KissMeData/016600/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190600,73894826,293,293,293,293,1564
20241007,190500,73894826,293,293,293,293,0
20241007,190400,73894826,293,293,293,293,0
20241007,190300,73894826,293,293,293,293,0
20241007,190200,73894826,293,293,293,293,0
20241007,190100,73894826,293,293,293,293,0
20241007,190000,73894826,293,293,293,293,0
20241007,185900,73894826,293,293,293,293,0
20241007,185800,73894826,293,293,293,293,0
20241007,185700,73894826,293,293,293,293,0
20241007,185600,73894826,293,293,293,293,0
20241007,185500,73894826,293,293,293,293,0
20241007,185400,73894826,293,293,293,293,0
20241007,185300,73894826,293,293,293,293,0
20241007,185200,73894826,293,293,293,293,0
20241007,185100,73894826,293,293,293,293,0
20241007,185000,73894826,293,293,293,293,0
20241007,184900,73894826,293,293,293,293,0
20241007,184800,73894826,293,293,293,293,0
20241007,184700,73894826,293,293,293,293,0
20241007,184600,73894826,293,293,293,293,0
20241007,184500,73894826,293,293,293,293,0
20241007,184400,73894826,293,293,293,293,0
20241007,184300,73894826,293,293,293,293,0
20241007,184200,73894826,293,293,293,293,0
20241007,184100,73894826,293,293,293,293,0
20241007,184000,73894826,293,293,293,293,0
20241007,183900,73894826,293,293,293,293,0
20241007,183800,73894826,293,293,293,293,0
20241007,183700,73894826,293,293,293,293,0
20241007,183600,73894826,293,293,293,293,1564
20241007,183500,73894826,293,293,293,293,0
20241007,183400,73894826,293,293,293,293,0
20241007,183300,73894826,293,293,293,293,0
20241007,183200,73894826,293,293,293,293,0
20241007,183100,73894826,293,293,293,293,0
20241007,183000,73894826,293,293,293,293,0
20241007,182900,73894826,293,293,293,293,0
20241007,182800,73894826,293,293,293,293,0
20241007,182700,73894826,293,293,293,293,0
20241007,182600,73894826,293,293,293,293,0
20241007,182500,73894826,293,293,293,293,0
20241007,182400,73894826,293,293,293,293,0
20241007,182300,73894826,293,293,293,293,0
20241007,182200,73894826,293,293,293,293,0
20241007,182100,73894826,293,293,293,293,0
20241007,182000,73894826,293,293,293,293,0
20241007,181900,73894826,293,293,293,293,0
20241007,181800,73894826,293,293,293,293,0
20241007,181700,73894826,293,293,293,293,0
20241007,181600,73894826,293,293,293,293,0
20241007,181500,73894826,293,293,293,293,0
20241007,181400,73894826,293,293,293,293,0
20241007,181300,73894826,293,293,293,293,0
20241007,181200,73894826,293,293,293,293,0
20241007,181100,73894826,293,293,293,293,0
20241007,181000,73894826,293,293,293,293,0
20241007,180900,73894826,293,293,293,293,0
20241007,180800,73894826,293,293,293,293,0
20241007,180700,73894826,293,293,293,293,0
20241007,180600,73894826,293,293,293,293,1564
20241007,180500,73894826,293,293,293,293,0
20241007,180400,73894826,293,293,293,293,0
20241007,180300,73894826,293,293,293,293,0
20241007,180200,73894826,293,293,293,293,0
20241007,180100,73894826,293,293,293,293,0
20241007,180000,73894826,293,293,293,293,0
20241007,175900,73894826,293,293,293,293,0
20241007,175800,73894826,293,293,293,293,0
20241007,175700,73894826,293,293,293,293,0
20241007,175600,73894826,293,293,293,293,0
20241007,175500,73894826,293,293,293,293,0
20241007,175400,73894826,293,293,293,293,0
20241007,175300,73894826,293,293,293,293,0
20241007,175200,73894826,293,293,293,293,0
