KissMeData/084180/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200800,89209862,610,610,610,610,1640
20241007,200700,89209862,610,610,610,610,0
20241007,200600,89209862,610,610,610,610,0
20241007,200500,89209862,610,610,610,610,0
20241007,200400,89209862,610,610,610,610,0
20241007,200300,89209862,610,610,610,610,0
20241007,200200,89209862,610,610,610,610,0
20241007,200100,89209862,610,610,610,610,0
20241007,200000,89209862,610,610,610,610,0
20241007,195900,89209862,610,610,610,610,0
20241007,195800,89209862,610,610,610,610,0
20241007,195700,89209862,610,610,610,610,0
20241007,195600,89209862,610,610,610,610,0
20241007,195500,89209862,610,610,610,610,0
20241007,195400,89209862,610,610,610,610,0
20241007,195300,89209862,610,610,610,610,0
20241007,195200,89209862,610,610,610,610,0
20241007,195100,89209862,610,610,610,610,0
20241007,195000,89209862,610,610,610,610,0
20241007,194900,89209862,610,610,610,610,0
20241007,194800,89209862,610,610,610,610,0
20241007,194700,89209862,610,610,610,610,0
20241007,194600,89209862,610,610,610,610,0
20241007,194500,89209862,610,610,610,610,0
20241007,194400,89209862,610,610,610,610,0
20241007,194300,89209862,610,610,610,610,0
20241007,194200,89209862,610,610,610,610,0
20241007,194100,89209862,610,610,610,610,0
20241007,194000,89209862,610,610,610,610,0
20241007,193900,89209862,610,610,610,610,0
20241007,193800,89209862,610,610,610,610,1640
20241007,193700,89209862,610,610,610,610,0
20241007,193600,89209862,610,610,610,610,0
20241007,193500,89209862,610,610,610,610,0
20241007,193400,89209862,610,610,610,610,0
20241007,193300,89209862,610,610,610,610,0
20241007,193200,89209862,610,610,610,610,0
20241007,193100,89209862,610,610,610,610,0
20241007,193000,89209862,610,610,610,610,0
20241007,192900,89209862,610,610,610,610,0
20241007,192800,89209862,610,610,610,610,0
20241007,192700,89209862,610,610,610,610,0
20241007,192600,89209862,610,610,610,610,0
20241007,192500,89209862,610,610,610,610,0
20241007,192400,89209862,610,610,610,610,0
20241007,192300,89209862,610,610,610,610,0
20241007,192200,89209862,610,610,610,610,0
20241007,192100,89209862,610,610,610,610,0
20241007,192000,89209862,610,610,610,610,0
20241007,191900,89209862,610,610,610,610,0
20241007,191800,89209862,610,610,610,610,0
20241007,191700,89209862,610,610,610,610,0
20241007,191600,89209862,610,610,610,610,0
20241007,191500,89209862,610,610,610,610,0
20241007,191400,89209862,610,610,610,610,0
20241007,191300,89209862,610,610,610,610,0
20241007,191200,89209862,610,610,610,610,0
20241007,191100,89209862,610,610,610,610,0
20241007,191000,89209862,610,610,610,610,0
20241007,190900,89209862,610,610,610,610,0
20241007,190800,89209862,610,610,610,610,1640
20241007,190700,89209862,610,610,610,610,0
20241007,190600,89209862,610,610,610,610,0
20241007,190500,89209862,610,610,610,610,0
20241007,190400,89209862,610,610,610,610,0
20241007,190300,89209862,610,610,610,610,0
20241007,190200,89209862,610,610,610,610,0
20241007,190100,89209862,610,610,610,610,0
20241007,190000,89209862,610,610,610,610,0
20241007,185900,89209862,610,610,610,610,0
20241007,185800,89209862,610,610,610,610,0
20241007,185700,89209862,610,610,610,610,0
20241007,185600,89209862,610,610,610,610,0
20241007,185500,89209862,610,610,610,610,0
20241007,185400,89209862,610,610,610,610,0
20241007,185300,89209862,610,610,610,610,0
20241007,185200,89209862,610,610,610,610,0
20241007,185100,89209862,610,610,610,610,0
20241007,185000,89209862,610,610,610,610,0
20241007,184900,89209862,610,610,610,610,0
20241007,184800,89209862,610,610,610,610,0
20241007,184700,89209862,610,610,610,610,0
20241007,184600,89209862,610,610,610,610,0
