KissMeData/049630/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,193300,254621212,672,672,672,672,10657
20241023,193200,254621212,672,672,672,672,0
20241023,193100,254621212,672,672,672,672,0
20241023,193000,254621212,672,672,672,672,0
20241023,192900,254621212,672,672,672,672,0
20241023,192800,254621212,672,672,672,672,0
20241023,192700,254621212,672,672,672,672,0
20241023,192600,254621212,672,672,672,672,0
20241023,192500,254621212,672,672,672,672,0
20241023,192400,254621212,672,672,672,672,0
20241023,192300,254621212,672,672,672,672,0
20241023,192200,254621212,672,672,672,672,0
20241023,192100,254621212,672,672,672,672,0
20241023,192000,254621212,672,672,672,672,0
20241023,191900,254621212,672,672,672,672,0
20241023,191800,254621212,672,672,672,672,0
20241023,191700,254621212,672,672,672,672,0
20241023,191600,254621212,672,672,672,672,0
20241023,191500,254621212,672,672,672,672,0
20241023,191400,254621212,672,672,672,672,0
20241023,191300,254621212,672,672,672,672,0
20241023,191200,254621212,672,672,672,672,0
20241023,191100,254621212,672,672,672,672,0
20241023,191000,254621212,672,672,672,672,0
20241023,190900,254621212,672,672,672,672,0
20241023,190800,254621212,672,672,672,672,0
20241023,190700,254621212,672,672,672,672,0
20241023,190600,254621212,672,672,672,672,0
20241023,190500,254621212,672,672,672,672,0
20241023,190400,254621212,672,672,672,672,0
20241023,190300,254621212,672,672,672,672,10657
20241023,190200,254621212,672,672,672,672,0
20241023,190100,254621212,672,672,672,672,0
20241023,190000,254621212,672,672,672,672,0
20241023,185900,254621212,672,672,672,672,0
20241023,185800,254621212,672,672,672,672,0
20241023,185700,254621212,672,672,672,672,0
20241023,185600,254621212,672,672,672,672,0
20241023,185500,254621212,672,672,672,672,0
20241023,185400,254621212,672,672,672,672,0
20241023,185300,254621212,672,672,672,672,0
20241023,185200,254621212,672,672,672,672,0
20241023,185100,254621212,672,672,672,672,0
20241023,185000,254621212,672,672,672,672,0
20241023,184900,254621212,672,672,672,672,0
20241023,184800,254621212,672,672,672,672,0
20241023,184700,254621212,672,672,672,672,0
20241023,184600,254621212,672,672,672,672,0
20241023,184500,254621212,672,672,672,672,0
20241023,184400,254621212,672,672,672,672,0
20241023,184300,254621212,672,672,672,672,0
20241023,184200,254621212,672,672,672,672,0
20241023,184100,254621212,672,672,672,672,0
20241023,184000,254621212,672,672,672,672,0
20241023,183900,254621212,672,672,672,672,0
20241023,183800,254621212,672,672,672,672,0
20241023,183700,254621212,672,672,672,672,0
20241023,183600,254621212,672,672,672,672,0
20241023,183500,254621212,672,672,672,672,0
20241023,183400,254621212,672,672,672,672,0
20241023,183300,254621212,672,672,672,672,10657
20241023,183200,254621212,672,672,672,672,0
20241023,183100,254621212,672,672,672,672,0
20241023,183000,254621212,672,672,672,672,0
20241023,182900,254621212,672,672,672,672,0
20241023,182800,254621212,672,672,672,672,0
20241023,182700,254621212,672,672,672,672,0
20241023,182600,254621212,672,672,672,672,0
20241023,182500,254621212,672,672,672,672,0
20241023,182400,254621212,672,672,672,672,0
20241023,182300,254621212,672,672,672,672,0
20241023,182200,254621212,672,672,672,672,0
20241023,182100,254621212,672,672,672,672,0
20241023,182000,254621212,672,672,672,672,0
20241023,181900,254621212,672,672,672,672,0
20241023,181800,254621212,672,672,672,672,0
20241023,181700,254621212,672,672,672,672,0
20241023,181600,254621212,672,672,672,672,0