20241007,175100,73894826,293,293,293,293,0
20241007,175000,73894826,293,293,293,293,0
20241007,174900,73894826,293,293,293,293,0
20241007,174800,73894826,293,293,293,293,0
20241007,174700,73894826,293,293,293,293,0
20241007,174600,73894826,293,293,293,293,0
20241007,174500,73894826,293,293,293,293,0
20241007,174400,73894826,293,293,293,293,0
20241007,174300,73894826,293,293,293,293,0
20241007,174200,73894826,293,293,293,293,0
20241007,174100,73894826,293,293,293,293,0
20241007,174000,73894826,293,293,293,293,0
20241007,173900,73894826,293,293,293,293,0
20241007,173800,73894826,293,293,293,293,0
20241007,173700,73894826,293,293,293,293,0
20241007,173600,73894826,293,293,293,293,1564
20241007,173500,73894826,293,293,293,293,0
20241007,173400,73894826,293,293,293,293,0
20241007,173300,73894826,293,293,293,293,0
20241007,173200,73894826,293,293,293,293,0
20241007,173100,73894826,293,293,293,293,0
20241007,173000,73894826,293,293,293,293,0
20241007,172900,73894826,293,293,293,293,0
20241007,172800,73894826,293,293,293,293,0
20241007,172700,73894826,293,293,293,293,0
20241007,172600,73894826,293,293,293,293,0
20241007,172500,73894826,293,293,293,293,0
20241007,172400,73894826,293,293,293,293,0
20241007,172300,73894826,293,293,293,293,0
20241007,172200,73894826,293,293,293,293,0
20241007,172100,73894826,293,293,293,293,0
20241007,172000,73894826,293,293,293,293,0
20241007,171900,73894826,293,293,293,293,0
20241007,171800,73894826,293,293,293,293,0
20241007,171700,73894826,293,293,293,293,0
20241007,171600,73894826,293,293,293,293,0
20241007,171500,73894826,293,293,293,293,0
20241007,171400,73894826,293,293,293,293,0
20241007,171300,73894826,293,293,293,293,0
20241007,171200,73894826,293,293,293,293,0
20241007,171100,73894826,293,293,293,293,0
20241007,171000,73894826,293,293,293,293,0
20241007,170900,73894826,293,293,293,293,0
20241007,170800,73894826,293,293,293,293,0
20241007,170700,73894826,293,293,293,293,0
20241007,170600,73894826,293,293,293,293,1564
20241007,170500,73894826,293,293,293,293,0
20241007,170400,73894826,293,293,293,293,0
20241007,170300,73894826,293,293,293,293,0
20241007,170200,73894826,293,293,293,293,0
20241007,170100,73894826,293,293,293,293,0
20241007,170000,73894826,293,293,293,293,0
20241007,165900,73894826,293,293,293,293,0
20241007,165800,73894826,293,293,293,293,0
20241007,165700,73894826,293,293,293,293,0
20241007,165600,73894826,293,293,293,293,0
20241007,165500,73894826,293,293,293,293,0
20241007,165400,73894826,293,293,293,293,0
20241007,165300,73894826,293,293,293,293,0
20241007,165200,73894826,293,293,293,293,0
20241007,165100,73894826,293,293,293,293,0
20241007,165000,73894826,293,293,293,293,0
20241007,164900,73894826,293,293,293,293,0
20241007,164800,73894826,293,293,293,293,0
20241007,164700,73894826,293,293,293,293,0
20241007,164600,73894826,293,293,293,293,0
20241007,164500,73894826,293,293,293,293,0
20241007,164400,73894826,293,293,293,293,0
20241007,164300,73894826,293,293,293,293,0
20241007,164200,73894826,293,293,293,293,0
20241007,164100,73894826,293,293,293,293,0
20241007,164000,73894826,293,293,293,293,0
20241007,163900,73894826,293,293,293,293,0
20241007,163800,73894826,293,293,293,293,0
20241007,163700,73894826,293,293,293,293,0
20241007,163600,73894826,293,293,293,293,1564
