KissMeData/079190/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200400,93411184,605,605,605,605,1500
20241007,200300,93411184,605,605,605,605,0
20241007,200200,93411184,605,605,605,605,0
20241007,200100,93411184,605,605,605,605,0
20241007,200000,93411184,605,605,605,605,0
20241007,195900,93411184,605,605,605,605,0
20241007,195800,93411184,605,605,605,605,0
20241007,195700,93411184,605,605,605,605,0
20241007,195600,93411184,605,605,605,605,0
20241007,195500,93411184,605,605,605,605,0
20241007,195400,93411184,605,605,605,605,0
20241007,195300,93411184,605,605,605,605,0
20241007,195200,93411184,605,605,605,605,0
20241007,195100,93411184,605,605,605,605,0
20241007,195000,93411184,605,605,605,605,0
20241007,194900,93411184,605,605,605,605,0
20241007,194800,93411184,605,605,605,605,0
20241007,194700,93411184,605,605,605,605,0
20241007,194600,93411184,605,605,605,605,0
20241007,194500,93411184,605,605,605,605,0
20241007,194400,93411184,605,605,605,605,0
20241007,194300,93411184,605,605,605,605,0
20241007,194200,93411184,605,605,605,605,0
20241007,194100,93411184,605,605,605,605,0
20241007,194000,93411184,605,605,605,605,0
20241007,193900,93411184,605,605,605,605,0
20241007,193800,93411184,605,605,605,605,0
20241007,193700,93411184,605,605,605,605,0
20241007,193600,93411184,605,605,605,605,0
20241007,193500,93411184,605,605,605,605,0
20241007,193400,93411184,605,605,605,605,1500
20241007,193300,93411184,605,605,605,605,0
20241007,193200,93411184,605,605,605,605,0
20241007,193100,93411184,605,605,605,605,0
20241007,193000,93411184,605,605,605,605,0
20241007,192900,93411184,605,605,605,605,0
20241007,192800,93411184,605,605,605,605,0
20241007,192700,93411184,605,605,605,605,0
20241007,192600,93411184,605,605,605,605,0
20241007,192500,93411184,605,605,605,605,0
20241007,192400,93411184,605,605,605,605,0
20241007,192300,93411184,605,605,605,605,0
20241007,192200,93411184,605,605,605,605,0
20241007,192100,93411184,605,605,605,605,0
20241007,192000,93411184,605,605,605,605,0
20241007,191900,93411184,605,605,605,605,0
20241007,191800,93411184,605,605,605,605,0
20241007,191700,93411184,605,605,605,605,0
20241007,191600,93411184,605,605,605,605,0
20241007,191500,93411184,605,605,605,605,0
20241007,191400,93411184,605,605,605,605,0
20241007,191300,93411184,605,605,605,605,0
20241007,191200,93411184,605,605,605,605,0
20241007,191100,93411184,605,605,605,605,0
20241007,191000,93411184,605,605,605,605,0
20241007,190900,93411184,605,605,605,605,0
20241007,190800,93411184,605,605,605,605,0
20241007,190700,93411184,605,605,605,605,0
20241007,190600,93411184,605,605,605,605,0
20241007,190500,93411184,605,605,605,605,0
20241007,190400,93411184,605,605,605,605,1500
20241007,190300,93411184,605,605,605,605,0
20241007,190200,93411184,605,605,605,605,0
20241007,190100,93411184,605,605,605,605,0
20241007,190000,93411184,605,605,605,605,0
20241007,185900,93411184,605,605,605,605,0
20241007,185800,93411184,605,605,605,605,0
20241007,185700,93411184,605,605,605,605,0
20241007,185600,93411184,605,605,605,605,0
20241007,185500,93411184,605,605,605,605,0
20241007,185400,93411184,605,605,605,605,0
20241007,185300,93411184,605,605,605,605,0
20241007,185200,93411184,605,605,605,605,0
20241007,185100,93411184,605,605,605,605,0
20241007,185000,93411184,605,605,605,605,0
20241007,184900,93411184,605,605,605,605,0
20241007,184800,93411184,605,605,605,605,0
20241007,184700,93411184,605,605,605,605,0
20241007,184600,93411184,605,605,605,605,0
20241007,184500,93411184,605,605,605,605,0
20241007,184400,93411184,605,605,605,605,0
20241007,184300,93411184,605,605,605,605,0
