KissMeData/012160/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,185700,8826880,480,480,480,480,104
20241004,185600,8826880,480,480,480,480,0
20241004,185500,8826880,480,480,480,480,0
20241004,185400,8826880,480,480,480,480,0
20241004,185300,8826880,480,480,480,480,0
20241004,185200,8826880,480,480,480,480,0
20241004,185100,8826880,480,480,480,480,0
20241004,185000,8826880,480,480,480,480,0
20241004,184900,8826880,480,480,480,480,0
20241004,184800,8826880,480,480,480,480,0
20241004,184700,8826880,480,480,480,480,0
20241004,184600,8826880,480,480,480,480,0
20241004,184500,8826880,480,480,480,480,0
20241004,184400,8826880,480,480,480,480,0
20241004,184300,8826880,480,480,480,480,0
20241004,184200,8826880,480,480,480,480,0
20241004,184100,8826880,480,480,480,480,0
20241004,184000,8826880,480,480,480,480,0
20241004,183900,8826880,480,480,480,480,0
20241004,183800,8826880,480,480,480,480,0
20241004,183700,8826880,480,480,480,480,0
20241004,183600,8826880,480,480,480,480,0
20241004,183500,8826880,480,480,480,480,0
20241004,183400,8826880,480,480,480,480,0
20241004,183300,8826880,480,480,480,480,0
20241004,183200,8826880,480,480,480,480,0
20241004,183100,8826880,480,480,480,480,0
20241004,183000,8826880,480,480,480,480,0
20241004,182900,8826880,480,480,480,480,0
20241004,182800,8826880,480,480,480,480,0
20241004,182700,8826880,480,480,480,480,104
20241004,182600,8826880,480,480,480,480,0
20241004,182500,8826880,480,480,480,480,0
20241004,182400,8826880,480,480,480,480,0
20241004,182300,8826880,480,480,480,480,0
20241004,182200,8826880,480,480,480,480,0
20241004,182100,8826880,480,480,480,480,0
20241004,182000,8826880,480,480,480,480,0
20241004,181900,8826880,480,480,480,480,0
20241004,181800,8826880,480,480,480,480,0
20241004,181700,8826880,480,480,480,480,0
20241004,181600,8826880,480,480,480,480,0
20241004,181500,8826880,480,480,480,480,0
20241004,181400,8826880,480,480,480,480,0
20241004,181300,8826880,480,480,480,480,0
20241004,181200,8826880,480,480,480,480,0
20241004,181100,8826880,480,480,480,480,0
20241004,181000,8826880,480,480,480,480,0
20241004,180900,8826880,480,480,480,480,0
20241004,180800,8826880,480,480,480,480,0
20241004,180700,8826880,480,480,480,480,0
20241004,180600,8826880,480,480,480,480,0
20241004,180500,8826880,480,480,480,480,0
20241004,180400,8826880,480,480,480,480,0
20241004,180300,8826880,480,480,480,480,0
20241004,180200,8826880,480,480,480,480,0
20241004,180100,8826880,480,480,480,480,0
20241004,180000,8826880,480,480,480,480,0
20241004,175900,8826880,480,480,480,480,0
20241004,175800,8826880,480,480,480,480,0
20241004,175700,8826880,480,480,480,480,104
20241004,175600,8826880,480,480,480,480,0
20241004,175500,8826880,480,480,480,480,0
20241004,175400,8826880,480,480,480,480,0
20241004,175300,8826880,480,480,480,480,0
20241004,175200,8826880,480,480,480,480,0
20241004,175100,8826880,480,480,480,480,0
20241004,175000,8826880,480,480,480,480,0
20241004,174900,8826880,480,480,480,480,0
20241004,174800,8826880,480,480,480,480,0
20241004,174700,8826880,480,480,480,480,0
20241004,174600,8826880,480,480,480,480,0
20241004,174500,8826880,480,480,480,480,0
20241004,174400,8826880,480,480,480,480,0
