KissMeData/001020/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,183300,10367936,718,718,718,718,3083
20241004,183200,10367936,718,718,718,718,0
20241004,183100,10367936,718,718,718,718,0
20241004,183000,10367936,718,718,718,718,0
20241004,182900,10367936,718,718,718,718,0
20241004,182800,10367936,718,718,718,718,0
20241004,182700,10367936,718,718,718,718,0
20241004,182600,10367936,718,718,718,718,0
20241004,182500,10367936,718,718,718,718,0
20241004,182400,10367936,718,718,718,718,0
20241004,182300,10367936,718,718,718,718,0
20241004,182200,10367936,718,718,718,718,0
20241004,182100,10367936,718,718,718,718,0
20241004,182000,10367936,718,718,718,718,0
20241004,181900,10367936,718,718,718,718,0
20241004,181800,10367936,718,718,718,718,0
20241004,181700,10367936,718,718,718,718,0
20241004,181600,10367936,718,718,718,718,0
20241004,181500,10367936,718,718,718,718,0
20241004,181400,10367936,718,718,718,718,0
20241004,181300,10367936,718,718,718,718,0
20241004,181200,10367936,718,718,718,718,0
20241004,181100,10367936,718,718,718,718,0
20241004,181000,10367936,718,718,718,718,0
20241004,180900,10367936,718,718,718,718,0
20241004,180800,10367936,718,718,718,718,0
20241004,180700,10367936,718,718,718,718,0
20241004,180600,10367936,718,718,718,718,0
20241004,180500,10367936,718,718,718,718,0
20241004,180400,10367936,718,718,718,718,0
20241004,180300,10367936,718,718,718,718,3083
20241004,180200,10367936,718,718,718,718,0
20241004,180100,10367936,718,718,718,718,0
20241004,180000,10367936,718,718,718,718,0
20241004,175900,10367936,718,718,718,718,0
20241004,175800,10367936,718,718,718,718,0
20241004,175700,10367936,718,718,718,718,0
20241004,175600,10367936,718,718,718,718,0
20241004,175500,10367936,718,718,718,718,0
20241004,175400,10367936,718,718,718,718,0
20241004,175300,10367936,718,718,718,718,0
20241004,175200,10367936,718,718,718,718,0
20241004,175100,10367936,718,718,718,718,0
20241004,175000,10367936,718,718,718,718,0
20241004,174900,10367936,718,718,718,718,0
20241004,174800,10367936,718,718,718,718,0
20241004,174700,10367936,718,718,718,718,0
20241004,174600,10367936,718,718,718,718,0
20241004,174500,10367936,718,718,718,718,0
20241004,174400,10367936,718,718,718,718,0
20241004,174300,10367936,718,718,718,718,0
20241004,174200,10367936,718,718,718,718,0
20241004,174100,10367936,718,718,718,718,0
20241004,174000,10367936,718,718,718,718,0
20241004,173900,10367936,718,718,718,718,0
20241004,173800,10367936,718,718,718,718,0
20241004,173700,10367936,718,718,718,718,0
20241004,173600,10367936,718,718,718,718,0
20241004,173500,10367936,718,718,718,718,0
20241004,173400,10367936,718,718,718,718,0
20241004,173300,10367936,718,718,718,718,3083
20241004,173200,10367936,718,718,718,718,0
20241004,173100,10367936,718,718,718,718,0
20241004,173000,10367936,718,718,718,718,0
20241004,172900,10367936,718,718,718,718,0
20241004,172800,10367936,718,718,718,718,0
20241004,172700,10367936,718,718,718,718,0
20241004,172600,10367936,718,718,718,718,0
20241004,172500,10367936,718,718,718,718,0
20241004,172400,10367936,718,718,718,718,0
20241004,172300,10367936,718,718,718,718,0
20241004,172200,10367936,718,718,718,718,0
20241004,172100,10367936,718,718,718,718,0
20241004,172000,10367936,718,718,718,718,0
20241004,171900,10367936,718,718,718,718,0
20241004,171800,10367936,718,718,718,718,0
20241004,171700,10367936,718,718,718,718,0
20241004,171600,10367936,718,718,718,718,0
20241004,171500,10367936,718,718,718,718,0
20241004,171400,10367936,718,718,718,718,0