20241007,184200,93411184,605,605,605,605,0
20241007,184100,93411184,605,605,605,605,0
20241007,184000,93411184,605,605,605,605,0
20241007,183900,93411184,605,605,605,605,0
20241007,183800,93411184,605,605,605,605,0
20241007,183700,93411184,605,605,605,605,0
20241007,183600,93411184,605,605,605,605,0
20241007,183500,93411184,605,605,605,605,0
20241007,183400,93411184,605,605,605,605,1500
20241007,183300,93411184,605,605,605,605,0
20241007,183200,93411184,605,605,605,605,0
20241007,183100,93411184,605,605,605,605,0
20241007,183000,93411184,605,605,605,605,0
20241007,182900,93411184,605,605,605,605,0
20241007,182800,93411184,605,605,605,605,0
20241007,182700,93411184,605,605,605,605,0
20241007,182600,93411184,605,605,605,605,0
20241007,182500,93411184,605,605,605,605,0
20241007,182400,93411184,605,605,605,605,0
20241007,182300,93411184,605,605,605,605,0
20241007,182200,93411184,605,605,605,605,0
20241007,182100,93411184,605,605,605,605,0
20241007,182000,93411184,605,605,605,605,0
20241007,181900,93411184,605,605,605,605,0
20241007,181800,93411184,605,605,605,605,0
20241007,181700,93411184,605,605,605,605,0
20241007,181600,93411184,605,605,605,605,0
20241007,181500,93411184,605,605,605,605,0
20241007,181400,93411184,605,605,605,605,0
20241007,181300,93411184,605,605,605,605,0
20241007,181200,93411184,605,605,605,605,0
20241007,181100,93411184,605,605,605,605,0
20241007,181000,93411184,605,605,605,605,0
20241007,180900,93411184,605,605,605,605,0
20241007,180800,93411184,605,605,605,605,0
20241007,180700,93411184,605,605,605,605,0
20241007,180600,93411184,605,605,605,605,0
20241007,180500,93411184,605,605,605,605,0
20241007,180400,93411184,605,605,605,605,1500
20241007,180300,93411184,605,605,605,605,0
20241007,180200,93411184,605,605,605,605,0
20241007,180100,93411184,605,605,605,605,0
20241007,180000,93411184,605,605,605,605,0
20241007,175900,93411184,605,605,605,605,0
20241007,175800,93411184,605,605,605,605,0
20241007,175700,93411184,605,605,605,605,0
20241007,175600,93411184,605,605,605,605,0
20241007,175500,93411184,605,605,605,605,0
20241007,175400,93411184,605,605,605,605,0
20241007,175300,93411184,605,605,605,605,0
20241007,175200,93411184,605,605,605,605,0
20241007,175100,93411184,605,605,605,605,0
20241007,175000,93411184,605,605,605,605,0
20241007,174900,93411184,605,605,605,605,0
20241007,174800,93411184,605,605,605,605,0
20241007,174700,93411184,605,605,605,605,0
20241007,174600,93411184,605,605,605,605,0
20241007,174500,93411184,605,605,605,605,0
20241007,174400,93411184,605,605,605,605,0
20241007,174300,93411184,605,605,605,605,0
20241007,174200,93411184,605,605,605,605,0
20241007,174100,93411184,605,605,605,605,0
20241007,174000,93411184,605,605,605,605,0
20241007,173900,93411184,605,605,605,605,0
20241007,173800,93411184,605,605,605,605,0
20241007,173700,93411184,605,605,605,605,0
20241007,173600,93411184,605,605,605,605,0
20241007,173500,93411184,605,605,605,605,0
20241007,173400,93411184,605,605,605,605,1500
20241007,173300,93411184,605,605,605,605,0
20241007,173200,93411184,605,605,605,605,0
20241007,173100,93411184,605,605,605,605,0
20241007,173000,93411184,605,605,605,605,0
20241007,172900,93411184,605,605,605,605,0
20241007,172800,93411184,605,605,605,605,0
20241007,172700,93411184,605,605,605,605,0
20241007,172600,93411184,605,605,605,605,0
20241007,172500,93411184,605,605,605,605,0
20241007,172400,93411184,605,605,605,605,0
20241007,172300,93411184,605,605,605,605,0
20241007,172200,93411184,605,605,605,605,0
20241007,172100,93411184,605,605,605,605,0
20241007,172000,93411184,605,605,605,605,0
20241007,171900,93411184,605,605,605,605,0