20241007,184500,89209862,610,610,610,610,0
20241007,184400,89209862,610,610,610,610,0
20241007,184300,89209862,610,610,610,610,0
20241007,184200,89209862,610,610,610,610,0
20241007,184100,89209862,610,610,610,610,0
20241007,184000,89209862,610,610,610,610,0
20241007,183900,89209862,610,610,610,610,0
20241007,183800,89209862,610,610,610,610,1640
20241007,183700,89209862,610,610,610,610,0
20241007,183600,89209862,610,610,610,610,0
20241007,183500,89209862,610,610,610,610,0
20241007,183400,89209862,610,610,610,610,0
20241007,183300,89209862,610,610,610,610,0
20241007,183200,89209862,610,610,610,610,0
20241007,183100,89209862,610,610,610,610,0
20241007,183000,89209862,610,610,610,610,0
20241007,182900,89209862,610,610,610,610,0
20241007,182800,89209862,610,610,610,610,0
20241007,182700,89209862,610,610,610,610,0
20241007,182600,89209862,610,610,610,610,0
20241007,182500,89209862,610,610,610,610,0
20241007,182400,89209862,610,610,610,610,0
20241007,182300,89209862,610,610,610,610,0
20241007,182200,89209862,610,610,610,610,0
20241007,182100,89209862,610,610,610,610,0
20241007,182000,89209862,610,610,610,610,0
20241007,181900,89209862,610,610,610,610,0
20241007,181800,89209862,610,610,610,610,0
20241007,181700,89209862,610,610,610,610,0
20241007,181600,89209862,610,610,610,610,0
20241007,181500,89209862,610,610,610,610,0
20241007,181400,89209862,610,610,610,610,0
20241007,181300,89209862,610,610,610,610,0
20241007,181200,89209862,610,610,610,610,0
20241007,181100,89209862,610,610,610,610,0
20241007,181000,89209862,610,610,610,610,0
20241007,180900,89209862,610,610,610,610,0
20241007,180800,89209862,610,610,610,610,1640
20241007,180700,89209862,610,610,610,610,0
20241007,180600,89209862,610,610,610,610,0
20241007,180500,89209862,610,610,610,610,0
20241007,180400,89209862,610,610,610,610,0
20241007,180300,89209862,610,610,610,610,0
20241007,180200,89209862,610,610,610,610,0
20241007,180100,89209862,610,610,610,610,0
20241007,180000,89209862,610,610,610,610,0
20241007,175900,89209862,610,610,610,610,0
20241007,175800,89209862,610,610,610,610,0
20241007,175700,89209862,610,610,610,610,0
20241007,175600,89209862,610,610,610,610,0
20241007,175500,89209862,610,610,610,610,0
20241007,175400,89209862,610,610,610,610,0
20241007,175300,89209862,610,610,610,610,0
20241007,175200,89209862,610,610,610,610,0
20241007,175100,89209862,610,610,610,610,0
20241007,175000,89209862,610,610,610,610,0
20241007,174900,89209862,610,610,610,610,0
20241007,174800,89209862,610,610,610,610,0
20241007,174700,89209862,610,610,610,610,0
20241007,174600,89209862,610,610,610,610,0
20241007,174500,89209862,610,610,610,610,0
20241007,174400,89209862,610,610,610,610,0
20241007,174300,89209862,610,610,610,610,0
20241007,174200,89209862,610,610,610,610,0
20241007,174100,89209862,610,610,610,610,0
20241007,174000,89209862,610,610,610,610,0
20241007,173900,89209862,610,610,610,610,0
20241007,173800,89209862,610,610,610,610,1640
20241007,173700,89209862,610,610,610,610,0
20241007,173600,89209862,610,610,610,610,0
20241007,173500,89209862,610,610,610,610,0
20241007,173400,89209862,610,610,610,610,0
20241007,173300,89209862,610,610,610,610,0
20241007,173200,89209862,610,610,610,610,0
20241007,173100,89209862,610,610,610,610,0
20241007,173000,89209862,610,610,610,610,0
20241007,172900,89209862,610,610,610,610,0
20241007,172800,89209862,610,610,610,610,0
20241007,172700,89209862,610,610,610,610,0
20241007,172600,89209862,610,610,610,610,0
20241007,172500,89209862,610,610,610,610,0
20241007,172400,89209862,610,610,610,610,0
20241007,172300,89209862,610,610,610,610,0
20241007,172200,89209862,610,610,610,610,0