20241004,171300,10367936,718,718,718,718,0
20241004,171200,10367936,718,718,718,718,0
20241004,171100,10367936,718,718,718,718,0
20241004,171000,10367936,718,718,718,718,0
20241004,170900,10367936,718,718,718,718,0
20241004,170800,10367936,718,718,718,718,0
20241004,170700,10367936,718,718,718,718,0
20241004,170600,10367936,718,718,718,718,0
20241004,170500,10367936,718,718,718,718,0
20241004,170400,10367936,718,718,718,718,0
20241004,170300,10367936,718,718,718,718,3083
20241004,170200,10367936,718,718,718,718,0
20241004,170100,10367936,718,718,718,718,0
20241004,170000,10367936,718,718,718,718,0
20241004,165900,10367936,718,718,718,718,0
20241004,165800,10367936,718,718,718,718,0
20241004,165700,10367936,718,718,718,718,0
20241004,165600,10367936,718,718,718,718,0
20241004,165500,10367936,718,718,718,718,0
20241004,165400,10367936,718,718,718,718,0
20241004,165300,10367936,718,718,718,718,0
20241004,165200,10367936,718,718,718,718,0
20241004,165100,10367936,718,718,718,718,0
20241004,165000,10367936,718,718,718,718,0
20241004,164900,10367936,718,718,718,718,0
20241004,164800,10367936,718,718,718,718,0
20241004,164700,10367936,718,718,718,718,0
20241004,164600,10367936,718,718,718,718,0
20241004,164500,10367936,718,718,718,718,0
20241004,164400,10367936,718,718,718,718,0
20241004,164300,10367936,718,718,718,718,0
20241004,164200,10367936,718,718,718,718,0
20241004,164100,10367936,718,718,718,718,0
20241004,164000,10367936,718,718,718,718,0
20241004,163900,10367936,718,718,718,718,0
20241004,163800,10367936,718,718,718,718,0
20241004,163700,10367936,718,718,718,718,0
20241004,163600,10367936,718,718,718,718,0
20241004,163500,10367936,718,718,718,718,0
20241004,163400,10367936,718,718,718,718,0
20241004,163300,10367936,718,718,718,718,3083
20241004,163200,10367936,718,718,718,718,0
20241004,163100,10367936,718,718,718,718,0
20241004,163000,10367936,718,718,718,718,0
20241004,162900,10367936,718,718,718,718,0
20241004,162800,10367936,718,718,718,718,0
20241004,162700,10367936,718,718,718,718,0
20241004,162600,10367936,718,718,718,718,0
20241004,162500,10367936,718,718,718,718,0
20241004,162400,10367936,718,718,718,718,0
20241004,162300,10367936,718,718,718,718,0
20241004,162200,10367936,718,718,718,718,0
20241004,162100,10367936,718,718,718,718,0
20241004,162000,10367936,718,718,718,718,0
20241004,161900,10367936,718,718,718,718,0
20241004,161800,10367936,718,718,718,718,0
20241004,161700,10367936,718,718,718,718,0
20241004,161600,10367936,718,718,718,718,0
20241004,161500,10367936,718,718,718,718,0
20241004,161400,10367936,718,718,718,718,0
20241004,161300,10367936,718,718,718,718,0
20241004,161200,10367936,718,718,718,718,0
20241004,161100,10367936,718,718,718,718,0
20241004,161000,10367936,718,718,718,718,0
20241004,160900,10367936,718,718,718,718,0
20241004,160800,10367936,718,718,718,718,0
20241004,160700,10367936,718,718,718,718,0
20241004,160600,10367936,718,718,718,718,0
20241004,160500,10367936,718,718,718,718,0
20241004,160400,10367936,718,718,718,718,0
20241004,160300,10367936,718,718,718,718,3083
20241004,160200,10367936,718,718,718,718,0
20241004,160100,10367936,718,718,718,718,0
20241004,160000,10367936,718,718,718,718,0
20241004,155900,10367936,718,718,718,718,0
20241004,155800,10367936,718,718,718,718,0
20241004,155700,10367936,718,718,718,718,0
20241004,155600,10367936,718,718,718,718,0
20241004,155500,10367936,718,718,718,718,0
20241004,155400,10367936,718,718,718,718,0
20241004,155300,10367936,718,718,718,718,0