20241007,171800,93411184,605,605,605,605,0
20241007,171700,93411184,605,605,605,605,0
20241007,171600,93411184,605,605,605,605,0
20241007,171500,93411184,605,605,605,605,0
20241007,171400,93411184,605,605,605,605,0
20241007,171300,93411184,605,605,605,605,0
20241007,171200,93411184,605,605,605,605,0
20241007,171100,93411184,605,605,605,605,0
20241007,171000,93411184,605,605,605,605,0
20241007,170900,93411184,605,605,605,605,0
20241007,170800,93411184,605,605,605,605,0
20241007,170700,93411184,605,605,605,605,0
20241007,170600,93411184,605,605,605,605,0
20241007,170500,93411184,605,605,605,605,0
20241007,170400,93411184,605,605,605,605,1500
20241007,170300,93411184,605,605,605,605,0
20241007,170200,93411184,605,605,605,605,0
20241007,170100,93411184,605,605,605,605,0
20241007,170000,93411184,605,605,605,605,0
20241007,165900,93411184,605,605,605,605,0
20241007,165800,93411184,605,605,605,605,0
20241007,165700,93411184,605,605,605,605,0
20241007,165600,93411184,605,605,605,605,0
20241007,165500,93411184,605,605,605,605,0
20241007,165400,93411184,605,605,605,605,0
20241007,165300,93411184,605,605,605,605,0
20241007,165200,93411184,605,605,605,605,0
20241007,165100,93411184,605,605,605,605,0
20241007,165000,93411184,605,605,605,605,0
20241007,164900,93411184,605,605,605,605,0
20241007,164800,93411184,605,605,605,605,0
20241007,164700,93411184,605,605,605,605,0
20241007,164600,93411184,605,605,605,605,0
20241007,164500,93411184,605,605,605,605,0
20241007,164400,93411184,605,605,605,605,0
20241007,164300,93411184,605,605,605,605,0
20241007,164200,93411184,605,605,605,605,0
20241007,164100,93411184,605,605,605,605,0
20241007,164000,93411184,605,605,605,605,0
20241007,163900,93411184,605,605,605,605,0
20241007,163800,93411184,605,605,605,605,0
20241007,163700,93411184,605,605,605,605,0
20241007,163600,93411184,605,605,605,605,0
20241007,163500,93411184,605,605,605,605,0
20241007,163400,93411184,605,605,605,605,1500
20241007,163300,93411184,605,605,605,605,0
20241007,163200,93411184,605,605,605,605,0
20241007,163100,93411184,605,605,605,605,0
20241007,163000,93411184,605,605,605,605,0
20241007,162900,93411184,605,605,605,605,0
20241007,162800,93411184,605,605,605,605,0
20241007,162700,93411184,605,605,605,605,0
20241007,162600,93411184,605,605,605,605,0
20241007,162500,93411184,605,605,605,605,0
20241007,162400,93411184,605,605,605,605,0
20241007,162300,93411184,605,605,605,605,0
20241007,162200,93411184,605,605,605,605,0
20241007,162100,93411184,605,605,605,605,0
20241007,162000,93411184,605,605,605,605,0
20241007,161900,93411184,605,605,605,605,0
20241007,161800,93411184,605,605,605,605,0
20241007,161700,93411184,605,605,605,605,0
20241007,161600,93411184,605,605,605,605,0
20241007,161500,93411184,605,605,605,605,0
20241007,161400,93411184,605,605,605,605,0
20241007,161300,93411184,605,605,605,605,0
20241007,161200,93411184,605,605,605,605,0
20241007,161100,93411184,605,605,605,605,0
20241007,161000,93411184,605,605,605,605,0
20241007,160900,93411184,605,605,605,605,0
20241007,160800,93411184,605,605,605,605,0
20241007,160700,93411184,605,605,605,605,0
20241007,160600,93411184,605,605,605,605,0
20241007,160500,93411184,605,605,605,605,0
20241007,160400,93411184,605,605,605,605,1500
20241007,160300,93411184,605,605,605,605,0
20241007,160200,93411184,605,605,605,605,0
20241007,160100,93411184,605,605,605,605,0
20241007,160000,93411184,605,605,605,605,0
20241007,155900,93411184,605,605,605,605,0
20241007,155800,93411184,605,605,605,605,0
20241007,155700,93411184,605,605,605,605,0
20241007,155600,93411184,605,605,605,605,0