20241004,174300,8826880,480,480,480,480,0
20241004,174200,8826880,480,480,480,480,0
20241004,174100,8826880,480,480,480,480,0
20241004,174000,8826880,480,480,480,480,0
20241004,173900,8826880,480,480,480,480,0
20241004,173800,8826880,480,480,480,480,0
20241004,173700,8826880,480,480,480,480,0
20241004,173600,8826880,480,480,480,480,0
20241004,173500,8826880,480,480,480,480,0
20241004,173400,8826880,480,480,480,480,0
20241004,173300,8826880,480,480,480,480,0
20241004,173200,8826880,480,480,480,480,0
20241004,173100,8826880,480,480,480,480,0
20241004,173000,8826880,480,480,480,480,0
20241004,172900,8826880,480,480,480,480,0
20241004,172800,8826880,480,480,480,480,0
20241004,172700,8826880,480,480,480,480,104
20241004,172600,8826880,480,480,480,480,0
20241004,172500,8826880,480,480,480,480,0
20241004,172400,8826880,480,480,480,480,0
20241004,172300,8826880,480,480,480,480,0
20241004,172200,8826880,480,480,480,480,0
20241004,172100,8826880,480,480,480,480,0
20241004,172000,8826880,480,480,480,480,0
20241004,171900,8826880,480,480,480,480,0
20241004,171800,8826880,480,480,480,480,0
20241004,171700,8826880,480,480,480,480,0
20241004,171600,8826880,480,480,480,480,0
20241004,171500,8826880,480,480,480,480,0
20241004,171400,8826880,480,480,480,480,0
20241004,171300,8826880,480,480,480,480,0
20241004,171200,8826880,480,480,480,480,0
20241004,171100,8826880,480,480,480,480,0
20241004,171000,8826880,480,480,480,480,0
20241004,170900,8826880,480,480,480,480,0
20241004,170800,8826880,480,480,480,480,0
20241004,170700,8826880,480,480,480,480,0
20241004,170600,8826880,480,480,480,480,0
20241004,170500,8826880,480,480,480,480,0
20241004,170400,8826880,480,480,480,480,0
20241004,170300,8826880,480,480,480,480,0
20241004,170200,8826880,480,480,480,480,0
20241004,170100,8826880,480,480,480,480,0
20241004,170000,8826880,480,480,480,480,0
20241004,165900,8826880,480,480,480,480,0
20241004,165800,8826880,480,480,480,480,0
20241004,165700,8826880,480,480,480,480,104
20241004,165600,8826880,480,480,480,480,0
20241004,165500,8826880,480,480,480,480,0
20241004,165400,8826880,480,480,480,480,0
20241004,165300,8826880,480,480,480,480,0
20241004,165200,8826880,480,480,480,480,0
20241004,165100,8826880,480,480,480,480,0
20241004,165000,8826880,480,480,480,480,0
20241004,164900,8826880,480,480,480,480,0
20241004,164800,8826880,480,480,480,480,0
20241004,164700,8826880,480,480,480,480,0
20241004,164600,8826880,480,480,480,480,0
20241004,164500,8826880,480,480,480,480,0
20241004,164400,8826880,480,480,480,480,0
20241004,164300,8826880,480,480,480,480,0
20241004,164200,8826880,480,480,480,480,0
20241004,164100,8826880,480,480,480,480,0
20241004,164000,8826880,480,480,480,480,0
20241004,163900,8826880,480,480,480,480,0
20241004,163800,8826880,480,480,480,480,0
20241004,163700,8826880,480,480,480,480,0
20241004,163600,8826880,480,480,480,480,0
20241004,163500,8826880,480,480,480,480,0
20241004,163400,8826880,480,480,480,480,0
20241004,163300,8826880,480,480,480,480,0
20241004,163200,8826880,480,480,480,480,0
20241004,163100,8826880,480,480,480,480,0
20241004,163000,8826880,480,480,480,480,0
20241004,162900,8826880,480,480,480,480,0
