471,4
20241007,100000,27233248,473,473,473,473,0
20241007,095900,27233248,473,473,473,473,0
20241007,095800,27233248,473,473,473,473,0
20241007,095700,27233248,473,473,473,473,0
20241007,095600,27233248,473,473,473,473,420
20241007,095500,27034588,472,472,472,472,2141
20241007,095400,26024036,471,471,471,471,0
20241007,095300,26024036,471,471,471,471,1
20241007,095200,26023565,471,471,471,471,100
20241007,095100,25976465,471,472,472,471,10000
20241007,095000,21265594,474,474,474,474,0
20241007,094900,21265594,474,474,474,474,0
20241007,094800,21265594,474,474,474,474,0
20241007,094700,21265594,474,474,474,474,3
20241007,094600,21264172,474,474,474,474,37
20241007,094500,21246634,474,474,474,474,2
20241007,094400,21245686,474,474,474,474,1
20241007,094300,21245212,474,474,474,474,10
20241007,094200,21240472,476,476,476,476,0
20241007,094100,21240472,476,476,476,476,0
20241007,094000,21240472,476,476,476,476,0
20241007,093900,21240472,476,476,476,476,0
20241007,093800,21240472,476,476,476,476,0
20241007,093700,21240472,476,476,476,476,0
20241007,093600,21240472,476,472,476,470,4002
20241007,093500,19359474,477,477,477,477,0
20241007,093400,19359474,477,477,477,477,100
20241007,093300,19311774,477,477,477,477,0
20241007,093200,19311774,477,477,477,477,370
20241007,093100,19135284,478,476,478,476,1000
20241007,093000,18658359,476,473,476,473,2015
20241007,092900,17702475,469,469,469,469,0
20241007,092800,17702475,469,469,469,469,200
20241007,092700,17608675,467,470,470,467,10000
20241007,092600,12928004,470,470,470,470,200
20241007,092500,12834004,470,471,471,470,10000
20241007,092400,8124697,473,471,473,471,738
20241007,092300,7776879,473,473,473,473,30
20241007,092200,7762689,475,475,475,475,0
20241007,092100,7762689,475,475,475,475,0
20241007,092000,7762689,475,475,475,475,0
20241007,091900,7762689,475,472,475,472,1533
20241007,091800,7035829,472,471,472,471,527
20241007,091700,6787443,470,470,470,470,5
20241007,091600,6785093,470,470,470,470,5
20241007,091500,6782743,470,470,470,470,697
20241007,091400,6455153,470,470,470,470,700
20241007,091300,6126153,470,470,470,470,200
20241007,091200,6032153,470,468,470,468,1257
20241007,091100,5442320,467,466,467,466,477
20241007,091000,5219838,465,464,465,464,628
20241007,090900,4928246,464,464,464,464,200
20241007,090800,4835446,463,463,463,463,300
20241007,090700,4696546,464,466,466,464,28
20241007,090600,4683508,462,465,465,460,2535
20241007,090500,3512293,466,466,466,466,0
20241007,090400,3512293,466,466,466,466,102
20241007,090300,3464761,468,468,468,468,0
20241007,090200,3464761,468,468,468,468,3000
20241007,090100,2060761,464,467,467,464,4297
20241007,090000,58842,467,467,467,467,126