20241007,163500,73894826,293,293,293,293,0
20241007,163400,73894826,293,293,293,293,0
20241007,163300,73894826,293,293,293,293,0
20241007,163200,73894826,293,293,293,293,0
20241007,163100,73894826,293,293,293,293,0
20241007,163000,73894826,293,293,293,293,0
20241007,162900,73894826,293,293,293,293,0
20241007,162800,73894826,293,293,293,293,0
20241007,162700,73894826,293,293,293,293,0
20241007,162600,73894826,293,293,293,293,0
20241007,162500,73894826,293,293,293,293,0
20241007,162400,73894826,293,293,293,293,0
20241007,162300,73894826,293,293,293,293,0
20241007,162200,73894826,293,293,293,293,0
20241007,162100,73894826,293,293,293,293,0
20241007,162000,73894826,293,293,293,293,0
20241007,161900,73894826,293,293,293,293,0
20241007,161800,73894826,293,293,293,293,0
20241007,161700,73894826,293,293,293,293,0
20241007,161600,73894826,293,293,293,293,0
20241007,161500,73894826,293,293,293,293,0
20241007,161400,73894826,293,293,293,293,0
20241007,161300,73894826,293,293,293,293,0
20241007,161200,73894826,293,293,293,293,0
20241007,161100,73894826,293,293,293,293,0
20241007,161000,73894826,293,293,293,293,0
20241007,160900,73894826,293,293,293,293,0
20241007,160800,73894826,293,293,293,293,0
20241007,160700,73894826,293,293,293,293,0
20241007,160600,73894826,293,293,293,293,1564
20241007,160500,73894826,293,293,293,293,0
20241007,160400,73894826,293,293,293,293,0
20241007,160300,73894826,293,293,293,293,0
20241007,160200,73894826,293,293,293,293,0
20241007,160100,73894826,293,293,293,293,0
20241007,160000,73894826,293,293,293,293,0
20241007,155900,73894826,293,293,293,293,0
20241007,155800,73894826,293,293,293,293,0
20241007,155700,73894826,293,293,293,293,0
20241007,155600,73894826,293,293,293,293,0
20241007,155500,73894826,293,293,293,293,0
20241007,155400,73894826,293,293,293,293,0
20241007,155300,73894826,293,293,293,293,0
20241007,155200,73894826,293,293,293,293,0
20241007,155100,73894826,293,293,293,293,0
20241007,155000,73894826,293,293,293,293,0
20241007,154900,73894826,293,293,293,293,0
20241007,154800,73894826,293,293,293,293,0
20241007,154700,73894826,293,293,293,293,0
20241007,154600,73894826,293,293,293,293,0
20241007,154500,73894826,293,293,293,293,0
20241007,154400,73894826,293,293,293,293,0
20241007,154300,73894826,293,293,293,293,0
20241007,154200,73894826,293,293,293,293,0
20241007,154100,73894826,293,293,293,293,0
20241007,154000,73894826,293,293,293,293,0
20241007,153900,73894826,293,293,293,293,0
20241007,153800,73894826,293,293,293,293,0
20241007,153700,73894826,293,293,293,293,0
20241007,153600,73894826,293,293,293,293,1564
20241007,153500,73894826,293,293,293,293,0
20241007,153400,73894826,293,293,293,293,0
20241007,153300,73894826,293,293,293,293,0
20241007,153200,73894826,293,293,293,293,0
20241007,153100,73894826,293,293,293,293,0
20241007,153000,73894826,293,293,293,293,1564
20241007,152900,73436574,294,294,294,294,0
20241007,152800,73436574,294,294,294,294,0
20241007,152700,73436574,294,294,294,294,0
20241007,152600,73436574,294,294,294,294,0
20241007,152500,73436574,294,294,294,294,0
20241007,152400,73436574,294,294,294,294,0
20241007,152300,73436574,294,294,294,294,0
20241007,152200,73436574,294,294,294,294,0
20241007,152100,73436574,294,294,294,294,0
20241007,152000,73436574,294,294,294,294,0
20241007,151900,73436574,294,293,294,293,2