20241004,162800,8826880,480,480,480,480,0
20241004,162700,8826880,480,480,480,480,104
20241004,162600,8826880,480,480,480,480,0
20241004,162500,8826880,480,480,480,480,0
20241004,162400,8826880,480,480,480,480,0
20241004,162300,8826880,480,480,480,480,0
20241004,162200,8826880,480,480,480,480,0
20241004,162100,8826880,480,480,480,480,0
20241004,162000,8826880,480,480,480,480,0
20241004,161900,8826880,480,480,480,480,0
20241004,161800,8826880,480,480,480,480,0
20241004,161700,8826880,480,480,480,480,0
20241004,161600,8826880,480,480,480,480,0
20241004,161500,8826880,480,480,480,480,0
20241004,161400,8826880,480,480,480,480,0
20241004,161300,8826880,480,480,480,480,0
20241004,161200,8826880,480,480,480,480,0
20241004,161100,8826880,480,480,480,480,0
20241004,161000,8826880,480,480,480,480,0
20241004,160900,8826880,480,480,480,480,0
20241004,160800,8826880,480,480,480,480,0
20241004,160700,8826880,480,480,480,480,0
20241004,160600,8826880,480,480,480,480,0
20241004,160500,8826880,480,480,480,480,0
20241004,160400,8826880,480,480,480,480,0
20241004,160300,8826880,480,480,480,480,0
20241004,160200,8826880,480,480,480,480,0
20241004,160100,8826880,480,480,480,480,0
20241004,160000,8826880,480,480,480,480,0
20241004,155900,8826880,480,480,480,480,0
20241004,155800,8826880,480,480,480,480,0
20241004,155700,8826880,480,480,480,480,104
20241004,155600,8826880,480,480,480,480,0
20241004,155500,8826880,480,480,480,480,0
20241004,155400,8826880,480,480,480,480,0
20241004,155300,8826880,480,480,480,480,0
20241004,155200,8826880,480,480,480,480,0
20241004,155100,8826880,480,480,480,480,0
20241004,155000,8826880,480,480,480,480,0
20241004,154900,8826880,480,480,480,480,0
20241004,154800,8826880,480,480,480,480,0
20241004,154700,8826880,480,480,480,480,0
20241004,154600,8826880,480,480,480,480,0
20241004,154500,8826880,480,480,480,480,0
20241004,154400,8826880,480,480,480,480,0
20241004,154300,8826880,480,480,480,480,0
20241004,154200,8826880,480,480,480,480,0
20241004,154100,8826880,480,480,480,480,0
20241004,154000,8826880,480,480,480,480,0
20241004,153900,8826880,480,480,480,480,0
20241004,153800,8826880,480,480,480,480,0
20241004,153700,8826880,480,480,480,480,0
20241004,153600,8826880,480,480,480,480,0
20241004,153500,8826880,480,480,480,480,0
20241004,153400,8826880,480,480,480,480,0
20241004,153300,8826880,480,480,480,480,0
20241004,153200,8826880,480,480,480,480,0
20241004,153100,8826880,480,480,480,480,0
20241004,153000,8826880,480,480,480,480,104
20241004,152900,8776960,480,480,480,480,0
20241004,152800,8776960,480,480,480,480,0
20241004,152700,8776960,480,480,480,480,0
20241004,152600,8776960,480,480,480,480,0
20241004,152500,8776960,480,480,480,480,0
20241004,152400,8776960,480,480,480,480,0
20241004,152300,8776960,480,480,480,480,0
20241004,152200,8776960,480,480,480,480,0
20241004,152100,8776960,480,480,480,480,0
20241004,152000,8776960,480,480,480,480,0
20241004,151900,8776960,480,480,480,480,0
20241004,151800,8776960,480,480,480,480,0
20241004,151700,8776960,480,480,480,480,0
20241004,151600,8776960,480,480,480,480,0
20241004,151500,8776960,480,480,480,480,0
20241004,151400,8776960,480,480,480,480,1