20241023,181500,254621212,672,672,672,672,0
20241023,181400,254621212,672,672,672,672,0
20241023,181300,254621212,672,672,672,672,0
20241023,181200,254621212,672,672,672,672,0
20241023,181100,254621212,672,672,672,672,0
20241023,181000,254621212,672,672,672,672,0
20241023,180900,254621212,672,672,672,672,0
20241023,180800,254621212,672,672,672,672,0
20241023,180700,254621212,672,672,672,672,0
20241023,180600,254621212,672,672,672,672,0
20241023,180500,254621212,672,672,672,672,0
20241023,180400,254621212,672,672,672,672,0
20241023,180300,254621212,672,672,672,672,10657
20241023,180200,254621212,672,672,672,672,0
20241023,180100,254621212,672,672,672,672,0
20241023,180000,254621212,672,672,672,672,0
20241023,175900,254621212,672,672,672,672,0
20241023,175800,254621212,672,672,672,672,0
20241023,175700,254621212,672,672,672,672,0
20241023,175600,254621212,672,672,672,672,0
20241023,175500,254621212,672,672,672,672,0
20241023,175400,254621212,672,672,672,672,0
20241023,175300,254621212,672,672,672,672,0
20241023,175200,254621212,672,672,672,672,0
20241023,175100,254621212,672,672,672,672,0
20241023,175000,254621212,672,672,672,672,0
20241023,174900,254621212,672,672,672,672,0
20241023,174800,254621212,672,672,672,672,0
20241023,174700,254621212,672,672,672,672,0
20241023,174600,254621212,672,672,672,672,0
20241023,174500,254621212,672,672,672,672,0
20241023,174400,254621212,672,672,672,672,0
20241023,174300,254621212,672,672,672,672,0
20241023,174200,254621212,672,672,672,672,0
20241023,174100,254621212,672,672,672,672,0
20241023,174000,254621212,672,672,672,672,0
20241023,173900,254621212,672,672,672,672,0
20241023,173800,254621212,672,672,672,672,0
20241023,173700,254621212,672,672,672,672,0
20241023,173600,254621212,672,672,672,672,0
20241023,173500,254621212,672,672,672,672,0
20241023,173400,254621212,672,672,672,672,0
20241023,173300,254621212,672,672,672,672,10657
20241023,173200,254621212,672,672,672,672,0
20241023,173100,254621212,672,672,672,672,0
20241023,173000,254621212,672,672,672,672,0
20241023,172900,254621212,672,672,672,672,0
20241023,172800,254621212,672,672,672,672,0
20241023,172700,254621212,672,672,672,672,0
20241023,172600,254621212,672,672,672,672,0
20241023,172500,254621212,672,672,672,672,0
20241023,172400,254621212,672,672,672,672,0
20241023,172300,254621212,672,672,672,672,0
20241023,172200,254621212,672,672,672,672,0
20241023,172100,254621212,672,672,672,672,0
20241023,172000,254621212,672,672,672,672,0
20241023,171900,254621212,672,672,672,672,0
20241023,171800,254621212,672,672,672,672,0
20241023,171700,254621212,672,672,672,672,0
20241023,171600,254621212,672,672,672,672,0
20241023,171500,254621212,672,672,672,672,0
20241023,171400,254621212,672,672,672,672,0
20241023,171300,254621212,672,672,672,672,0
20241023,171200,254621212,672,672,672,672,0
20241023,171100,254621212,672,672,672,672,0
20241023,171000,254621212,672,672,672,672,0
20241023,170900,254621212,672,672,672,672,0
20241023,170800,254621212,672,672,672,672,0
20241023,170700,254621212,672,672,672,672,0
20241023,170600,254621212,672,672,672,672,0
20241023,170500,254621212,672,672,672,672,0
20241023,170400,254621212,672,672,672,672,0
20241023,170300,254621212,672,672,672,672,10657
20241023,170200,254621212,672,672,672,672,0
20241023,170100,254621212,672,672,672,672,0
20241023,170000,254621212,672,672,672,672,0
20241023,165900,254621212,672,672,672,672,0
20241023,165800,254621212,672,672,672,672,0
20241023,165700,254621212,672,672,672,672,0