20241007,151800,73435987,293,293,293,293,4
20241007,151700,73434815,293,294,294,293,64
20241007,151600,73416012,293,293,293,293,0
20241007,151500,73416012,293,293,293,293,3
20241007,151400,73415133,294,294,294,294,0
20241007,151300,73415133,294,294,294,294,10
20241007,151200,73412193,293,293,293,293,0
20241007,151100,73412193,293,293,293,293,0
20241007,151000,73412193,293,293,293,293,602
20241007,150900,73235807,293,293,293,293,0
20241007,150800,73235807,293,293,293,293,5
20241007,150700,73234342,293,293,293,293,5
20241007,150600,73232877,293,293,293,293,0
20241007,150500,73232877,293,293,293,293,8
20241007,150400,73230533,292,292,292,292,0
20241007,150300,73230533,292,292,292,292,2
20241007,150200,73229949,293,293,293,293,1
20241007,150100,73229656,293,293,293,293,1
20241007,150000,73229363,292,292,292,292,14
20241007,145900,73225275,292,292,292,292,0
20241007,145800,73225275,292,292,292,292,0
20241007,145700,73225275,292,292,292,292,0
20241007,145600,73225275,292,292,292,292,1
20241007,145500,73224983,293,293,293,293,5
20241007,145400,73223518,294,294,294,294,0
20241007,145300,73223518,294,294,294,294,0
20241007,145200,73223518,294,294,294,294,0
20241007,145100,73223518,294,293,294,293,200
20241007,145000,73164916,292,292,292,292,3
20241007,144900,73164040,293,293,293,293,0
20241007,144800,73164040,293,293,293,293,0
20241007,144700,73164040,293,293,293,293,500
20241007,144600,73017540,293,293,293,293,45
20241007,144500,73004355,293,293,293,293,0
20241007,144400,73004355,293,293,293,293,5
20241007,144300,73002890,293,294,294,293,2
20241007,144200,73002303,293,293,293,293,538
20241007,144100,72844669,292,292,292,292,1
20241007,144000,72844377,292,292,292,292,0
20241007,143900,72844377,292,292,292,292,0
20241007,143800,72844377,292,292,292,292,0
20241007,143700,72844377,292,293,293,292,2
20241007,143600,72843792,292,292,292,292,0
20241007,143500,72843792,292,293,293,292,2
20241007,143400,72843207,292,292,292,292,0
20241007,143300,72843207,292,293,293,292,2
20241007,143200,72842622,292,292,292,292,1
20241007,143100,72842330,293,293,293,293,13001
20241007,143000,69033037,292,293,293,292,2
20241007,142900,69032452,292,292,292,292,0
20241007,142800,69032452,292,292,292,292,0
20241007,142700,69032452,292,292,292,292,0
20241007,142600,69032452,292,292,292,292,1
20241007,142500,69032160,293,293,293,293,1
20241007,142400,69031867,292,292,292,292,0
20241007,142300,69031867,292,293,293,292,3
20241007,142200,69030989,292,292,292,292,0
20241007,142100,69030989,292,292,292,292,1
20241007,142000,69030697,293,293,293,293,1
20241007,141900,69030404,292,292,292,292,0
20241007,141800,69030404,292,292,292,292,0
20241007,141700,69030404,292,292,292,292,0
20241007,141600,69030404,292,292,292,292,10000
20241007,141500,66110404,293,293,293,293,0
20241007,141400,66110404,293,293,293,293,0
20241007,141300,66110404,293,293,293,293,8
20241007,141200,66108060,293,293,293,293,0
20241007,141100,66108060,293,293,293,293,0
20241007,141000,66108060,293,293,293,293,0
20241007,140900,66108060,293,293,293,293,0
20241007,140800,66108060,293,293,293,293,2562
20241007,140700,65357394,293,293,293,293,0
20241007,140600,65357394,293,293,293,293,0
20241007,140500,65357394,293,293,293,293,1088
20241007,140400,65038610,293,293,293,293,0
20241007,140300,65038610,293,293,293,293,0