20241004,151300,8776480,479,479,479,479,0
20241004,151200,8776480,479,479,479,479,1941
20241004,151100,7846741,480,480,480,480,0
20241004,151000,7846741,480,480,480,480,0
20241004,150900,7846741,480,479,480,479,214
20241004,150800,7744234,480,480,480,480,0
20241004,150700,7744234,480,480,480,480,5
20241004,150600,7741834,480,480,480,480,0
20241004,150500,7741834,480,480,480,480,0
20241004,150400,7741834,480,480,480,480,21
20241004,150300,7731754,480,480,480,480,15
20241004,150200,7724554,480,480,480,480,3
20241004,150100,7723114,480,480,480,480,1
20241004,150000,7722634,480,480,480,480,0
20241004,145900,7722634,480,480,480,480,0
20241004,145800,7722634,480,480,480,480,0
20241004,145700,7722634,480,480,480,480,0
20241004,145600,7722634,480,480,480,480,0
20241004,145500,7722634,480,480,480,480,0
20241004,145400,7722634,480,480,480,480,0
20241004,145300,7722634,480,480,480,480,0
20241004,145200,7722634,480,480,480,480,119
20241004,145100,7665514,480,480,480,480,0
20241004,145000,7665514,480,480,480,480,0
20241004,144900,7665514,480,480,480,480,0
20241004,144800,7665514,480,480,480,480,49
20241004,144700,7641994,480,480,480,480,0
20241004,144600,7641994,480,480,480,480,0
20241004,144500,7641994,480,480,480,480,0
20241004,144400,7641994,480,480,480,480,2574
20241004,144300,6406474,481,481,481,481,0
20241004,144200,6406474,481,481,481,481,1
20241004,144100,6405993,480,480,480,480,0
20241004,144000,6405993,480,480,480,480,3138
20241004,143900,4899753,481,481,481,481,0
20241004,143800,4899753,481,481,481,481,0
20241004,143700,4899753,481,481,481,481,0
20241004,143600,4899753,481,481,481,481,1
20241004,143500,4899272,480,480,480,480,256
20241004,143400,4776392,481,481,481,481,0
20241004,143300,4776392,481,481,481,481,0
20241004,143200,4776392,481,481,481,481,0
20241004,143100,4776392,481,481,481,481,0
20241004,143000,4776392,481,481,481,481,0
20241004,142900,4776392,481,481,481,481,0
20241004,142800,4776392,481,481,481,481,0
20241004,142700,4776392,481,481,481,481,0
20241004,142600,4776392,481,481,481,481,0
20241004,142500,4776392,481,481,481,481,0
20241004,142400,4776392,481,481,481,481,0
20241004,142300,4776392,481,481,481,481,0
20241004,142200,4776392,481,481,481,481,0
20241004,142100,4776392,481,481,481,481,0
20241004,142000,4776392,481,481,481,481,0
20241004,141900,4776392,481,481,481,481,0
20241004,141800,4776392,481,481,481,481,0
20241004,141700,4776392,481,481,481,481,0
20241004,141600,4776392,481,481,481,481,0
20241004,141500,4776392,481,481,481,481,12
20241004,141400,4770620,481,481,481,481,0
20241004,141300,4770620,481,481,481,481,0
20241004,141200,4770620,481,481,481,481,0
20241004,141100,4770620,481,481,481,481,0
20241004,141000,4770620,481,481,481,481,0
20241004,140900,4770620,481,481,481,481,0
20241004,140800,4770620,481,481,481,481,0
20241004,140700,4770620,481,481,481,481,0
20241004,140600,4770620,481,481,481,481,146
20241004,140500,4700394,481,481,481,481,0
20241004,140400,4700394,481,481,481,481,0
20241004,140300,4700394,481,481,481,481,0
20241004,140200,4700394,481,481,481,481,1
20241004,140100,4699913,480,481,481,480,1001
20241004,140000,4219432,480,480,480,480,0