20241007,172100,89209862,610,610,610,610,0
20241007,172000,89209862,610,610,610,610,0
20241007,171900,89209862,610,610,610,610,0
20241007,171800,89209862,610,610,610,610,0
20241007,171700,89209862,610,610,610,610,0
20241007,171600,89209862,610,610,610,610,0
20241007,171500,89209862,610,610,610,610,0
20241007,171400,89209862,610,610,610,610,0
20241007,171300,89209862,610,610,610,610,0
20241007,171200,89209862,610,610,610,610,0
20241007,171100,89209862,610,610,610,610,0
20241007,171000,89209862,610,610,610,610,0
20241007,170900,89209862,610,610,610,610,0
20241007,170800,89209862,610,610,610,610,1640
20241007,170700,89209862,610,610,610,610,0
20241007,170600,89209862,610,610,610,610,0
20241007,170500,89209862,610,610,610,610,0
20241007,170400,89209862,610,610,610,610,0
20241007,170300,89209862,610,610,610,610,0
20241007,170200,89209862,610,610,610,610,0
20241007,170100,89209862,610,610,610,610,0
20241007,170000,89209862,610,610,610,610,0
20241007,165900,89209862,610,610,610,610,0
20241007,165800,89209862,610,610,610,610,0
20241007,165700,89209862,610,610,610,610,0
20241007,165600,89209862,610,610,610,610,0
20241007,165500,89209862,610,610,610,610,0
20241007,165400,89209862,610,610,610,610,0
20241007,165300,89209862,610,610,610,610,0
20241007,165200,89209862,610,610,610,610,0
20241007,165100,89209862,610,610,610,610,0
20241007,165000,89209862,610,610,610,610,0
20241007,164900,89209862,610,610,610,610,0
20241007,164800,89209862,610,610,610,610,0
20241007,164700,89209862,610,610,610,610,0
20241007,164600,89209862,610,610,610,610,0
20241007,164500,89209862,610,610,610,610,0
20241007,164400,89209862,610,610,610,610,0
20241007,164300,89209862,610,610,610,610,0
20241007,164200,89209862,610,610,610,610,0
20241007,164100,89209862,610,610,610,610,0
20241007,164000,89209862,610,610,610,610,0
20241007,163900,89209862,610,610,610,610,0
20241007,163800,89209862,610,610,610,610,1640
20241007,163700,89209862,610,610,610,610,0
20241007,163600,89209862,610,610,610,610,0
20241007,163500,89209862,610,610,610,610,0
20241007,163400,89209862,610,610,610,610,0
20241007,163300,89209862,610,610,610,610,0
20241007,163200,89209862,610,610,610,610,0
20241007,163100,89209862,610,610,610,610,0
20241007,163000,89209862,610,610,610,610,0
20241007,162900,89209862,610,610,610,610,0
20241007,162800,89209862,610,610,610,610,0
20241007,162700,89209862,610,610,610,610,0
20241007,162600,89209862,610,610,610,610,0
20241007,162500,89209862,610,610,610,610,0
20241007,162400,89209862,610,610,610,610,0
20241007,162300,89209862,610,610,610,610,0
20241007,162200,89209862,610,610,610,610,0
20241007,162100,89209862,610,610,610,610,0
20241007,162000,89209862,610,610,610,610,0
20241007,161900,89209862,610,610,610,610,0
20241007,161800,89209862,610,610,610,610,0
20241007,161700,89209862,610,610,610,610,0
20241007,161600,89209862,610,610,610,610,0
20241007,161500,89209862,610,610,610,610,0
20241007,161400,89209862,610,610,610,610,0
20241007,161300,89209862,610,610,610,610,0
20241007,161200,89209862,610,610,610,610,0
20241007,161100,89209862,610,610,610,610,0
20241007,161000,89209862,610,610,610,610,0
20241007,160900,89209862,610,610,610,610,0
20241007,160800,89209862,610,610,610,610,1640
20241007,160700,89209862,610,610,610,610,0
20241007,160600,89209862,610,610,610,610,0
20241007,160500,89209862,610,610,610,610,0
20241007,160400,89209862,610,610,610,610,0
20241007,160300,89209862,610,610,610,610,0
20241007,160200,89209862,610,610,610,610,0
20241007,160100,89209862,610,610,610,610,0
20241007,160000,89209862,610,610,610,610,0
20241007,155900,89209862,610,610,610,610,0
20241007,155800,89209862,610,610,610,610,0