20241004,155200,10367936,718,718,718,718,0
20241004,155100,10367936,718,718,718,718,0
20241004,155000,10367936,718,718,718,718,0
20241004,154900,10367936,718,718,718,718,0
20241004,154800,10367936,718,718,718,718,0
20241004,154700,10367936,718,718,718,718,0
20241004,154600,10367936,718,718,718,718,0
20241004,154500,10367936,718,718,718,718,0
20241004,154400,10367936,718,718,718,718,0
20241004,154300,10367936,718,718,718,718,0
20241004,154200,10367936,718,718,718,718,0
20241004,154100,10367936,718,718,718,718,0
20241004,154000,10367936,718,718,718,718,0
20241004,153900,10367936,718,718,718,718,0
20241004,153800,10367936,718,718,718,718,0
20241004,153700,10367936,718,718,718,718,0
20241004,153600,10367936,718,718,718,718,0
20241004,153500,10367936,718,718,718,718,0
20241004,153400,10367936,718,718,718,718,0
20241004,153300,10367936,718,718,718,718,3083
20241004,153200,10367936,718,718,718,718,0
20241004,153100,10367936,718,718,718,718,0
20241004,153000,10367936,718,718,718,718,3083
20241004,152900,8154342,705,705,705,705,0
20241004,152800,8154342,705,705,705,705,0
20241004,152700,8154342,705,705,705,705,0
20241004,152600,8154342,705,705,705,705,0
20241004,152500,8154342,705,705,705,705,0
20241004,152400,8154342,705,705,705,705,0
20241004,152300,8154342,705,705,705,705,0
20241004,152200,8154342,705,705,705,705,0
20241004,152100,8154342,705,705,705,705,0
20241004,152000,8154342,705,705,705,705,0
20241004,151900,8154342,705,705,705,705,0
20241004,151800,8154342,705,705,705,705,0
20241004,151700,8154342,705,705,705,705,0
20241004,151600,8154342,705,705,705,705,0
20241004,151500,8154342,705,705,705,705,0
20241004,151400,8154342,705,705,705,705,0
20241004,151300,8154342,705,705,705,705,0
20241004,151200,8154342,705,705,705,705,0
20241004,151100,8154342,705,705,705,705,0
20241004,151000,8154342,705,705,705,705,350
20241004,150900,7907592,706,706,706,706,0
20241004,150800,7907592,706,706,706,706,0
20241004,150700,7907592,706,706,706,706,0
20241004,150600,7907592,706,706,706,706,1
20241004,150500,7906886,704,704,704,704,0
20241004,150400,7906886,704,704,704,704,0
20241004,150300,7906886,704,704,704,704,0
20241004,150200,7906886,704,704,704,704,0
20241004,150100,7906886,704,704,704,704,1000
20241004,150000,7202886,705,705,705,705,398
20241004,145900,6922296,705,705,705,705,0
20241004,145800,6922296,705,705,705,705,1
20241004,145700,6921591,705,706,706,705,527
20241004,145600,6550041,706,706,706,706,2
20241004,145500,6548629,705,705,705,705,0
20241004,145400,6548629,705,705,705,705,0
20241004,145300,6548629,705,705,705,705,0
20241004,145200,6548629,705,705,705,705,0
20241004,145100,6548629,705,705,705,705,0
20241004,145000,6548629,705,705,705,705,0
20241004,144900,6548629,705,705,705,705,0
20241004,144800,6548629,705,705,705,705,0
20241004,144700,6548629,705,708,708,705,4
20241004,144600,6545803,709,709,709,709,1
20241004,144500,6545094,710,710,710,710,0
20241004,144400,6545094,710,710,710,710,0
20241004,144300,6545094,710,710,710,710,0
20241004,144200,6545094,710,710,710,710,1
20241004,144100,6544384,711,711,711,711,0
20241004,144000,6544384,711,711,711,711,0
20241004,143900,6544384,711,711,711,711,0
20241004,143800,6544384,711,711,711,711,0
20241004,143700,6544384,711,711,711,711,0
20241004,143600,6544384,711,711,711,711,0
20241004,143500,6544384,711,711,711,711,0
20241004,143400,6544384,711,711,711,711,0
20241004,143300,6544384,711,711,711,711,0
20241004,143200,6544384,711,711,711,711,0
20241004,143100,6544384,711,711,711,711,1