20241004,135900,4219432,480,480,480,480,32
20241004,135800,4204072,480,480,480,480,0
20241004,135700,4204072,480,480,480,480,0
20241004,135600,4204072,480,480,480,480,0
20241004,135500,4204072,480,480,480,480,0
20241004,135400,4204072,480,480,480,480,0
20241004,135300,4204072,480,480,480,480,0
20241004,135200,4204072,480,480,480,480,0
20241004,135100,4204072,480,480,480,480,3
20241004,135000,4202632,480,480,480,480,0
20241004,134900,4202632,480,480,480,480,0
20241004,134800,4202632,480,480,480,480,0
20241004,134700,4202632,480,480,480,480,0
20241004,134600,4202632,480,480,480,480,57
20241004,134500,4175272,479,479,479,479,0
20241004,134400,4175272,479,479,479,479,0
20241004,134300,4175272,479,479,479,479,0
20241004,134200,4175272,479,479,479,479,0
20241004,134100,4175272,479,479,479,479,0
20241004,134000,4175272,479,479,479,479,50
20241004,133900,4151322,480,480,480,480,0
20241004,133800,4151322,480,480,480,480,0
20241004,133700,4151322,480,480,480,480,0
20241004,133600,4151322,480,480,480,480,0
20241004,133500,4151322,480,480,480,480,0
20241004,133400,4151322,480,480,480,480,0
20241004,133300,4151322,480,480,480,480,0
20241004,133200,4151322,480,480,480,480,0
20241004,133100,4151322,480,480,480,480,0
20241004,133000,4151322,480,480,480,480,0
20241004,132900,4151322,480,480,480,480,8
20241004,132800,4147482,481,481,481,481,0
20241004,132700,4147482,481,481,481,481,0
20241004,132600,4147482,481,481,481,481,0
20241004,132500,4147482,481,481,481,481,0
20241004,132400,4147482,481,481,481,481,0
20241004,132300,4147482,481,481,481,481,0
20241004,132200,4147482,481,481,481,481,0
20241004,132100,4147482,481,481,481,481,0
20241004,132000,4147482,481,481,481,481,0
20241004,131900,4147482,481,481,481,481,0
20241004,131800,4147482,481,481,481,481,0
20241004,131700,4147482,481,481,481,481,0
20241004,131600,4147482,481,481,481,481,0
20241004,131500,4147482,481,481,481,481,0
20241004,131400,4147482,481,481,481,481,0
20241004,131300,4147482,481,481,481,481,0
20241004,131200,4147482,481,481,481,481,0
20241004,131100,4147482,481,481,481,481,0
20241004,131000,4147482,481,481,481,481,0
20241004,130900,4147482,481,481,481,481,0
20241004,130800,4147482,481,481,481,481,0
20241004,130700,4147482,481,481,481,481,0
20241004,130600,4147482,481,481,481,481,0
20241004,130500,4147482,481,481,481,481,0
20241004,130400,4147482,481,481,481,481,0
20241004,130300,4147482,481,481,481,481,0
20241004,130200,4147482,481,481,481,481,0
20241004,130100,4147482,481,481,481,481,0
20241004,130000,4147482,481,481,481,481,0
20241004,125900,4147482,481,481,481,481,0
20241004,125800,4147482,481,481,481,481,0
20241004,125700,4147482,481,481,481,481,0
20241004,125600,4147482,481,481,481,481,0
20241004,125500,4147482,481,481,481,481,0
20241004,125400,4147482,481,481,481,481,0
20241004,125300,4147482,481,481,481,481,0
20241004,125200,4147482,481,481,481,481,0
20241004,125100,4147482,481,481,481,481,0
20241004,125000,4147482,481,481,481,481,0
20241004,124900,4147482,481,481,481,481,0
20241004,124800,4147482,481,481,481,481,0
20241004,124700,4147482,481,481,481,481,0
20241004,124600,4147482,481,481,481,481,0
20241004,124500,4147482,481,481,481,481,0