20241007,155700,89209862,610,610,610,610,0
20241007,155600,89209862,610,610,610,610,0
20241007,155500,89209862,610,610,610,610,0
20241007,155400,89209862,610,610,610,610,0
20241007,155300,89209862,610,610,610,610,0
20241007,155200,89209862,610,610,610,610,0
20241007,155100,89209862,610,610,610,610,0
20241007,155000,89209862,610,610,610,610,0
20241007,154900,89209862,610,610,610,610,0
20241007,154800,89209862,610,610,610,610,0
20241007,154700,89209862,610,610,610,610,0
20241007,154600,89209862,610,610,610,610,0
20241007,154500,89209862,610,610,610,610,0
20241007,154400,89209862,610,610,610,610,0
20241007,154300,89209862,610,610,610,610,0
20241007,154200,89209862,610,610,610,610,0
20241007,154100,89209862,610,610,610,610,0
20241007,154000,89209862,610,610,610,610,0
20241007,153900,89209862,610,610,610,610,0
20241007,153800,89209862,610,610,610,610,1640
20241007,153700,89209862,610,610,610,610,0
20241007,153600,89209862,610,610,610,610,0
20241007,153500,89209862,610,610,610,610,0
20241007,153400,89209862,610,610,610,610,0
20241007,153300,89209862,610,610,610,610,0
20241007,153200,89209862,610,610,610,610,0
20241007,153100,89209862,610,610,610,610,0
20241007,153000,89209862,610,610,610,610,1640
20241007,152900,88209462,610,610,610,610,0
20241007,152800,88209462,610,610,610,610,0
20241007,152700,88209462,610,610,610,610,0
20241007,152600,88209462,610,610,610,610,0
20241007,152500,88209462,610,610,610,610,0
20241007,152400,88209462,610,610,610,610,0
20241007,152300,88209462,610,610,610,610,0
20241007,152200,88209462,610,610,610,610,0
20241007,152100,88209462,610,610,610,610,0
20241007,152000,88209462,610,610,610,610,0
20241007,151900,88209462,610,610,610,610,0
20241007,151800,88209462,610,610,610,610,2
20241007,151700,88208242,610,610,610,610,2
20241007,151600,88207022,610,609,610,609,1000
20241007,151500,87597974,609,609,609,609,32
20241007,151400,87578486,609,609,609,609,0
20241007,151300,87578486,609,605,609,605,3516
20241007,151200,85447582,605,605,605,605,0
20241007,151100,85447582,605,605,605,605,0
20241007,151000,85447582,605,605,605,605,0
20241007,150900,85447582,605,605,605,605,0
20241007,150800,85447582,605,605,605,605,0
20241007,150700,85447582,605,605,605,605,0
20241007,150600,85447582,605,605,605,605,0
20241007,150500,85447582,605,605,605,605,0
20241007,150400,85447582,605,605,605,605,0
20241007,150300,85447582,605,605,605,605,0
20241007,150200,85447582,605,605,605,605,0
20241007,150100,85447582,605,605,605,605,2
20241007,150000,85446372,605,605,605,605,0
20241007,145900,85446372,605,605,605,605,0
20241007,145800,85446372,605,605,605,605,1
20241007,145700,85445767,602,604,604,602,11645
20241007,145600,78421320,605,605,605,605,0
20241007,145500,78421320,605,605,605,605,0
20241007,145400,78421320,605,605,605,605,0
20241007,145300,78421320,605,605,605,605,658
20241007,145200,78023230,605,605,605,605,0
20241007,145100,78023230,605,605,605,605,0
20241007,145000,78023230,605,605,605,605,0
20241007,144900,78023230,605,605,605,605,0
20241007,144800,78023230,605,605,605,605,0
20241007,144700,78023230,605,605,605,605,0
20241007,144600,78023230,605,605,605,605,1000
20241007,144500,77418230,605,605,605,605,2177
20241007,144400,76101145,605,605,605,605,5219
20241007,144300,72943650,605,605,605,605,0
20241007,144200,72943650,605,605,605,605,1644
20241007,144100,71949030,606,606,606,606,0
20241007,144000,71949030,606,606,606,606,0
20241007,143900,71949030,606,606,606,606,0
20241007,143800,71949030,606,606,606,606,50
20241007,143700,71918730,606,606,606,606,8
20241007,143600,71913882,606,606,606,606,1
20241007,143500,71913276,605,605,605,605,1099
20241007,143400,71248381,605,605,605,605,0