20241007,140200,65038610,293,294,294,293,2
20241007,140100,65038023,293,294,294,293,3
20241007,140000,65037142,292,292,292,292,1
20241007,135900,65036850,294,294,294,294,1
20241007,135800,65036556,294,294,294,294,0
20241007,135700,65036556,294,294,294,294,0
20241007,135600,65036556,294,294,294,294,0
20241007,135500,65036556,294,294,294,294,0
20241007,135400,65036556,294,294,294,294,1
20241007,135300,65036262,294,294,294,294,0
20241007,135200,65036262,294,294,294,294,0
20241007,135100,65036262,294,294,294,294,10
20241007,135000,65033322,293,293,293,293,0
20241007,134900,65033322,293,293,293,293,0
20241007,134800,65033322,293,293,293,293,0
20241007,134700,65033322,293,293,293,293,0
20241007,134600,65033322,293,293,293,293,18018
20241007,134500,59754048,293,293,293,293,0
20241007,134400,59754048,293,293,293,293,0
20241007,134300,59754048,293,293,293,293,0
20241007,134200,59754048,293,293,293,293,0
20241007,134100,59754048,293,293,293,293,0
20241007,134000,59754048,293,293,293,293,0
20241007,133900,59754048,293,293,293,293,2
20241007,133800,59753462,292,292,292,292,0
20241007,133700,59753462,292,292,292,292,0
20241007,133600,59753462,292,292,292,292,0
20241007,133500,59753462,292,292,292,292,0
20241007,133400,59753462,292,292,292,292,0
20241007,133300,59753462,292,292,292,292,0
20241007,133200,59753462,292,293,293,292,12
20241007,133100,59749948,293,293,293,293,0
20241007,133000,59749948,293,293,293,293,9510
20241007,132900,56963518,293,293,293,293,4
20241007,132800,56962346,292,292,292,292,0
20241007,132700,56962346,292,292,292,292,0
20241007,132600,56962346,292,292,292,292,6000
20241007,132500,55210346,293,293,293,293,6337
20241007,132400,53353605,292,292,292,292,0
20241007,132300,53353605,292,292,292,292,5000
20241007,132200,51893605,293,293,293,293,1000
20241007,132100,51600605,293,293,293,293,1
20241007,132000,51600312,292,292,292,292,0
20241007,131900,51600312,292,292,292,292,0
20241007,131800,51600312,292,292,292,292,0
20241007,131700,51600312,292,292,292,292,0
20241007,131600,51600312,292,292,292,292,0
20241007,131500,51600312,292,292,292,292,0
20241007,131400,51600312,292,292,292,292,0
20241007,131300,51600312,292,292,292,292,20
20241007,131200,51594472,292,292,292,292,9
20241007,131100,51591844,292,292,292,292,0
20241007,131000,51591844,292,292,292,292,0
20241007,130900,51591844,292,292,292,292,0
20241007,130800,51591844,292,292,292,292,3000
20241007,130700,50715844,293,293,293,293,0
20241007,130600,50715844,293,293,293,293,0
20241007,130500,50715844,293,293,293,293,0
20241007,130400,50715844,293,293,293,293,1
20241007,130300,50715551,291,292,292,291,8664
20241007,130200,48192625,292,292,292,292,17027
20241007,130100,43220741,294,294,294,294,0
20241007,130000,43220741,294,294,294,294,0
20241007,125900,43220741,294,294,294,294,0
20241007,125800,43220741,294,294,294,294,0
20241007,125700,43220741,294,293,294,293,41
20241007,125600,43208718,293,293,293,293,9
20241007,125500,43206081,293,293,293,293,0
20241007,125400,43206081,293,293,293,293,0
20241007,125300,43206081,293,293,293,293,0
20241007,125200,43206081,293,293,293,293,3
20241007,125100,43205202,293,293,293,293,0
20241007,125000,43205202,293,293,293,293,58
20241007,124900,43188208,292,292,292,292,0
20241007,124800,43188208,292,292,292,292,0
20241007,124700,43188208,292,292,292,292,0