20241023,165600,254621212,672,672,672,672,0
20241023,165500,254621212,672,672,672,672,0
20241023,165400,254621212,672,672,672,672,0
20241023,165300,254621212,672,672,672,672,0
20241023,165200,254621212,672,672,672,672,0
20241023,165100,254621212,672,672,672,672,0
20241023,165000,254621212,672,672,672,672,0
20241023,164900,254621212,672,672,672,672,0
20241023,164800,254621212,672,672,672,672,0
20241023,164700,254621212,672,672,672,672,0
20241023,164600,254621212,672,672,672,672,0
20241023,164500,254621212,672,672,672,672,0
20241023,164400,254621212,672,672,672,672,0
20241023,164300,254621212,672,672,672,672,0
20241023,164200,254621212,672,672,672,672,0
20241023,164100,254621212,672,672,672,672,0
20241023,164000,254621212,672,672,672,672,0
20241023,163900,254621212,672,672,672,672,0
20241023,163800,254621212,672,672,672,672,0
20241023,163700,254621212,672,672,672,672,0
20241023,163600,254621212,672,672,672,672,0
20241023,163500,254621212,672,672,672,672,0
20241023,163400,254621212,672,672,672,672,0
20241023,163300,254621212,672,672,672,672,10657
20241023,163200,254621212,672,672,672,672,0
20241023,163100,254621212,672,672,672,672,0
20241023,163000,254621212,672,672,672,672,0
20241023,162900,254621212,672,672,672,672,0
20241023,162800,254621212,672,672,672,672,0
20241023,162700,254621212,672,672,672,672,0
20241023,162600,254621212,672,672,672,672,0
20241023,162500,254621212,672,672,672,672,0
20241023,162400,254621212,672,672,672,672,0
20241023,162300,254621212,672,672,672,672,0
20241023,162200,254621212,672,672,672,672,0
20241023,162100,254621212,672,672,672,672,0
20241023,162000,254621212,672,672,672,672,0
20241023,161900,254621212,672,672,672,672,0
20241023,161800,254621212,672,672,672,672,0
20241023,161700,254621212,672,672,672,672,0
20241023,161600,254621212,672,672,672,672,0
20241023,161500,254621212,672,672,672,672,0
20241023,161400,254621212,672,672,672,672,0
20241023,161300,254621212,672,672,672,672,0
20241023,161200,254621212,672,672,672,672,0
20241023,161100,254621212,672,672,672,672,0
20241023,161000,254621212,672,672,672,672,0
20241023,160900,254621212,672,672,672,672,0
20241023,160800,254621212,672,672,672,672,0
20241023,160700,254621212,672,672,672,672,0
20241023,160600,254621212,672,672,672,672,0
20241023,160500,254621212,672,672,672,672,0
20241023,160400,254621212,672,672,672,672,0
20241023,160300,254621212,672,672,672,672,10657
20241023,160200,254621212,672,672,672,672,0
20241023,160100,254621212,672,672,672,672,0
20241023,160000,254621212,672,672,672,672,0
20241023,155900,254621212,672,672,672,672,0
20241023,155800,254621212,672,672,672,672,0
20241023,155700,254621212,672,672,672,672,0
20241023,155600,254621212,672,672,672,672,0
20241023,155500,254621212,672,672,672,672,0
20241023,155400,254621212,672,672,672,672,0
20241023,155300,254621212,672,672,672,672,0
20241023,155200,254621212,672,672,672,672,0
20241023,155100,254621212,672,672,672,672,0
20241023,155000,254621212,672,672,672,672,0
20241023,154900,254621212,672,672,672,672,0
20241023,154800,254621212,672,672,672,672,0
20241023,154700,254621212,672,672,672,672,0
20241023,154600,254621212,672,672,672,672,0
20241023,154500,254621212,672,672,672,672,0
20241023,154400,254621212,672,672,672,672,0
20241023,154300,254621212,672,672,672,672,0
20241023,154200,254621212,672,672,672,672,0
20241023,154100,254621212,672,672,672,672,0
20241023,154000,254621212,672,672,672,672,0
20241023,153900,254621212,672,672,672,672,0
20241023,153800,254621212,672,672,672,672,0