20241007,143300,71248381,605,606,606,605,2
20241007,143200,71247170,606,606,606,606,0
20241007,143100,71247170,606,606,606,606,0
20241007,143000,71247170,606,606,606,606,0
20241007,142900,71247170,606,606,606,606,1
20241007,142800,71246564,605,606,606,605,5
20241007,142700,71243537,606,606,606,606,14
20241007,142600,71235053,606,606,606,606,10
20241007,142500,71228993,606,606,606,606,0
20241007,142400,71228993,606,606,606,606,12
20241007,142300,71221721,606,606,606,606,0
20241007,142200,71221721,606,606,606,606,0
20241007,142100,71221721,606,606,606,606,0
20241007,142000,71221721,606,606,606,606,0
20241007,141900,71221721,606,606,606,606,0
20241007,141800,71221721,606,606,606,606,0
20241007,141700,71221721,606,606,606,606,0
20241007,141600,71221721,606,606,606,606,4
20241007,141500,71219297,605,605,605,605,0
20241007,141400,71219297,605,605,605,605,0
20241007,141300,71219297,605,605,605,605,0
20241007,141200,71219297,605,605,605,605,0
20241007,141100,71219297,605,605,605,605,0
20241007,141000,71219297,605,605,605,605,0
20241007,140900,71219297,605,605,605,605,0
20241007,140800,71219297,605,605,605,605,10000
20241007,140700,65169297,606,606,606,606,0
20241007,140600,65169297,606,606,606,606,85
20241007,140500,65117787,606,606,606,606,198
20241007,140400,64997799,606,606,606,606,1
20241007,140300,64997193,606,606,606,606,0
20241007,140200,64997193,606,606,606,606,0
20241007,140100,64997193,606,606,606,606,0
20241007,140000,64997193,606,606,606,606,0
20241007,135900,64997193,606,606,606,606,85
20241007,135800,64945683,607,606,607,606,3701
20241007,135700,62701876,606,606,606,606,3300
20241007,135600,60702076,607,607,607,607,0
20241007,135500,60702076,607,607,607,607,0
20241007,135400,60702076,607,607,607,607,0
20241007,135300,60702076,607,607,607,607,0
20241007,135200,60702076,607,607,607,607,0
20241007,135100,60702076,607,607,607,607,0
20241007,135000,60702076,607,607,607,607,0
20241007,134900,60702076,607,607,607,607,0
20241007,134800,60702076,607,607,607,607,0
20241007,134700,60702076,607,607,607,607,0
20241007,134600,60702076,607,607,607,607,0
20241007,134500,60702076,607,607,607,607,0
20241007,134400,60702076,607,607,607,607,0
20241007,134300,60702076,607,607,607,607,0
20241007,134200,60702076,607,607,607,607,0
20241007,134100,60702076,607,607,607,607,0
20241007,134000,60702076,607,607,607,607,0
20241007,133900,60702076,607,607,607,607,0
20241007,133800,60702076,607,607,607,607,0
20241007,133700,60702076,607,607,607,607,0
20241007,133600,60702076,607,607,607,607,0
20241007,133500,60702076,607,607,607,607,0
20241007,133400,60702076,607,607,607,607,0
20241007,133300,60702076,607,607,607,607,0
20241007,133200,60702076,607,607,607,607,0
20241007,133100,60702076,607,607,607,607,0
20241007,133000,60702076,607,607,607,607,0
20241007,132900,60702076,607,607,607,607,0
20241007,132800,60702076,607,607,607,607,0
20241007,132700,60702076,607,607,607,607,0
20241007,132600,60702076,607,607,607,607,36
20241007,132500,60680224,607,607,607,607,5
20241007,132400,60677189,603,603,603,603,0
20241007,132300,60677189,603,606,606,603,8200
20241007,132200,55722825,607,607,607,607,0
20241007,132100,55722825,607,607,607,607,0
20241007,132000,55722825,607,607,607,607,0
20241007,131900,55722825,607,607,607,607,0
20241007,131800,55722825,607,607,607,607,9
20241007,131700,55717362,607,607,607,607,0
20241007,131600,55717362,607,607,607,607,0
20241007,131500,55717362,607,607,607,607,0
20241007,131400,55717362,607,607,607,607,0
20241007,131300,55717362,607,607,607,607,0
20241007,131200,55717362,607,607,607,607,0
20241007,131100,55717362,607,607,607,607,4
20241007,131000,55714934,606,606,606,606,0