20241004,143000,6543673,706,706,706,706,0
20241004,142900,6543673,706,706,706,706,0
20241004,142800,6543673,706,706,706,706,0
20241004,142700,6543673,706,706,706,706,0
20241004,142600,6543673,706,706,706,706,0
20241004,142500,6543673,706,710,710,706,5
20241004,142400,6540133,711,711,711,711,0
20241004,142300,6540133,711,711,711,711,0
20241004,142200,6540133,711,711,711,711,0
20241004,142100,6540133,711,711,711,711,0
20241004,142000,6540133,711,711,711,711,0
20241004,141900,6540133,711,711,711,711,0
20241004,141800,6540133,711,710,711,710,2
20241004,141700,6538712,709,709,709,709,0
20241004,141600,6538712,709,709,709,709,0
20241004,141500,6538712,709,709,709,709,0
20241004,141400,6538712,709,709,709,709,0
20241004,141300,6538712,709,709,709,709,0
20241004,141200,6538712,709,709,709,709,0
20241004,141100,6538712,709,709,709,709,0
20241004,141000,6538712,709,709,709,709,0
20241004,140900,6538712,709,709,709,709,0
20241004,140800,6538712,709,709,709,709,1042
20241004,140700,5799934,709,709,709,709,0
20241004,140600,5799934,709,709,709,709,0
20241004,140500,5799934,709,709,709,709,0
20241004,140400,5799934,709,709,709,709,722
20241004,140300,5288036,707,707,707,707,0
20241004,140200,5288036,707,707,707,707,0
20241004,140100,5288036,707,707,707,707,0
20241004,140000,5288036,707,707,707,707,0
20241004,135900,5288036,707,707,707,707,0
20241004,135800,5288036,707,707,707,707,60
20241004,135700,5245616,706,705,706,705,192
20241004,135600,5110106,704,704,704,704,58
20241004,135500,5069274,704,704,704,704,0
20241004,135400,5069274,704,704,704,704,0
20241004,135300,5069274,704,704,704,704,58
20241004,135200,5028442,704,704,704,704,236
20241004,135100,4862298,705,705,705,705,0
20241004,135000,4862298,705,705,705,705,0
20241004,134900,4862298,705,705,705,705,0
20241004,134800,4862298,705,705,705,705,0
20241004,134700,4862298,705,705,705,705,14
20241004,134600,4852428,704,704,704,704,58
20241004,134500,4811596,705,705,705,705,1
20241004,134400,4810891,705,705,705,705,0
20241004,134300,4810891,705,705,705,705,0
20241004,134200,4810891,705,705,705,705,1
20241004,134100,4810186,706,706,706,706,0
20241004,134000,4810186,706,706,706,706,0
20241004,133900,4810186,706,706,706,706,0
20241004,133800,4810186,706,706,706,706,24
20241004,133700,4793242,707,707,707,707,0
20241004,133600,4793242,707,707,707,707,0
20241004,133500,4793242,707,707,707,707,0
20241004,133400,4793242,707,707,707,707,0
20241004,133300,4793242,707,707,707,707,0
20241004,133200,4793242,707,707,707,707,0
20241004,133100,4793242,707,707,707,707,0
20241004,133000,4793242,707,707,707,707,0
20241004,132900,4793242,707,707,707,707,0
20241004,132800,4793242,707,707,707,707,0
20241004,132700,4793242,707,707,707,707,0
20241004,132600,4793242,707,707,707,707,0
20241004,132500,4793242,707,707,707,707,0
20241004,132400,4793242,707,707,707,707,0
20241004,132300,4793242,707,707,707,707,114
20241004,132200,4712644,707,707,707,707,0
20241004,132100,4712644,707,707,707,707,0
20241004,132000,4712644,707,707,707,707,0
20241004,131900,4712644,707,707,707,707,0
20241004,131800,4712644,707,707,707,707,0
20241004,131700,4712644,707,707,707,707,0
20241004,131600,4712644,707,707,707,707,0
20241004,131500,4712644,707,707,707,707,0
20241004,131400,4712644,707,707,707,707,0
20241004,131300,4712644,707,707,707,707,0
20241004,131200,4712644,707,707,707,707,0
20241004,131100,4712644,707,707,707,707,0
20241004,131000,4712644,707,707,707,707,0
20241004,130900,4712644,707,707,707,707,0
20241004,130800,4712644,707,707,707,707,0