20241023,153700,254621212,672,672,672,672,0
20241023,153600,254621212,672,672,672,672,0
20241023,153500,254621212,672,672,672,672,0
20241023,153400,254621212,672,672,672,672,0
20241023,153300,254621212,672,672,672,672,10657
20241023,153200,254621212,672,672,672,672,0
20241023,153100,254621212,672,672,672,672,0
20241023,153000,254621212,672,672,672,672,10657
20241023,152900,247459708,665,665,665,665,0
20241023,152800,247459708,665,665,665,665,0
20241023,152700,247459708,665,665,665,665,0
20241023,152600,247459708,665,665,665,665,0
20241023,152500,247459708,665,665,665,665,0
20241023,152400,247459708,665,665,665,665,0
20241023,152300,247459708,665,665,665,665,0
20241023,152200,247459708,665,665,665,665,0
20241023,152100,247459708,665,665,665,665,0
20241023,152000,247459708,665,665,665,665,0
20241023,151900,247459708,665,668,671,665,10449
20241023,151800,240475622,670,669,670,668,2253
20241023,151700,238968564,670,668,670,668,310
20241023,151600,238761162,670,670,671,668,561
20241023,151500,238385361,672,669,672,669,374
20241023,151400,238135152,674,673,675,668,5010
20241023,151300,234777260,671,670,673,670,2323
20241023,151200,233217165,669,669,670,669,8009
20241023,151100,227859141,668,665,668,665,11033
20241023,151000,220491602,665,664,665,664,1613
20241023,150900,219419518,664,665,665,664,1764
20241023,150800,218246462,667,665,667,665,243
20241023,150700,218084863,665,665,665,665,1000
20241023,150600,217419863,669,669,669,669,1
20241023,150500,217419194,665,669,669,665,326
20241023,150400,217202003,669,670,670,666,11897
20241023,150300,209272474,670,661,670,661,20551
20241023,150200,195552797,661,660,661,660,449
20241023,150100,195256455,659,658,660,658,429
20241023,150000,194974063,658,660,660,658,402
20241023,145900,194709543,659,657,659,657,4221
20241023,145800,191928652,655,654,655,654,4232
20241023,145700,189156745,654,654,654,654,300
20241023,145600,188960545,654,654,655,654,3947
20241023,145500,186378707,655,656,658,654,7189
20241023,145400,181670643,654,657,657,654,1154
20241023,145300,180915915,653,657,658,653,23
20241023,145200,180900856,658,655,658,651,13609
20241023,145100,172022697,660,660,660,660,0
20241023,145000,172022697,660,655,660,655,1001
20241023,144900,171367037,660,655,660,655,5002
20241023,144800,168090717,660,658,660,656,10348
20241023,144700,161291802,660,661,661,660,260
20241023,144600,161120131,661,661,661,661,0
20241023,144500,161120131,661,661,661,661,30
20241023,144400,161100301,660,660,660,660,0
20241023,144300,161100301,660,660,660,660,195
20241023,144200,160971601,660,656,660,656,3001
20241023,144100,158990945,656,660,660,656,3001
20241023,144000,157022279,661,661,661,661,11
20241023,143900,157015008,656,658,658,656,3002
20241023,143800,155045690,662,661,662,661,3001
20241023,143700,153062028,662,659,662,658,6619
20241023,143600,148706334,660,662,662,659,4453
20241023,143500,145767339,662,666,666,662,3368
20241023,143400,143528657,667,667,667,667,1205
20241023,143300,142724922,669,669,669,669,117
20241023,143200,142646649,669,667,669,664,4810
20241023,143100,139436562,667,664,667,664,2714
20241023,143000,137630545,664,663,664,663,4620
20241023,142900,134564506,664,659,664,659,6033
20241023,142800,130580664,659,657,659,657,1510
20241023,142700,129587567,657,655,657,655,13228
20241023,142600,120906265,650,655,655,650,7315
20241023,142500,116134327,655,655,655,655,0
20241023,142400,116134327,655,655,655,655,1000
20241023,142300,115479327,655,655,655,655,0
20241023,142200,115479327,655,655,655,655,10