20241007,130900,55714934,606,606,606,606,0
20241007,130800,55714934,606,606,606,606,0
20241007,130700,55714934,606,606,606,606,0
20241007,130600,55714934,606,606,606,606,0
20241007,130500,55714934,606,606,606,606,40
20241007,130400,55690694,607,607,607,607,0
20241007,130300,55690694,607,607,607,607,0
20241007,130200,55690694,607,607,607,607,0
20241007,130100,55690694,607,607,607,607,1
20241007,130000,55690087,606,606,606,606,200
20241007,125900,55568887,607,607,607,607,0
20241007,125800,55568887,607,607,607,607,0
20241007,125700,55568887,607,607,607,607,0
20241007,125600,55568887,607,607,607,607,1500
20241007,125500,54658387,607,607,607,607,0
20241007,125400,54658387,607,607,607,607,0
20241007,125300,54658387,607,607,607,607,0
20241007,125200,54658387,607,606,607,606,501
20241007,125100,54354780,607,607,607,607,0
20241007,125000,54354780,607,607,607,607,0
20241007,124900,54354780,607,607,607,607,0
20241007,124800,54354780,607,607,607,607,0
20241007,124700,54354780,607,607,607,607,0
20241007,124600,54354780,607,607,607,607,71
20241007,124500,54311683,607,607,607,607,0
20241007,124400,54311683,607,607,607,607,19
20241007,124300,54300150,607,607,607,607,0
20241007,124200,54300150,607,607,607,607,10
20241007,124100,54294080,607,607,607,607,2000
20241007,124000,53080080,607,607,607,607,0
20241007,123900,53080080,607,607,607,607,0
20241007,123800,53080080,607,607,607,607,0
20241007,123700,53080080,607,607,607,607,1
20241007,123600,53079473,606,606,606,606,0
20241007,123500,53079473,606,606,606,606,0
20241007,123400,53079473,606,606,606,606,33
20241007,123300,53059475,607,607,607,607,0
20241007,123200,53059475,607,607,607,607,0
20241007,123100,53059475,607,607,607,607,0
20241007,123000,53059475,607,607,607,607,0
20241007,122900,53059475,607,607,607,607,0
20241007,122800,53059475,607,607,607,607,1
20241007,122700,53058868,603,603,603,603,335
20241007,122600,52856863,607,607,607,607,0
20241007,122500,52856863,607,607,607,607,0
20241007,122400,52856863,607,607,607,607,0
20241007,122300,52856863,607,607,607,607,0
20241007,122200,52856863,607,607,607,607,0
20241007,122100,52856863,607,607,607,607,0
20241007,122000,52856863,607,607,607,607,0
20241007,121900,52856863,607,607,607,607,0
20241007,121800,52856863,607,607,607,607,5
20241007,121700,52853828,607,607,607,607,0
20241007,121600,52853828,607,607,607,607,0
20241007,121500,52853828,607,607,607,607,0
20241007,121400,52853828,607,607,607,607,0
20241007,121300,52853828,607,607,607,607,0
20241007,121200,52853828,607,607,607,607,0
20241007,121100,52853828,607,607,607,607,0
20241007,121000,52853828,607,607,607,607,0
20241007,120900,52853828,607,607,607,607,1
20241007,120800,52853221,603,603,603,603,0
20241007,120700,52853221,603,603,603,603,16
20241007,120600,52843573,607,607,607,607,164
20241007,120500,52744025,607,607,607,607,0
20241007,120400,52744025,607,607,607,607,0
20241007,120300,52744025,607,607,607,607,0
20241007,120200,52744025,607,607,607,607,0
20241007,120100,52744025,607,607,607,607,0
20241007,120000,52744025,607,607,607,607,0
20241007,115900,52744025,607,607,607,607,0
20241007,115800,52744025,607,607,607,607,0
20241007,115700,52744025,607,607,607,607,0
20241007,115600,52744025,607,607,607,607,0
20241007,115500,52744025,607,607,607,607,0
20241007,115400,52744025,607,607,607,607,0
20241007,115300,52744025,607,607,607,607,0
20241007,115200,52744025,607,607,607,607,0
20241007,115100,52744025,607,607,607,607,500
20241007,115000,52440525,607,607,607,607,0
20241007,114900,52440525,607,607,607,607,0
20241007,114800,52440525,607,607,607,607,0
20241007,114700,52440525,607,607,607,607,0
20241007,114600,52440525,607,607,607,607,0