20241004,130700,4712644,707,707,707,707,59
20241004,130600,4670931,704,704,704,704,0
20241004,130500,4670931,704,704,704,704,0
20241004,130400,4670931,704,704,704,704,0
20241004,130300,4670931,704,704,704,704,0
20241004,130200,4670931,704,708,708,704,458
20241004,130100,4348247,708,708,708,708,1
20241004,130000,4347539,709,709,709,709,0
20241004,125900,4347539,709,709,709,709,0
20241004,125800,4347539,709,709,709,709,0
20241004,125700,4347539,709,709,709,709,0
20241004,125600,4347539,709,709,709,709,1
20241004,125500,4346830,709,709,709,709,139
20241004,125400,4248279,709,709,709,709,4
20241004,125300,4245443,709,709,709,709,1000
20241004,125200,3536443,710,710,710,710,30
20241004,125100,3515143,709,709,709,709,58
20241004,125000,3474021,709,709,709,709,0
20241004,124900,3474021,709,709,709,709,0
20241004,124800,3474021,709,709,709,709,0
20241004,124700,3474021,709,709,709,709,58
20241004,124600,3432899,710,710,710,710,0
20241004,124500,3432899,710,710,710,710,0
20241004,124400,3432899,710,710,710,710,0
20241004,124300,3432899,710,710,710,710,0
20241004,124200,3432899,710,710,710,710,0
20241004,124100,3432899,710,709,710,709,59
20241004,124000,3391067,710,710,710,710,0
20241004,123900,3391067,710,710,710,710,1
20241004,123800,3390357,711,711,711,711,0
20241004,123700,3390357,711,711,711,711,0
20241004,123600,3390357,711,711,711,711,1
20241004,123500,3389646,712,712,712,712,2
20241004,123400,3388222,713,713,713,713,0
20241004,123300,3388222,713,713,713,713,0
20241004,123200,3388222,713,713,713,713,0
20241004,123100,3388222,713,713,713,713,0
20241004,123000,3388222,713,713,713,713,0
20241004,122900,3388222,713,713,713,713,0
20241004,122800,3388222,713,713,713,713,0
20241004,122700,3388222,713,713,713,713,0
20241004,122600,3388222,713,713,713,713,2
20241004,122500,3386796,714,714,714,714,0
20241004,122400,3386796,714,714,714,714,0
20241004,122300,3386796,714,714,714,714,0
20241004,122200,3386796,714,714,714,714,0
20241004,122100,3386796,714,714,714,714,0
20241004,122000,3386796,714,715,715,714,2
20241004,121900,3385367,716,716,716,716,0
20241004,121800,3385367,716,716,716,716,13
20241004,121700,3376059,716,716,716,716,0
20241004,121600,3376059,716,716,716,716,0
20241004,121500,3376059,716,716,716,716,0
20241004,121400,3376059,716,716,716,716,0
20241004,121300,3376059,716,716,716,716,0
20241004,121200,3376059,716,716,716,716,0
20241004,121100,3376059,716,716,716,716,0
20241004,121000,3376059,716,716,716,716,0
20241004,120900,3376059,716,716,716,716,0
20241004,120800,3376059,716,716,716,716,0
20241004,120700,3376059,716,716,716,716,0
20241004,120600,3376059,716,716,716,716,0
20241004,120500,3376059,716,716,716,716,0
20241004,120400,3376059,716,716,716,716,0
20241004,120300,3376059,716,716,716,716,0
20241004,120200,3376059,716,716,716,716,0
20241004,120100,3376059,716,717,717,716,31
20241004,120000,3353834,717,717,717,717,0
20241004,115900,3353834,717,717,717,717,0
20241004,115800,3353834,717,717,717,717,0
20241004,115700,3353834,717,717,717,717,0
20241004,115600,3353834,717,717,717,717,0
20241004,115500,3353834,717,717,717,717,0
20241004,115400,3353834,717,717,717,717,0
20241004,115300,3353834,717,717,717,717,0
20241004,115200,3353834,717,717,717,717,0
20241004,115100,3353834,717,717,717,717,0
20241004,115000,3353834,717,717,717,717,0
20241004,114900,3353834,717,717,717,717,0
20241004,114800,3353834,717,717,717,717,0
20241004,114700,3353834,717,717,717,717,0
20241004,114600,3353834,717,717,717,717,0
20241004,114500,3353834,717,717,717,717,0