20241023,142100,115472777,656,656,656,656,10
20241023,142000,115466217,657,657,657,657,0
20241023,141900,115466217,657,657,657,657,0
20241023,141800,115466217,657,656,657,656,4310
20241023,141700,112638847,656,657,657,656,601
20241023,141600,112244590,656,655,656,655,1013
20241023,141500,111580063,655,655,655,655,180
20241023,141400,111462163,655,651,655,651,380
20241023,141300,111213658,655,652,655,652,2024
20241023,141200,109889329,653,652,653,651,1989
20241023,141100,108591812,652,652,652,652,10
20241023,141000,108585292,653,653,655,653,3021
20241023,140900,106608881,655,648,655,648,13169
20241023,140800,98024299,648,648,648,648,0
20241023,140700,98024299,648,648,648,648,300
20241023,140600,97829899,648,643,648,643,2001
20241023,140500,96538251,643,650,650,643,464
20241023,140400,96238886,651,652,652,651,88
20241023,140300,96181587,655,650,655,650,5877
20241023,140200,92352114,655,646,655,646,8786
20241023,140100,86606907,646,644,646,644,7000
20241023,140000,82090415,646,646,646,646,0
20241023,135900,82090415,646,640,646,640,1000
20241023,135800,81446893,640,638,640,638,1500
20241023,135700,80487167,639,640,640,639,122
20241023,135600,80409187,640,636,640,636,2000
20241023,135500,79134128,635,635,635,635,3054
20241023,135400,77194838,635,635,635,635,0
20241023,135300,77194838,635,635,635,635,1
20241023,135200,77194203,633,633,633,633,0
20241023,135100,77194203,633,633,633,633,0
20241023,135000,77194203,633,633,633,633,0
20241023,134900,77194203,633,633,633,633,0
20241023,134800,77194203,633,633,633,633,0
20241023,134700,77194203,633,631,633,630,3860
20241023,134600,74751582,631,631,631,631,0
20241023,134500,74751582,631,631,631,631,0
20241023,134400,74751582,631,631,631,631,0
20241023,134300,74751582,631,631,631,631,0
20241023,134200,74751582,631,631,631,631,0
20241023,134100,74751582,631,631,631,631,0
20241023,134000,74751582,631,631,631,631,50
20241023,133900,74720032,631,631,631,631,0
20241023,133800,74720032,631,631,631,631,0
20241023,133700,74720032,631,631,631,631,0
20241023,133600,74720032,631,631,631,631,0
20241023,133500,74720032,631,633,633,631,4000
20241023,133400,72195162,635,635,635,635,0
20241023,133300,72195162,635,635,635,635,0
20241023,133200,72195162,635,635,635,635,0
20241023,133100,72195162,635,635,635,635,2
20241023,133000,72193892,635,635,635,635,0
20241023,132900,72193892,635,635,635,635,0
20241023,132800,72193892,635,635,635,635,0
20241023,132700,72193892,635,635,635,635,0
20241023,132600,72193892,635,635,635,635,0
20241023,132500,72193892,635,635,635,635,0
20241023,132400,72193892,635,635,635,635,0
20241023,132300,72193892,635,635,635,635,0
20241023,132200,72193892,635,635,635,635,0
20241023,132100,72193892,635,635,635,635,0
20241023,132000,72193892,635,635,635,635,4
20241023,131900,72191352,636,636,636,636,0
20241023,131800,72191352,636,636,636,636,0
20241023,131700,72191352,636,633,636,633,10899
20241023,131600,65272252,634,634,634,634,0
20241023,131500,65272252,634,634,634,634,0
20241023,131400,65272252,634,634,634,634,0
20241023,131300,65272252,634,634,634,634,0
20241023,131200,65272252,634,634,634,634,0
20241023,131100,65272252,634,634,634,634,0
20241023,131000,65272252,634,634,634,634,0
20241023,130900,65272252,634,634,634,634,0
20241023,130800,65272252,634,634,634,634,0
20241023,130700,65272252,634,634,634,634,0
20241023,130600,65272252,634,634,634,634,0
20241023,130500,65272252,634,634,634,634,0
20241023,130400,65272252,634,634,634,634,0
20241023,130300,65272252,634,634,634,634,0