20241007,155500,93411184,605,605,605,605,0
20241007,155400,93411184,605,605,605,605,0
20241007,155300,93411184,605,605,605,605,0
20241007,155200,93411184,605,605,605,605,0
20241007,155100,93411184,605,605,605,605,0
20241007,155000,93411184,605,605,605,605,0
20241007,154900,93411184,605,605,605,605,0
20241007,154800,93411184,605,605,605,605,0
20241007,154700,93411184,605,605,605,605,0
20241007,154600,93411184,605,605,605,605,0
20241007,154500,93411184,605,605,605,605,0
20241007,154400,93411184,605,605,605,605,0
20241007,154300,93411184,605,605,605,605,0
20241007,154200,93411184,605,605,605,605,0
20241007,154100,93411184,605,605,605,605,0
20241007,154000,93411184,605,605,605,605,0
20241007,153900,93411184,605,605,605,605,0
20241007,153800,93411184,605,605,605,605,0
20241007,153700,93411184,605,605,605,605,0
20241007,153600,93411184,605,605,605,605,0
20241007,153500,93411184,605,605,605,605,0
20241007,153400,93411184,605,605,605,605,1500
20241007,153300,93411184,605,605,605,605,0
20241007,153200,93411184,605,605,605,605,0
20241007,153100,93411184,605,605,605,605,0
20241007,153000,93411184,605,605,605,605,1500
20241007,152900,92503684,605,605,605,605,0
20241007,152800,92503684,605,605,605,605,0
20241007,152700,92503684,605,605,605,605,0
20241007,152600,92503684,605,605,605,605,0
20241007,152500,92503684,605,605,605,605,0
20241007,152400,92503684,605,605,605,605,0
20241007,152300,92503684,605,605,605,605,0
20241007,152200,92503684,605,605,605,605,0
20241007,152100,92503684,605,605,605,605,0
20241007,152000,92503684,605,605,605,605,0
20241007,151900,92503684,605,605,605,605,4
20241007,151800,92501264,606,606,606,606,0
20241007,151700,92501264,606,606,606,606,0
20241007,151600,92501264,606,606,606,606,0
20241007,151500,92501264,606,606,606,606,0
20241007,151400,92501264,606,606,606,606,0
20241007,151300,92501264,606,606,606,606,0
20241007,151200,92501264,606,606,606,606,0
20241007,151100,92501264,606,606,606,606,0
20241007,151000,92501264,606,606,606,606,0
20241007,150900,92501264,606,606,606,606,0
20241007,150800,92501264,606,606,606,606,0
20241007,150700,92501264,606,606,606,606,140
20241007,150600,92416424,606,602,606,602,1501
20241007,150500,91512818,602,606,606,602,6001
20241007,150400,87900212,603,603,603,603,0
20241007,150300,87900212,603,606,606,603,302
20241007,150200,87718103,606,606,606,606,0
20241007,150100,87718103,606,606,606,606,0
20241007,150000,87718103,606,606,606,606,0
20241007,145900,87718103,606,606,606,606,0
20241007,145800,87718103,606,606,606,606,0
20241007,145700,87718103,606,606,606,606,1
20241007,145600,87717497,602,602,602,602,0
20241007,145500,87717497,602,602,602,602,0
20241007,145400,87717497,602,602,602,602,0
20241007,145300,87717497,602,604,604,602,15873
20241007,145200,78146244,606,606,606,606,0
20241007,145100,78146244,606,606,606,606,0
20241007,145000,78146244,606,606,606,606,1
20241007,144900,78145638,604,604,604,604,111
20241007,144800,78078594,604,604,604,604,50
20241007,144700,78048394,604,604,604,604,1
20241007,144600,78047790,607,607,607,607,0
20241007,144500,78047790,607,607,607,607,0
20241007,144400,78047790,607,607,607,607,0
20241007,144300,78047790,607,607,607,607,0
20241007,144200,78047790,607,607,607,607,0
20241007,144100,78047790,607,607,607,607,200
20241007,144000,77926390,607,607,607,607,200
20241007,143900,77804990,607,607,607,607,0
20241007,143800,77804990,607,607,607,607,86
20241007,143700,77752788,607,607,607,607,0
20241007,143600,77752788,607,607,607,607,0
20241007,143500,77752788,607,607,607,607,0
20241007,143400,77752788,607,607,607,607,0
20241007,143300,77752788,607,607,607,607,0