20241007,124600,43188208,292,292,292,292,0
20241007,124500,43188208,292,292,292,292,1
20241007,124400,43187916,293,293,293,293,3016
20241007,124300,42304228,293,293,293,293,0
20241007,124200,42304228,293,293,293,293,0
20241007,124100,42304228,293,293,293,293,7
20241007,124000,42302177,293,293,293,293,0
20241007,123900,42302177,293,293,293,293,0
20241007,123800,42302177,293,293,293,293,1
20241007,123700,42301884,292,292,292,292,0
20241007,123600,42301884,292,292,292,292,0
20241007,123500,42301884,292,292,292,292,0
20241007,123400,42301884,292,292,292,292,1
20241007,123300,42301592,293,293,293,293,31
20241007,123200,42292509,293,293,293,293,4975
20241007,123100,40834834,293,293,293,293,19
20241007,123000,40829267,293,293,293,293,1
20241007,122900,40828974,293,293,293,293,0
20241007,122800,40828974,293,293,293,293,0
20241007,122700,40828974,293,293,293,293,0
20241007,122600,40828974,293,293,293,293,0
20241007,122500,40828974,293,293,293,293,0
20241007,122400,40828974,293,293,293,293,0
20241007,122300,40828974,293,293,293,293,0
20241007,122200,40828974,293,293,293,293,0
20241007,122100,40828974,293,293,293,293,3
20241007,122000,40828095,292,292,292,292,0
20241007,121900,40828095,292,292,292,292,0
20241007,121800,40828095,292,292,292,292,0
20241007,121700,40828095,292,292,292,292,0
20241007,121600,40828095,292,292,292,292,0
20241007,121500,40828095,292,292,292,292,1
20241007,121400,40827803,293,293,293,293,1
20241007,121300,40827510,292,292,292,292,0
20241007,121200,40827510,292,292,292,292,0
20241007,121100,40827510,292,292,292,292,0
20241007,121000,40827510,292,292,292,292,0
20241007,120900,40827510,292,292,292,292,167
20241007,120800,40778746,293,293,293,293,1
20241007,120700,40778453,293,293,293,293,3
20241007,120600,40777574,292,293,293,292,2
20241007,120500,40776989,292,292,292,292,0
20241007,120400,40776989,292,292,292,292,0
20241007,120300,40776989,292,292,292,292,0
20241007,120200,40776989,292,292,292,292,0
20241007,120100,40776989,292,292,292,292,0
20241007,120000,40776989,292,292,292,292,0
20241007,115900,40776989,292,292,292,292,0
20241007,115800,40776989,292,292,292,292,0
20241007,115700,40776989,292,292,292,292,0
20241007,115600,40776989,292,292,292,292,1
20241007,115500,40776697,292,292,292,292,1
20241007,115400,40776405,293,293,293,293,0
20241007,115300,40776405,293,293,293,293,0
20241007,115200,40776405,293,293,293,293,0
20241007,115100,40776405,293,293,293,293,1000
20241007,115000,40483405,293,293,293,293,0
20241007,114900,40483405,293,293,293,293,0
20241007,114800,40483405,293,293,293,293,0
20241007,114700,40483405,293,293,293,293,0
20241007,114600,40483405,293,293,293,293,0
20241007,114500,40483405,293,293,293,293,0
20241007,114400,40483405,293,293,293,293,410
20241007,114300,40363275,293,293,293,293,0
20241007,114200,40363275,293,293,293,293,0
20241007,114100,40363275,293,293,293,293,0
20241007,114000,40363275,293,293,293,293,0
20241007,113900,40363275,293,293,293,293,0
20241007,113800,40363275,293,293,293,293,0
20241007,113700,40363275,293,293,293,293,0
20241007,113600,40363275,293,293,293,293,0
20241007,113500,40363275,293,293,293,293,0
20241007,113400,40363275,293,293,293,293,0
20241007,113300,40363275,293,293,293,293,0
20241007,113200,40363275,293,293,293,293,0
20241007,113100,40363275,293,293,293,293,0