20241023,130200,65272252,634,634,634,634,0
20241023,130100,65272252,634,634,634,634,0
20241023,130000,65272252,634,634,634,634,0
20241023,125900,65272252,634,634,634,634,0
20241023,125800,65272252,634,634,634,634,0
20241023,125700,65272252,634,634,634,634,0
20241023,125600,65272252,634,634,634,634,0
20241023,125500,65272252,634,634,634,634,0
20241023,125400,65272252,634,634,634,634,0
20241023,125300,65272252,634,634,634,634,0
20241023,125200,65272252,634,634,634,634,0
20241023,125100,65272252,634,634,634,634,0
20241023,125000,65272252,634,634,634,634,0
20241023,124900,65272252,634,634,634,634,0
20241023,124800,65272252,634,634,634,634,0
20241023,124700,65272252,634,634,634,634,0
20241023,124600,65272252,634,634,634,634,0
20241023,124500,65272252,634,634,634,634,1
20241023,124400,65271618,632,632,632,632,0
20241023,124300,65271618,632,632,632,632,0
20241023,124200,65271618,632,632,632,632,0
20241023,124100,65271618,632,632,632,632,0
20241023,124000,65271618,632,632,632,632,0
20241023,123900,65271618,632,632,632,632,0
20241023,123800,65271618,632,632,632,632,1
20241023,123700,65270986,632,632,632,632,0
20241023,123600,65270986,632,632,632,632,99
20241023,123500,65208418,632,632,632,632,0
20241023,123400,65208418,632,632,632,632,0
20241023,123300,65208418,632,632,632,632,0
20241023,123200,65208418,632,632,632,632,99
20241023,123100,65145850,632,632,632,632,0
20241023,123000,65145850,632,632,632,632,3
20241023,122900,65143954,635,635,635,635,0
20241023,122800,65143954,635,635,635,635,0
20241023,122700,65143954,635,635,635,635,0
20241023,122600,65143954,635,635,635,635,0
20241023,122500,65143954,635,635,635,635,0
20241023,122400,65143954,635,635,635,635,0
20241023,122300,65143954,635,635,635,635,0
20241023,122200,65143954,635,635,635,635,0
20241023,122100,65143954,635,635,635,635,0
20241023,122000,65143954,635,635,635,635,0
20241023,121900,65143954,635,635,635,635,0
20241023,121800,65143954,635,635,635,635,0
20241023,121700,65143954,635,635,635,635,0
20241023,121600,65143954,635,635,635,635,0
20241023,121500,65143954,635,635,635,635,0
20241023,121400,65143954,635,635,635,635,0
20241023,121300,65143954,635,635,635,635,0
20241023,121200,65143954,635,635,635,635,0
20241023,121100,65143954,635,635,635,635,0
20241023,121000,65143954,635,635,635,635,0
20241023,120900,65143954,635,635,635,635,0
20241023,120800,65143954,635,635,635,635,0
20241023,120700,65143954,635,635,635,635,0
20241023,120600,65143954,635,635,635,635,0
20241023,120500,65143954,635,635,635,635,0
20241023,120400,65143954,635,635,635,635,0
20241023,120300,65143954,635,635,635,635,0
20241023,120200,65143954,635,635,635,635,0
20241023,120100,65143954,635,635,635,635,0
20241023,120000,65143954,635,635,635,635,0
20241023,115900,65143954,635,635,635,635,0
20241023,115800,65143954,635,635,635,635,0
20241023,115700,65143954,635,635,635,635,0
20241023,115600,65143954,635,635,635,635,0
20241023,115500,65143954,635,635,635,635,0
20241023,115400,65143954,635,635,635,635,0
20241023,115300,65143954,635,635,635,635,0
20241023,115200,65143954,635,635,635,635,0
20241023,115100,65143954,635,635,635,635,0
20241023,115000,65143954,635,635,635,635,0
20241023,114900,65143954,635,635,635,635,3
20241023,114800,65142049,636,636,636,636,0
20241023,114700,65142049,636,636,636,636,0
20241023,114600,65142049,636,636,636,636,0
20241023,114500,65142049,636,636,636,636,0
20241023,114400,65142049,636,636,636,636,0
20241023,114300,65142049,636,636,636,636,0
20241023,114200,65142049,636,636,636,636,0