20241007,143200,77752788,607,607,607,607,0
20241007,143100,77752788,607,607,607,607,0
20241007,143000,77752788,607,607,607,607,0
20241007,142900,77752788,607,607,607,607,100
20241007,142800,77692088,606,606,606,606,0
20241007,142700,77692088,606,606,606,606,0
20241007,142600,77692088,606,606,606,606,0
20241007,142500,77692088,606,606,606,606,0
20241007,142400,77692088,606,606,606,606,0
20241007,142300,77692088,606,606,606,606,0
20241007,142200,77692088,606,606,606,606,0
20241007,142100,77692088,606,606,606,606,0
20241007,142000,77692088,606,606,606,606,0
20241007,141900,77692088,606,606,606,606,500
20241007,141800,77389088,607,607,607,607,0
20241007,141700,77389088,607,607,607,607,0
20241007,141600,77389088,607,607,607,607,0
20241007,141500,77389088,607,607,607,607,0
20241007,141400,77389088,607,607,607,607,0
20241007,141300,77389088,607,607,607,607,0
20241007,141200,77389088,607,607,607,607,0
20241007,141100,77389088,607,607,607,607,0
20241007,141000,77389088,607,607,607,607,0
20241007,140900,77389088,607,607,607,607,0
20241007,140800,77389088,607,607,607,607,0
20241007,140700,77389088,607,607,607,607,1
20241007,140600,77388481,603,603,603,603,398
20241007,140500,77148487,603,603,603,603,150
20241007,140400,77058037,607,607,607,607,0
20241007,140300,77058037,607,607,607,607,0
20241007,140200,77058037,607,607,607,607,0
20241007,140100,77058037,607,607,607,607,0
20241007,140000,77058037,607,607,607,607,3
20241007,135900,77056216,607,607,607,607,0
20241007,135800,77056216,607,607,607,607,0
20241007,135700,77056216,607,607,607,607,0
20241007,135600,77056216,607,607,607,607,0
20241007,135500,77056216,607,607,607,607,0
20241007,135400,77056216,607,607,607,607,0
20241007,135300,77056216,607,607,607,607,0
20241007,135200,77056216,607,607,607,607,1
20241007,135100,77055609,603,603,603,603,0
20241007,135000,77055609,603,603,603,603,0
20241007,134900,77055609,603,603,603,603,200
20241007,134800,76935009,603,603,603,603,0
20241007,134700,76935009,603,603,603,603,0
20241007,134600,76935009,603,603,603,603,0
20241007,134500,76935009,603,603,603,603,0
20241007,134400,76935009,603,603,603,603,0
20241007,134300,76935009,603,603,603,603,307
20241007,134200,76749888,603,603,603,603,447
20241007,134100,76480347,606,606,606,606,0
20241007,134000,76480347,606,606,606,606,0
20241007,133900,76480347,606,606,606,606,12
20241007,133800,76473075,606,606,606,606,0
20241007,133700,76473075,606,606,606,606,0
20241007,133600,76473075,606,606,606,606,0
20241007,133500,76473075,606,606,606,606,0
20241007,133400,76473075,606,606,606,606,0
20241007,133300,76473075,606,605,606,604,2548
20241007,133200,74933451,606,606,606,606,0
20241007,133100,74933451,606,606,606,606,0
20241007,133000,74933451,606,606,606,606,0
20241007,132900,74933451,606,606,606,606,0
20241007,132800,74933451,606,606,606,606,0
20241007,132700,74933451,606,606,606,606,40
20241007,132600,74909211,607,606,607,606,461
20241007,132500,74629844,606,606,606,606,0
20241007,132400,74629844,606,606,606,606,0
20241007,132300,74629844,606,606,606,606,0
20241007,132200,74629844,606,606,606,606,0
20241007,132100,74629844,606,606,606,606,0
20241007,132000,74629844,606,606,606,606,0
20241007,131900,74629844,606,606,606,606,10
20241007,131800,74623784,606,606,606,606,0
20241007,131700,74623784,606,606,606,606,30
20241007,131600,74605604,607,607,607,607,0
20241007,131500,74605604,607,607,607,607,0
20241007,131400,74605604,607,607,607,607,0
20241007,131300,74605604,607,607,607,607,79
20241007,131200,74557651,607,607,607,607,0
20241007,131100,74557651,607,607,607,607,0
20241007,131000,74557651,607,607,607,607,0
20241007,130900,74557651,607,607,607,607,1