20241007,113000,40363275,293,293,293,293,2000
20241007,112900,39777275,292,292,292,292,0
20241007,112800,39777275,292,292,292,292,2508
20241007,112700,39044939,292,292,292,292,0
20241007,112600,39044939,292,292,292,292,1
20241007,112500,39044647,293,293,293,293,0
20241007,112400,39044647,293,293,293,293,0
20241007,112300,39044647,293,293,293,293,0
20241007,112200,39044647,293,293,293,293,0
20241007,112100,39044647,293,293,293,293,0
20241007,112000,39044647,293,293,293,293,0
20241007,111900,39044647,293,293,293,293,276
20241007,111800,38963779,293,293,293,293,100
20241007,111700,38934479,293,293,293,293,0
20241007,111600,38934479,293,293,293,293,49
20241007,111500,38920122,293,293,293,293,2584
20241007,111400,38163010,292,292,292,292,10000
20241007,111300,35243010,292,292,292,292,4000
20241007,111200,34075010,293,293,293,293,0
20241007,111100,34075010,293,293,293,293,0
20241007,111000,34075010,293,293,293,293,6500
20241007,110900,32170510,293,293,293,293,0
20241007,110800,32170510,293,293,293,293,0
20241007,110700,32170510,293,293,293,293,0
20241007,110600,32170510,293,293,293,293,0
20241007,110500,32170510,293,293,293,293,0
20241007,110400,32170510,293,293,293,293,338
20241007,110300,32071476,293,293,293,293,68
20241007,110200,32051552,293,293,293,293,0
20241007,110100,32051552,293,293,293,293,0
20241007,110000,32051552,293,293,293,293,0
20241007,105900,32051552,293,293,293,293,0
20241007,105800,32051552,293,293,293,293,0
20241007,105700,32051552,293,293,293,292,3
20241007,105600,32050674,292,292,292,292,1
20241007,105500,32050382,293,293,293,293,0
20241007,105400,32050382,293,293,293,293,1
20241007,105300,32050089,292,292,292,292,1
20241007,105200,32049797,292,292,292,292,0
20241007,105100,32049797,292,292,292,292,0
20241007,105000,32049797,292,293,293,292,4
20241007,104900,32048626,293,294,294,293,10
20241007,104800,32045687,293,293,293,293,158
20241007,104700,31999393,292,292,292,292,0
20241007,104600,31999393,292,292,292,292,0
20241007,104500,31999393,292,292,292,292,0
20241007,104400,31999393,292,292,292,292,0
20241007,104300,31999393,292,293,293,292,2
20241007,104200,31998808,294,294,294,294,68
20241007,104100,31978816,293,293,293,293,0
20241007,104000,31978816,293,293,293,293,0
20241007,103900,31978816,293,293,293,293,0
20241007,103800,31978816,293,293,293,293,0
20241007,103700,31978816,293,293,293,293,2
20241007,103600,31978230,293,293,293,293,0
20241007,103500,31978230,293,293,293,293,0
20241007,103400,31978230,293,293,293,293,0
20241007,103300,31978230,293,293,293,293,0
20241007,103200,31978230,293,293,293,293,0
20241007,103100,31978230,293,293,293,293,7807
20241007,103000,29690779,293,293,293,293,4194
20241007,102900,28461937,292,292,292,292,0
20241007,102800,28461937,292,292,292,292,0
20241007,102700,28461937,292,292,292,292,4153
20241007,102600,27249261,293,293,293,293,0
20241007,102500,27249261,293,293,293,293,0
20241007,102400,27249261,293,293,293,293,0
20241007,102300,27249261,293,293,293,293,0
20241007,102200,27249261,293,293,293,293,0
20241007,102100,27249261,293,293,293,293,0
20241007,102000,27249261,293,293,293,293,0
20241007,101900,27249261,293,293,293,293,0
20241007,101800,27249261,293,293,293,293,0
20241007,101700,27249261,293,293,293,293,0
20241007,101600,27249261,293,293,293,293,1