20241007,114500,52440525,607,607,607,607,0
20241007,114400,52440525,607,607,607,607,0
20241007,114300,52440525,607,607,607,607,0
20241007,114200,52440525,607,607,607,607,1
20241007,114100,52439918,603,603,603,603,0
20241007,114000,52439918,603,603,603,603,0
20241007,113900,52439918,603,603,603,603,0
20241007,113800,52439918,603,604,604,603,5600
20241007,113700,49060513,604,605,605,604,43
20241007,113600,49034536,607,607,607,607,0
20241007,113500,49034536,607,607,607,607,0
20241007,113400,49034536,607,607,607,607,1
20241007,113300,49033929,604,604,604,604,0
20241007,113200,49033929,604,605,605,604,20
20241007,113100,49021848,607,607,607,607,0
20241007,113000,49021848,607,605,607,605,2
20241007,112900,49020636,607,607,607,607,0
20241007,112800,49020636,607,607,607,607,0
20241007,112700,49020636,607,607,607,607,0
20241007,112600,49020636,607,607,607,607,0
20241007,112500,49020636,607,607,607,607,0
20241007,112400,49020636,607,607,607,607,0
20241007,112300,49020636,607,607,607,607,0
20241007,112200,49020636,607,607,607,607,0
20241007,112100,49020636,607,607,607,607,0
20241007,112000,49020636,607,607,607,607,0
20241007,111900,49020636,607,607,607,607,0
20241007,111800,49020636,607,607,607,607,0
20241007,111700,49020636,607,607,607,607,0
20241007,111600,49020636,607,607,607,607,8
20241007,111500,49015780,607,607,607,607,1
20241007,111400,49015173,605,607,607,605,3
20241007,111300,49013356,609,609,609,609,0
20241007,111200,49013356,609,609,609,609,0
20241007,111100,49013356,609,608,609,608,401
20241007,111000,48769547,608,608,608,608,0
20241007,110900,48769547,608,608,608,608,0
20241007,110800,48769547,608,608,608,608,0
20241007,110700,48769547,608,608,608,608,0
20241007,110600,48769547,608,608,608,608,0
20241007,110500,48769547,608,608,608,608,0
20241007,110400,48769547,608,608,608,608,0
20241007,110300,48769547,608,608,608,608,1
20241007,110200,48768939,604,604,604,604,0
20241007,110100,48768939,604,604,604,604,0
20241007,110000,48768939,604,604,604,604,17
20241007,105900,48758671,608,608,608,608,0
20241007,105800,48758671,608,608,608,608,0
20241007,105700,48758671,608,608,608,608,0
20241007,105600,48758671,608,608,608,608,0
20241007,105500,48758671,608,604,608,604,469
20241007,105400,48475391,604,604,604,604,0
20241007,105300,48475391,604,604,604,604,1
20241007,105200,48474787,604,604,604,604,0
20241007,105100,48474787,604,604,604,604,0
20241007,105000,48474787,604,604,604,604,40
20241007,104900,48450627,604,604,604,604,0
20241007,104800,48450627,604,604,604,604,1
20241007,104700,48450023,604,604,604,604,0
20241007,104600,48450023,604,604,604,604,1665
20241007,104500,47444363,604,604,604,604,4
20241007,104400,47441947,604,604,604,604,300
20241007,104300,47260747,604,606,606,604,4688
20241007,104200,44429180,608,608,608,608,0
20241007,104100,44429180,608,608,608,608,0
20241007,104000,44429180,608,608,608,608,0
20241007,103900,44429180,608,608,608,608,0
20241007,103800,44429180,608,608,608,608,0
20241007,103700,44429180,608,608,608,608,0
20241007,103600,44429180,608,608,608,608,0
20241007,103500,44429180,608,608,608,608,0
20241007,103400,44429180,608,608,608,608,0
20241007,103300,44429180,608,608,608,608,0
20241007,103200,44429180,608,608,608,608,4
20241007,103100,44426748,608,608,608,608,1
20241007,103000,44426140,604,610,610,604,3714
20241007,102900,42180084,611,611,611,611,0
20241007,102800,42180084,611,611,611,611,1000
20241007,102700,41569084,611,611,611,611,0
20241007,102600,41569084,611,611,611,611,0
20241007,102500,41569084,611,611,611,611,0
20241007,102400,41569084,611,611,611,611,0
20241007,102300,41569084,611,611,611,611,1