20241007,130800,74557044,606,606,606,606,977
20241007,130700,73964982,606,606,606,606,0
20241007,130600,73964982,606,607,607,606,1023
20241007,130500,73344044,606,606,606,606,0
20241007,130400,73344044,606,606,606,606,221
20241007,130300,73210118,606,604,606,604,3452
20241007,130200,71119879,604,604,604,604,0
20241007,130100,71119879,604,604,604,604,19
20241007,130000,71108403,604,604,604,604,81
20241007,125900,71059479,603,603,603,603,0
20241007,125800,71059479,603,603,603,603,0
20241007,125700,71059479,603,603,603,603,0
20241007,125600,71059479,603,603,603,603,0
20241007,125500,71059479,603,603,603,603,0
20241007,125400,71059479,603,603,603,603,0
20241007,125300,71059479,603,603,603,603,0
20241007,125200,71059479,603,603,603,603,0
20241007,125100,71059479,603,603,603,603,4026
20241007,125000,68631801,603,603,603,603,0
20241007,124900,68631801,603,603,603,603,0
20241007,124800,68631801,603,603,603,603,0
20241007,124700,68631801,603,603,603,603,0
20241007,124600,68631801,603,603,603,603,338
20241007,124500,68427987,604,604,604,604,551
20241007,124400,68095183,604,604,604,604,275
20241007,124300,67929083,604,604,604,604,2
20241007,124200,67927875,604,604,604,604,0
20241007,124100,67927875,604,604,604,604,22
20241007,124000,67914587,604,604,604,604,0
20241007,123900,67914587,604,604,604,604,22
20241007,123800,67901299,603,603,603,603,1
20241007,123700,67900696,603,603,603,603,0
20241007,123600,67900696,603,603,603,603,0
20241007,123500,67900696,603,603,603,603,0
20241007,123400,67900696,603,603,603,603,1361
20241007,123300,67080013,603,603,603,603,1
20241007,123200,67079410,602,602,602,602,0
20241007,123100,67079410,602,602,602,602,0
20241007,123000,67079410,602,602,602,602,0
20241007,122900,67079410,602,602,602,602,0
20241007,122800,67079410,602,602,602,602,0
20241007,122700,67079410,602,602,602,602,2
20241007,122600,67078206,603,603,603,603,1
20241007,122500,67077603,603,603,603,603,614
20241007,122400,66707361,603,603,603,603,5
20241007,122300,66704346,603,603,603,603,0
20241007,122200,66704346,603,603,603,603,18
20241007,122100,66693492,603,603,603,603,48
20241007,122000,66664548,602,602,602,602,144
20241007,121900,66577860,603,603,603,603,0
20241007,121800,66577860,603,603,603,603,515
20241007,121700,66267315,604,604,604,604,0
20241007,121600,66267315,604,604,604,604,0
20241007,121500,66267315,604,603,604,603,2500
20241007,121400,64757371,603,603,603,603,0
20241007,121300,64757371,603,603,603,603,0
20241007,121200,64757371,603,603,603,603,0
20241007,121100,64757371,603,602,603,602,2703
20241007,121000,63127539,602,602,602,602,0
20241007,120900,63127539,602,602,602,602,0
20241007,120800,63127539,602,602,602,602,0
20241007,120700,63127539,602,602,602,602,205
20241007,120600,63004129,602,602,602,602,118
20241007,120500,62933093,603,603,603,603,0
20241007,120400,62933093,603,603,603,603,0
20241007,120300,62933093,603,603,603,603,0
20241007,120200,62933093,603,603,603,603,0
20241007,120100,62933093,603,603,603,603,0
20241007,120000,62933093,603,603,603,603,0
20241007,115900,62933093,603,603,603,603,0
20241007,115800,62933093,603,603,603,603,0
20241007,115700,62933093,603,603,603,603,0
20241007,115600,62933093,603,603,603,603,0
20241007,115500,62933093,603,603,603,603,0
20241007,115400,62933093,603,603,603,603,0
20241007,115300,62933093,603,603,603,603,11
20241007,115200,62926460,603,603,603,603,10
20241007,115100,62920430,603,603,603,603,0
20241007,115000,62920430,603,603,603,603,0
20241007,114900,62920430,603,603,603,603,0
20241007,114800,62920430,603,603,603,603,0
20241007,114700,62920430,603,603,603,603,0