20241004,124400,4147482,481,481,481,481,0
20241004,124300,4147482,481,481,481,481,0
20241004,124200,4147482,481,481,481,481,0
20241004,124100,4147482,481,481,481,481,100
20241004,124000,4099382,481,481,481,481,0
20241004,123900,4099382,481,481,481,481,0
20241004,123800,4099382,481,481,481,481,0
20241004,123700,4099382,481,481,481,481,0
20241004,123600,4099382,481,481,481,481,0
20241004,123500,4099382,481,481,481,481,0
20241004,123400,4099382,481,481,481,481,0
20241004,123300,4099382,481,481,481,481,0
20241004,123200,4099382,481,481,481,481,0
20241004,123100,4099382,481,481,481,481,0
20241004,123000,4099382,481,481,481,481,0
20241004,122900,4099382,481,481,481,481,0
20241004,122800,4099382,481,481,481,481,0
20241004,122700,4099382,481,481,481,481,0
20241004,122600,4099382,481,481,481,481,0
20241004,122500,4099382,481,481,481,481,0
20241004,122400,4099382,481,481,481,481,0
20241004,122300,4099382,481,481,481,481,0
20241004,122200,4099382,481,481,481,481,0
20241004,122100,4099382,481,481,481,481,0
20241004,122000,4099382,481,481,481,481,0
20241004,121900,4099382,481,481,481,481,0
20241004,121800,4099382,481,481,481,481,0
20241004,121700,4099382,481,481,481,481,0
20241004,121600,4099382,481,481,481,481,0
20241004,121500,4099382,481,481,481,481,0
20241004,121400,4099382,481,481,481,481,0
20241004,121300,4099382,481,481,481,481,0
20241004,121200,4099382,481,481,481,481,0
20241004,121100,4099382,481,481,481,481,0
20241004,121000,4099382,481,481,481,481,0
20241004,120900,4099382,481,480,481,480,2
20241004,120800,4098421,481,481,481,481,0
20241004,120700,4098421,481,480,481,480,17
20241004,120600,4090245,481,481,481,481,0
20241004,120500,4090245,481,481,481,481,0
20241004,120400,4090245,481,481,481,481,0
20241004,120300,4090245,481,481,481,481,0
20241004,120200,4090245,481,481,481,481,0
20241004,120100,4090245,481,480,481,480,2
20241004,120000,4089284,481,481,481,481,0
20241004,115900,4089284,481,481,481,481,0
20241004,115800,4089284,481,481,481,481,0
20241004,115700,4089284,481,481,481,481,0
20241004,115600,4089284,481,480,481,480,2
20241004,115500,4088323,481,481,481,481,0
20241004,115400,4088323,481,481,481,481,0
20241004,115300,4088323,481,481,481,481,0
20241004,115200,4088323,481,481,481,481,0
20241004,115100,4088323,481,480,481,480,4
20241004,115000,4086402,481,481,481,481,0
20241004,114900,4086402,481,481,481,481,0
20241004,114800,4086402,481,481,481,481,0
20241004,114700,4086402,481,481,481,481,0
20241004,114600,4086402,481,481,481,481,0
20241004,114500,4086402,481,481,481,481,0
20241004,114400,4086402,481,481,481,481,0
20241004,114300,4086402,481,481,481,481,0
20241004,114200,4086402,481,481,481,481,0
20241004,114100,4086402,481,481,481,481,0
20241004,114000,4086402,481,480,481,480,4
20241004,113900,4084480,481,480,481,480,2
20241004,113800,4083519,480,480,480,480,20
20241004,113700,4073919,480,480,480,480,21
20241004,113600,4063839,480,480,480,480,3
20241004,113500,4062399,480,480,480,480,117
20241004,113400,4006239,480,480,480,480,1
20241004,113300,4005759,480,480,480,480,337
20241004,113200,3843999,480,480,480,480,50
20241004,113100,3819999,480,480,480,478,84
20241004,113000,3779801,480,480,480,480,12