20241007,101500,27248968,292,292,292,292,9
20241007,101400,27246340,292,292,292,292,0
20241007,101300,27246340,292,292,292,292,0
20241007,101200,27246340,292,292,292,292,3
20241007,101100,27245464,292,292,292,292,10533
20241007,101000,24169828,292,292,292,292,3
20241007,100900,24168952,292,292,292,292,4
20241007,100800,24167784,292,292,292,292,3000
20241007,100700,23291784,291,291,291,291,3
20241007,100600,23290911,292,292,292,292,1
20241007,100500,23290619,291,291,291,291,0
20241007,100400,23290619,291,292,292,291,2
20241007,100300,23290036,291,291,291,291,1000
20241007,100200,22999036,292,292,292,292,19
20241007,100100,22993488,291,291,291,291,0
20241007,100000,22993488,291,291,291,291,0
20241007,095900,22993488,291,291,291,291,0
20241007,095800,22993488,291,291,291,291,0
20241007,095700,22993488,291,291,291,291,0
20241007,095600,22993488,291,291,291,291,0
20241007,095500,22993488,291,291,291,291,0
20241007,095400,22993488,291,291,291,291,1
20241007,095300,22993197,292,292,292,292,0
20241007,095200,22993197,292,292,292,292,1
20241007,095100,22992905,291,291,291,291,0
20241007,095000,22992905,291,291,291,291,400
20241007,094900,22876505,291,292,292,291,3
20241007,094800,22875630,292,292,292,292,0
20241007,094700,22875630,292,292,292,292,60
20241007,094600,22858110,292,292,292,292,15
20241007,094500,22853730,292,292,292,291,11
20241007,094400,22850521,291,291,291,291,0
20241007,094300,22850521,291,291,291,291,0
20241007,094200,22850521,291,292,292,291,2
20241007,094100,22849938,291,291,291,291,0
20241007,094000,22849938,291,291,291,291,0
20241007,093900,22849938,291,291,291,291,0
20241007,093800,22849938,291,291,291,291,1
20241007,093700,22849647,291,292,292,291,2
20241007,093600,22849064,293,293,293,293,0
20241007,093500,22849064,293,293,293,293,1
20241007,093400,22848771,291,291,291,291,0
20241007,093300,22848771,291,291,291,291,26858
20241007,093200,15033093,293,291,293,291,2
20241007,093100,15032509,293,293,293,293,0
20241007,093000,15032509,293,293,293,293,0
20241007,092900,15032509,293,293,293,293,0
20241007,092800,15032509,293,293,293,293,1000
20241007,092700,14739509,293,293,293,293,9
20241007,092600,14736872,293,293,293,293,0
20241007,092500,14736872,293,293,293,293,0
20241007,092400,14736872,293,292,293,292,5615
20241007,092300,13093936,291,292,292,291,744
20241007,092200,12876689,292,292,292,292,3000
20241007,092100,12000689,292,292,292,292,2180
20241007,092000,11364129,292,292,292,292,1089
20241007,091900,11046141,291,292,292,291,9
20241007,091800,11043514,292,292,293,292,122
20241007,091700,11007889,292,292,292,292,120
20241007,091600,10972849,292,292,292,292,1
20241007,091500,10972557,293,293,293,293,1
20241007,091400,10972264,293,293,293,293,1
20241007,091300,10971971,292,292,292,292,1
20241007,091200,10971679,292,293,293,292,2
20241007,091100,10971094,291,291,291,291,0
20241007,091000,10971094,291,291,291,291,0
20241007,090900,10971094,291,293,293,291,2
20241007,090800,10970510,290,290,290,290,0
20241007,090700,10970510,290,293,293,290,2
20241007,090600,10969927,290,290,290,290,0
20241007,090500,10969927,290,293,293,290,2
20241007,090400,10969344,293,293,293,291,23319
20241007,090300,4178071,293,293,293,293,0
20241007,090200,4178071,293,293,293,293,1
20241007,090100,4177778,294,292,294,292,500
20241007,090000,4031290,290,290,290,290,13901