20241007,114600,62920430,603,603,603,603,0
20241007,114500,62920430,603,603,603,603,0
20241007,114400,62920430,603,603,603,603,0
20241007,114300,62920430,603,603,603,603,0
20241007,114200,62920430,603,603,603,603,0
20241007,114100,62920430,603,603,603,603,0
20241007,114000,62920430,603,603,603,603,2
20241007,113900,62919224,600,600,600,600,0
20241007,113800,62919224,600,600,600,600,0
20241007,113700,62919224,600,600,600,600,0
20241007,113600,62919224,600,600,600,600,0
20241007,113500,62919224,600,602,602,600,16328
20241007,113400,53111022,604,604,604,604,0
20241007,113300,53111022,604,604,604,604,0
20241007,113200,53111022,604,604,604,604,1
20241007,113100,53110418,604,604,604,604,0
20241007,113000,53110418,604,604,604,604,0
20241007,112900,53110418,604,604,604,604,0
20241007,112800,53110418,604,604,604,604,0
20241007,112700,53110418,604,604,604,604,0
20241007,112600,53110418,604,604,604,604,0
20241007,112500,53110418,604,604,604,604,0
20241007,112400,53110418,604,604,604,604,0
20241007,112300,53110418,604,604,604,604,0
20241007,112200,53110418,604,604,604,604,0
20241007,112100,53110418,604,604,604,604,0
20241007,112000,53110418,604,604,604,604,0
20241007,111900,53110418,604,604,604,604,0
20241007,111800,53110418,604,604,604,604,0
20241007,111700,53110418,604,604,604,604,0
20241007,111600,53110418,604,604,604,604,0
20241007,111500,53110418,604,604,604,604,0
20241007,111400,53110418,604,604,604,604,0
20241007,111300,53110418,604,604,604,604,0
20241007,111200,53110418,604,604,604,604,0
20241007,111100,53110418,604,604,604,604,92
20241007,111000,53054850,603,603,603,603,168
20241007,110900,52953546,603,603,603,603,0
20241007,110800,52953546,603,603,603,603,0
20241007,110700,52953546,603,603,603,603,0
20241007,110600,52953546,603,603,603,603,0
20241007,110500,52953546,603,603,603,603,0
20241007,110400,52953546,603,603,603,603,0
20241007,110300,52953546,603,603,603,603,1000
20241007,110200,52350546,602,602,602,602,400
20241007,110100,52109746,602,602,602,602,1
20241007,110000,52109144,601,601,601,601,0
20241007,105900,52109144,601,601,601,601,0
20241007,105800,52109144,601,601,601,601,0
20241007,105700,52109144,601,601,601,601,1
20241007,105600,52108543,599,599,599,599,0
20241007,105500,52108543,599,599,599,599,0
20241007,105400,52108543,599,599,599,599,0
20241007,105300,52108543,599,600,600,598,4307
20241007,105200,49528652,604,604,604,604,0
20241007,105100,49528652,604,604,604,604,0
20241007,105000,49528652,604,604,604,604,5
20241007,104900,49525632,607,600,607,597,12170
20241007,104800,42255074,599,606,606,599,27860
20241007,104700,25523692,609,609,609,609,0
20241007,104600,25523692,609,609,609,609,0
20241007,104500,25523692,609,609,609,609,0
20241007,104400,25523692,609,609,609,609,0
20241007,104300,25523692,609,609,609,609,0
20241007,104200,25523692,609,609,609,609,5
20241007,104100,25520647,609,609,609,609,1
20241007,104000,25520038,606,606,606,606,0
20241007,103900,25520038,606,606,606,606,1
20241007,103800,25519432,609,609,609,609,0
20241007,103700,25519432,609,609,609,609,0
20241007,103600,25519432,609,609,609,609,0
20241007,103500,25519432,609,609,609,609,0
20241007,103400,25519432,609,609,609,609,0
20241007,103300,25519432,609,609,609,609,0
20241007,103200,25519432,609,609,609,609,0
20241007,103100,25519432,609,609,609,609,0
20241007,103000,25519432,609,609,609,609,0
20241007,102900,25519432,609,609,609,606,998
20241007,102800,24911950,605,605,605,605,0
20241007,102700,24911950,605,606,606,605,1256
20241007,102600,24150968,609,609,609,609,0
20241007,102500,24150968,609,609,609,609,0
20241007,102400,24150968,609,609,609,609,1