20241004,112900,3774041,480,480,480,480,12
20241004,112800,3768281,480,480,480,480,18
20241004,112700,3759641,478,478,478,478,0
20241004,112600,3759641,478,478,478,478,0
20241004,112500,3759641,478,478,478,478,0
20241004,112400,3759641,478,478,478,478,0
20241004,112300,3759641,478,478,478,478,0
20241004,112200,3759641,478,478,478,478,504
20241004,112100,3518729,478,479,479,478,21
20241004,112000,3508687,481,481,481,481,0
20241004,111900,3508687,481,481,481,481,0
20241004,111800,3508687,481,481,481,481,0
20241004,111700,3508687,481,481,481,481,0
20241004,111600,3508687,481,481,481,481,0
20241004,111500,3508687,481,481,481,481,0
20241004,111400,3508687,481,481,481,481,0
20241004,111300,3508687,481,480,481,480,151
20241004,111200,3436206,480,480,480,480,0
20241004,111100,3436206,480,480,480,480,0
20241004,111000,3436206,480,480,480,480,0
20241004,110900,3436206,480,480,480,480,200
20241004,110800,3340206,480,480,480,480,0
20241004,110700,3340206,480,480,480,480,0
20241004,110600,3340206,480,480,480,480,0
20241004,110500,3340206,480,480,480,480,0
20241004,110400,3340206,480,480,480,480,0
20241004,110300,3340206,480,480,480,480,0
20241004,110200,3340206,480,480,480,480,0
20241004,110100,3340206,480,480,480,480,0
20241004,110000,3340206,480,480,480,480,0
20241004,105900,3340206,480,480,480,480,0
20241004,105800,3340206,480,480,480,480,0
20241004,105700,3340206,480,480,480,480,0
20241004,105600,3340206,480,480,480,480,0
20241004,105500,3340206,480,480,480,480,0
20241004,105400,3340206,480,480,480,480,0
20241004,105300,3340206,480,480,480,480,0
20241004,105200,3340206,480,480,480,480,0
20241004,105100,3340206,480,480,480,480,100
20241004,105000,3292206,480,480,480,480,0
20241004,104900,3292206,480,480,480,480,0
20241004,104800,3292206,480,480,480,480,0
20241004,104700,3292206,480,480,480,480,0
20241004,104600,3292206,480,480,480,480,0
20241004,104500,3292206,480,480,480,480,0
20241004,104400,3292206,480,480,480,480,0
20241004,104300,3292206,480,480,480,480,0
20241004,104200,3292206,480,480,480,480,0
20241004,104100,3292206,480,480,480,480,0
20241004,104000,3292206,480,480,480,480,0
20241004,103900,3292206,480,480,480,480,0
20241004,103800,3292206,480,480,480,480,0
20241004,103700,3292206,480,480,480,480,0
20241004,103600,3292206,480,480,480,480,0
20241004,103500,3292206,480,480,480,480,0
20241004,103400,3292206,480,480,480,480,0
20241004,103300,3292206,480,480,480,480,1
20241004,103200,3291726,480,480,480,480,0
20241004,103100,3291726,480,480,480,480,0
20241004,103000,3291726,480,480,480,480,0
20241004,102900,3291726,480,480,480,480,0
20241004,102800,3291726,480,480,480,480,0
20241004,102700,3291726,480,480,480,480,0
20241004,102600,3291726,480,480,480,480,0
20241004,102500,3291726,480,480,480,480,417
20241004,102400,3091566,480,480,480,480,0
20241004,102300,3091566,480,480,480,480,0
20241004,102200,3091566,480,480,480,480,0
20241004,102100,3091566,480,480,480,480,0
20241004,102000,3091566,480,480,480,480,0
20241004,101900,3091566,480,480,480,480,0
20241004,101800,3091566,480,480,480,480,5
20241004,101700,3089166,478,478,478,478,0
20241004,101600,3089166,478,478,478,478,0
20241004,101500,3089166,478,479,479,478,100