20241023,114100,65142049,636,634,636,634,3864
20241023,114000,62688227,634,634,634,634,100
20241023,113900,62624827,632,631,632,631,6802
20241023,113800,58332356,631,631,631,631,0
20241023,113700,58332356,631,631,631,631,0
20241023,113600,58332356,631,631,631,631,0
20241023,113500,58332356,631,631,631,631,0
20241023,113400,58332356,631,631,631,631,0
20241023,113300,58332356,631,631,631,631,0
20241023,113200,58332356,631,631,631,631,0
20241023,113100,58332356,631,631,631,631,1
20241023,113000,58331725,630,629,630,629,4307
20241023,112900,55622554,630,630,630,630,0
20241023,112800,55622554,630,630,630,630,0
20241023,112700,55622554,630,630,630,630,1
20241023,112600,55621924,623,623,623,623,0
20241023,112500,55621924,623,629,629,622,29844
20241023,112400,36982573,629,629,629,629,0
20241023,112300,36982573,629,629,629,629,0
20241023,112200,36982573,629,629,629,629,1202
20241023,112100,36226515,631,631,631,631,0
20241023,112000,36226515,631,631,631,631,0
20241023,111900,36226515,631,631,631,631,0
20241023,111800,36226515,631,631,631,631,0
20241023,111700,36226515,631,631,631,631,2600
20241023,111600,34585915,631,630,631,630,3394
20241023,111500,32447301,630,630,630,630,0
20241023,111400,32447301,630,630,630,630,0
20241023,111300,32447301,630,630,630,630,59
20241023,111200,32410131,630,630,630,630,0
20241023,111100,32410131,630,630,630,630,0
20241023,111000,32410131,630,630,630,630,941
20241023,110900,31817301,632,632,632,632,0
20241023,110800,31817301,632,632,632,632,6
20241023,110700,31813509,633,631,633,629,4001
20241023,110600,29292054,631,631,631,631,1
20241023,110500,29291423,630,630,630,630,0
20241023,110400,29291423,630,630,630,630,0
20241023,110300,29291423,630,630,630,630,0
20241023,110200,29291423,630,630,630,630,0
20241023,110100,29291423,630,630,630,630,0
20241023,110000,29291423,630,630,630,630,1000
20241023,105900,28661423,625,625,625,625,0
20241023,105800,28661423,625,625,625,625,0
20241023,105700,28661423,625,633,633,625,20000
20241023,105600,16092147,633,633,633,633,0
20241023,105500,16092147,633,633,633,633,0
20241023,105400,16092147,633,633,633,633,411
20241023,105300,15831984,633,633,633,633,0
20241023,105200,15831984,633,633,633,633,0
20241023,105100,15831984,633,633,633,633,0
20241023,105000,15831984,633,633,633,633,0
20241023,104900,15831984,633,633,633,633,0
20241023,104800,15831984,633,633,633,633,1
20241023,104700,15831351,633,633,633,633,0
20241023,104600,15831351,633,633,633,633,0
20241023,104500,15831351,633,633,633,633,100
20241023,104400,15768051,633,633,633,633,0
20241023,104300,15768051,633,633,633,633,0
20241023,104200,15768051,633,633,633,633,0
20241023,104100,15768051,633,633,633,633,0
20241023,104000,15768051,633,633,633,633,0
20241023,103900,15768051,633,633,633,633,31
20241023,103800,15748428,633,633,633,633,5
20241023,103700,15745263,633,633,633,633,0
20241023,103600,15745263,633,633,633,633,0
20241023,103500,15745263,633,633,633,633,0
20241023,103400,15745263,633,633,633,633,0
20241023,103300,15745263,633,634,634,633,13
20241023,103200,15737022,634,634,634,634,0
20241023,103100,15737022,634,634,634,634,0
20241023,103000,15737022,634,634,634,634,0
20241023,102900,15737022,634,634,634,634,0
20241023,102800,15737022,634,634,634,634,0
20241023,102700,15737022,634,634,634,634,0
20241023,102600,15737022,634,634,634,634,530
20241023,102500,15401002,634,631,634,631,1000
20241023,102400,14769999,631,631,631,631,0
20241023,102300,14769999,631,631,631,631,2501
20241023,102200,13191868,631,631,631,631,0