20241007,102300,24150359,609,609,609,609,1
20241007,102200,24149750,609,609,609,609,0
20241007,102100,24149750,609,609,609,609,0
20241007,102000,24149750,609,609,609,609,0
20241007,101900,24149750,609,609,609,609,15
20241007,101800,24140615,609,609,609,609,1
20241007,101700,24140006,609,609,609,609,0
20241007,101600,24140006,609,609,609,609,0
20241007,101500,24140006,609,609,609,609,0
20241007,101400,24140006,609,609,609,609,0
20241007,101300,24140006,609,609,609,609,0
20241007,101200,24140006,609,609,609,609,0
20241007,101100,24140006,609,609,609,609,0
20241007,101000,24140006,609,609,609,609,0
20241007,100900,24140006,609,609,609,609,0
20241007,100800,24140006,609,609,609,609,17
20241007,100700,24129653,610,610,610,610,0
20241007,100600,24129653,610,610,610,610,0
20241007,100500,24129653,610,610,610,610,16
20241007,100400,24119893,604,604,604,604,4668
20241007,100300,21300421,612,612,612,612,0
20241007,100200,21300421,612,612,612,612,0
20241007,100100,21300421,612,612,612,612,0
20241007,100000,21300421,612,612,612,612,1
20241007,095900,21299809,601,601,601,601,0
20241007,095800,21299809,601,601,601,601,0
20241007,095700,21299809,601,601,601,601,0
20241007,095600,21299809,601,601,601,601,0
20241007,095500,21299809,601,601,601,601,0
20241007,095400,21299809,601,610,610,601,3079
20241007,095300,19444505,610,610,610,610,0
20241007,095200,19444505,610,610,610,610,0
20241007,095100,19444505,610,610,610,610,0
20241007,095000,19444505,610,610,610,610,0
20241007,094900,19444505,610,610,610,610,1
20241007,094800,19443895,610,610,610,610,0
20241007,094700,19443895,610,610,610,610,0
20241007,094600,19443895,610,610,610,610,42
20241007,094500,19418275,610,610,610,610,1
20241007,094400,19417665,610,610,610,610,78
20241007,094300,19370085,606,606,606,606,0
20241007,094200,19370085,606,606,606,606,1000
20241007,094100,18764085,610,610,610,610,0
20241007,094000,18764085,610,610,610,610,0
20241007,093900,18764085,610,610,610,610,0
20241007,093800,18764085,610,610,610,610,0
20241007,093700,18764085,610,610,610,610,0
20241007,093600,18764085,610,610,610,610,0
20241007,093500,18764085,610,610,610,610,0
20241007,093400,18764085,610,610,610,610,0
20241007,093300,18764085,610,610,610,610,0
20241007,093200,18764085,610,610,610,610,2
20241007,093100,18762865,610,610,610,610,0
20241007,093000,18762865,610,610,610,610,0
20241007,092900,18762865,610,610,610,610,300
20241007,092800,18579865,610,606,610,606,101
20241007,092700,18518655,612,612,612,612,0
20241007,092600,18518655,612,612,612,612,1
20241007,092500,18518043,612,612,612,612,50
20241007,092400,18487443,612,606,612,606,18769
20241007,092300,7113248,606,605,606,605,2
20241007,092200,7112037,604,604,604,604,650
20241007,092100,6719437,604,604,604,604,0
20241007,092000,6719437,604,604,604,604,0
20241007,091900,6719437,604,604,604,604,0
20241007,091800,6719437,604,604,604,604,0
20241007,091700,6719437,604,602,604,601,2878
20241007,091600,4985712,603,603,603,603,5
20241007,091500,4982697,604,605,605,604,82
20241007,091400,4933091,605,605,605,605,17
20241007,091300,4922806,605,605,605,605,1
20241007,091200,4922201,606,602,606,602,40
20241007,091100,4898116,601,602,602,601,4452
20241007,091000,2222410,602,603,603,602,1867
20241007,090900,1098475,603,605,605,603,347
20241007,090800,888794,605,605,605,605,0
20241007,090700,888794,605,605,605,605,0
20241007,090600,888794,605,605,605,605,250
20241007,090500,737544,605,605,605,605,0
20241007,090400,737544,605,605,605,605,0
20241007,090300,737544,605,605,605,605,97
20241007,090200,678859,602,602,602,602,1025
20241007,090100,61809,603,603,603,603,1
20241007,090000,61206,606,606,606,606,101