20241004,101400,3041335,479,479,479,479,100
20241004,101300,2993435,479,479,479,479,0
20241004,101200,2993435,479,479,479,479,0
20241004,101100,2993435,479,479,479,479,0
20241004,101000,2993435,479,479,479,479,500
20241004,100900,2753935,480,480,480,480,0
20241004,100800,2753935,480,480,480,480,143
20241004,100700,2685295,480,480,480,480,0
20241004,100600,2685295,480,480,480,480,0
20241004,100500,2685295,480,480,480,480,0
20241004,100400,2685295,480,480,480,480,0
20241004,100300,2685295,480,480,480,480,0
20241004,100200,2685295,480,480,480,480,0
20241004,100100,2685295,480,480,480,480,0
20241004,100000,2685295,480,480,480,480,0
20241004,095900,2685295,480,480,480,480,0
20241004,095800,2685295,480,480,480,480,0
20241004,095700,2685295,480,480,480,480,0
20241004,095600,2685295,480,480,480,480,0
20241004,095500,2685295,480,480,480,480,0
20241004,095400,2685295,480,480,480,480,0
20241004,095300,2685295,480,480,480,480,0
20241004,095200,2685295,480,480,480,480,0
20241004,095100,2685295,480,480,480,480,1
20241004,095000,2684815,481,481,481,481,0
20241004,094900,2684815,481,481,481,481,0
20241004,094800,2684815,481,481,481,481,0
20241004,094700,2684815,481,480,481,480,2
20241004,094600,2683854,478,478,478,478,0
20241004,094500,2683854,478,478,478,478,0
20241004,094400,2683854,478,478,478,478,0
20241004,094300,2683854,478,478,478,478,171
20241004,094200,2602116,481,480,481,480,4
20241004,094100,2600194,480,480,481,479,35
20241004,094000,2583389,480,480,480,480,0
20241004,093900,2583389,480,480,480,480,0
20241004,093800,2583389,480,480,480,480,0
20241004,093700,2583389,480,480,481,480,97
20241004,093600,2536734,481,481,481,481,0
20241004,093500,2536734,481,481,481,481,0
20241004,093400,2536734,481,481,481,481,0
20241004,093300,2536734,481,480,481,480,23
20241004,093200,2525674,481,481,481,481,0
20241004,093100,2525674,481,481,481,481,0
20241004,093000,2525674,481,481,481,481,0
20241004,092900,2525674,481,481,481,481,0
20241004,092800,2525674,481,481,481,481,0
20241004,092700,2525674,481,481,481,481,0
20241004,092600,2525674,481,481,481,481,0
20241004,092500,2525674,481,481,481,481,0
20241004,092400,2525674,481,481,481,481,0
20241004,092300,2525674,481,481,481,481,0
20241004,092200,2525674,481,481,481,481,0
20241004,092100,2525674,481,479,481,479,2
20241004,092000,2524714,481,481,481,481,0
20241004,091900,2524714,481,477,481,477,491
20241004,091800,2290503,477,477,477,477,710
20241004,091700,1951833,482,482,482,482,0
20241004,091600,1951833,482,482,482,482,1
20241004,091500,1951351,477,477,477,477,0
20241004,091400,1951351,477,477,477,477,1958
20241004,091300,1017385,480,480,480,480,0
20241004,091200,1017385,480,480,480,480,0
20241004,091100,1017385,480,480,480,480,0
20241004,091000,1017385,480,480,480,480,2000
20241004,090900,57385,483,483,483,483,0
20241004,090800,57385,483,483,483,483,0
20241004,090700,57385,483,483,483,483,0
20241004,090600,57385,483,483,483,483,0
20241004,090500,57385,483,483,483,483,0
20241004,090400,57385,483,483,483,483,4
20241004,090300,55453,483,483,483,483,0
20241004,090200,55453,483,483,483,483,0
20241004,090100,55453,483,483,483,483,1
20241004,090000,54970,478,478,478,478,115