20241023,102100,13191868,631,633,633,631,1736
20241023,102000,12095980,633,633,633,633,105
20241023,101900,12029515,632,632,632,632,1500
20241023,101800,11081515,632,632,632,632,3000
20241023,101700,9185515,633,633,633,633,332
20241023,101600,8975359,634,634,634,634,15
20241023,101500,8965849,634,634,634,634,0
20241023,101400,8965849,634,634,634,633,348
20241023,101300,8745534,634,634,634,634,0
20241023,101200,8745534,634,634,634,634,0
20241023,101100,8745534,634,634,634,634,0
20241023,101000,8745534,634,634,634,634,1
20241023,100900,8744900,633,633,633,633,599
20241023,100800,8365733,633,633,633,633,320
20241023,100700,8163173,632,632,632,632,2
20241023,100600,8161909,633,633,633,633,0
20241023,100500,8161909,633,633,633,633,1
20241023,100400,8161276,633,633,633,633,0
20241023,100300,8161276,633,633,633,633,0
20241023,100200,8161276,633,633,633,633,0
20241023,100100,8161276,633,633,633,633,0
20241023,100000,8161276,633,633,633,633,0
20241023,095900,8161276,633,633,633,633,0
20241023,095800,8161276,633,633,633,633,0
20241023,095700,8161276,633,633,633,633,0
20241023,095600,8161276,633,633,633,633,0
20241023,095500,8161276,633,633,633,633,0
20241023,095400,8161276,633,633,633,633,0
20241023,095300,8161276,633,633,633,633,0
20241023,095200,8161276,633,633,633,633,0
20241023,095100,8161276,633,633,633,633,0
20241023,095000,8161276,633,633,633,633,0
20241023,094900,8161276,633,633,633,633,0
20241023,094800,8161276,633,633,633,633,0
20241023,094700,8161276,633,633,633,633,0
20241023,094600,8161276,633,634,634,633,786
20241023,094500,7662953,635,634,635,633,193
20241023,094400,7540690,633,633,633,633,221
20241023,094300,7400797,633,633,633,633,21
20241023,094200,7387504,633,633,633,633,3
20241023,094100,7385605,633,633,633,633,13
20241023,094000,7377376,631,631,631,631,1000
20241023,093900,6746376,631,631,631,631,0
20241023,093800,6746376,631,631,631,631,0
20241023,093700,6746376,631,631,631,631,0
20241023,093600,6746376,631,631,631,631,0
20241023,093500,6746376,631,631,631,631,0
20241023,093400,6746376,631,631,631,631,0
20241023,093300,6746376,631,632,632,631,398
20241023,093200,6494844,632,632,632,632,658
20241023,093100,6078988,632,632,632,632,0
20241023,093000,6078988,632,632,632,632,15
20241023,092900,6069508,632,632,632,632,1
20241023,092800,6068876,631,631,631,631,1101
20241023,092700,5374145,631,631,631,631,0
20241023,092600,5374145,631,631,631,631,123
20241023,092500,5296532,630,630,630,630,0
20241023,092400,5296532,630,630,630,630,1000
20241023,092300,4666532,630,630,630,630,0
20241023,092200,4666532,630,630,630,630,10
20241023,092100,4660232,632,632,632,632,0
20241023,092000,4660232,632,632,632,632,9
20241023,091900,4654544,632,632,632,632,71
20241023,091800,4609672,633,633,633,633,0
20241023,091700,4609672,633,633,633,633,0
20241023,091600,4609672,633,633,633,633,0
20241023,091500,4609672,633,633,633,633,0
20241023,091400,4609672,633,633,633,633,0
20241023,091300,4609672,633,633,633,633,0
20241023,091200,4609672,633,633,633,633,0
20241023,091100,4609672,633,633,633,633,0
20241023,091000,4609672,633,633,633,633,0
20241023,090900,4609672,633,633,633,633,0
20241023,090800,4609672,633,633,633,633,0
20241023,090700,4609672,633,633,633,633,131
20241023,090600,4526749,633,633,633,633,20
20241023,090500,4514089,633,633,633,633,3466
20241023,090400,2320111,633,631,633,631,3651
20241023,090300,12600,630,630,630,630,0
20241023,090200,12600,630,630,630,630,0
20241023,090100,12600,630,630,630,630,0
20241023,090000,12600,630,630,630,630,20