20241007,102200,41568473,610,610,610,610,0
20241007,102100,41568473,610,610,610,610,0
20241007,102000,41568473,610,610,610,610,0
20241007,101900,41568473,610,610,610,610,0
20241007,101800,41568473,610,610,610,610,0
20241007,101700,41568473,610,610,610,610,0
20241007,101600,41568473,610,610,610,610,0
20241007,101500,41568473,610,610,610,610,0
20241007,101400,41568473,610,610,610,610,0
20241007,101300,41568473,610,610,610,610,1000
20241007,101200,40958473,610,610,610,610,4000
20241007,101100,38518473,610,610,610,610,1
20241007,101000,38517863,609,609,609,609,0
20241007,100900,38517863,609,609,609,609,0
20241007,100800,38517863,609,609,609,609,0
20241007,100700,38517863,609,609,609,609,503
20241007,100600,38211536,611,611,611,611,1
20241007,100500,38210925,610,610,610,610,0
20241007,100400,38210925,610,610,610,610,16000
20241007,100300,28450925,612,612,612,612,20
20241007,100200,28438685,612,612,612,612,816
20241007,100100,27939293,612,612,612,612,100
20241007,100000,27878093,612,610,612,610,207
20241007,095900,27751819,610,610,610,610,95
20241007,095800,27693869,610,610,610,610,0
20241007,095700,27693869,610,612,612,610,146
20241007,095600,27604727,612,612,612,612,0
20241007,095500,27604727,612,612,612,612,0
20241007,095400,27604727,612,612,612,612,979
20241007,095300,27005579,612,612,612,612,0
20241007,095200,27005579,612,612,612,612,0
20241007,095100,27005579,612,612,612,612,0
20241007,095000,27005579,612,612,612,612,0
20241007,094900,27005579,612,612,612,612,0
20241007,094800,27005579,612,612,612,612,4010
20241007,094700,24551459,612,612,612,612,0
20241007,094600,24551459,612,612,612,612,67
20241007,094500,24510455,612,612,612,612,4
20241007,094400,24508007,612,612,612,612,0
20241007,094300,24508007,612,612,612,612,200
20241007,094200,24385607,612,612,612,612,0
20241007,094100,24385607,612,611,612,611,500
20241007,094000,24080030,611,611,611,611,0
20241007,093900,24080030,611,609,611,609,2
20241007,093800,24078810,611,611,611,611,0
20241007,093700,24078810,611,611,611,611,0
20241007,093600,24078810,611,609,611,609,2
20241007,093500,24077590,611,611,611,610,1957
20241007,093400,22883700,612,612,612,612,0
20241007,093300,22883700,612,612,612,612,1
20241007,093200,22883088,611,612,612,611,1041
20241007,093100,22246996,612,611,612,611,301
20241007,093000,22063084,612,612,612,612,20
20241007,092900,22050844,612,612,612,612,1
20241007,092800,22050232,611,611,611,611,2
20241007,092700,22049010,612,612,612,612,156
20241007,092600,21953538,611,611,611,611,381
20241007,092500,21720747,611,611,611,611,0
20241007,092400,21720747,611,611,611,608,1002
20241007,092300,21108528,611,611,611,611,0
20241007,092200,21108528,611,611,611,611,1
20241007,092100,21107917,611,611,611,611,567
20241007,092000,20761480,611,611,611,611,188
20241007,091900,20646612,611,610,611,610,20
20241007,091800,20634411,611,611,611,611,0
20241007,091700,20634411,611,611,611,611,0
20241007,091600,20634411,611,609,611,608,391
20241007,091500,20396678,610,610,610,610,772
20241007,091400,19925758,611,611,611,611,101
20241007,091300,19864047,611,610,611,610,2905
20241007,091200,18091873,610,610,610,610,7449
20241007,091100,13547983,610,610,610,610,0
20241007,091000,13547983,610,610,610,610,0
20241007,090900,13547983,610,610,610,610,201
20241007,090800,13425373,610,610,610,610,0
20241007,090700,13425373,610,610,610,610,0
20241007,090600,13425373,610,608,610,608,474
20241007,090500,13136259,607,608,608,607,210
20241007,090400,13008779,608,608,608,608,7
20241007,090300,13004523,609,609,609,609,0
20241007,090200,13004523,609,607,609,603,14002
20241007,090100,4523832,610,610,610,610,0
20241007,090000,4523832,610,604,610,604,7461