20241004,114400,3353834,717,717,717,717,0
20241004,114300,3353834,717,717,717,717,0
20241004,114200,3353834,717,717,717,717,0
20241004,114100,3353834,717,717,717,717,0
20241004,114000,3353834,717,717,717,717,0
20241004,113900,3353834,717,717,717,717,0
20241004,113800,3353834,717,717,717,717,0
20241004,113700,3353834,717,717,717,717,0
20241004,113600,3353834,717,717,717,717,0
20241004,113500,3353834,717,717,717,717,0
20241004,113400,3353834,717,717,717,717,0
20241004,113300,3353834,717,717,717,717,0
20241004,113200,3353834,717,717,717,717,0
20241004,113100,3353834,717,717,717,717,0
20241004,113000,3353834,717,717,717,717,0
20241004,112900,3353834,717,717,717,717,0
20241004,112800,3353834,717,717,717,717,0
20241004,112700,3353834,717,717,717,717,0
20241004,112600,3353834,717,717,717,717,0
20241004,112500,3353834,717,717,717,717,0
20241004,112400,3353834,717,717,717,717,0
20241004,112300,3353834,717,717,717,717,0
20241004,112200,3353834,717,717,717,717,0
20241004,112100,3353834,717,717,717,717,0
20241004,112000,3353834,717,717,717,717,0
20241004,111900,3353834,717,717,717,717,0
20241004,111800,3353834,717,717,717,717,0
20241004,111700,3353834,717,717,717,717,0
20241004,111600,3353834,717,717,717,717,0
20241004,111500,3353834,717,717,717,717,0
20241004,111400,3353834,717,717,717,717,0
20241004,111300,3353834,717,717,717,717,0
20241004,111200,3353834,717,717,717,717,0
20241004,111100,3353834,717,717,717,717,0
20241004,111000,3353834,717,717,717,717,0
20241004,110900,3353834,717,717,717,717,0
20241004,110800,3353834,717,717,717,717,0
20241004,110700,3353834,717,717,717,717,0
20241004,110600,3353834,717,717,717,717,0
20241004,110500,3353834,717,717,717,717,0
20241004,110400,3353834,717,717,717,717,0
20241004,110300,3353834,717,717,717,717,0
20241004,110200,3353834,717,717,717,717,0
20241004,110100,3353834,717,717,717,717,386
20241004,110000,3077072,718,718,718,718,0
20241004,105900,3077072,718,718,718,718,0
20241004,105800,3077072,718,718,718,718,0
20241004,105700,3077072,718,718,718,718,213
20241004,105600,2924138,719,719,719,719,26
20241004,105500,2905444,718,718,718,718,0
20241004,105400,2905444,718,718,718,718,0
20241004,105300,2905444,718,718,718,718,0
20241004,105200,2905444,718,718,718,718,0
20241004,105100,2905444,718,718,718,718,14
20241004,105000,2895392,717,717,717,717,99
20241004,104900,2824409,717,717,717,717,0
20241004,104800,2824409,717,717,717,717,0
20241004,104700,2824409,717,717,717,717,0
20241004,104600,2824409,717,717,717,717,0
20241004,104500,2824409,717,717,717,717,0
20241004,104400,2824409,717,717,717,717,0
20241004,104300,2824409,717,717,717,717,901
20241004,104200,2178392,718,718,718,718,0
20241004,104100,2178392,718,718,718,718,0
20241004,104000,2178392,718,718,718,718,0
20241004,103900,2178392,718,718,718,718,1
20241004,103800,2177674,719,719,719,719,3
20241004,103700,2175517,718,718,718,718,0
20241004,103600,2175517,718,718,718,718,2
20241004,103500,2174081,719,719,719,719,0
20241004,103400,2174081,719,719,719,719,0
20241004,103300,2174081,719,719,719,719,0
20241004,103200,2174081,719,719,719,719,0
20241004,103100,2174081,719,719,719,719,0
20241004,103000,2174081,719,719,719,719,0
20241004,102900,2174081,719,719,719,719,1
20241004,102800,2173362,719,719,719,719,0
20241004,102700,2173362,719,719,719,719,0
20241004,102600,2173362,719,719,719,719,0
20241004,102500,2173362,719,719,719,719,0
20241004,102400,2173362,719,719,719,719,0
20241004,102300,2173362,719,719,719,719,0
20241004,102200,2173362,719,719,719,719,0
20241004,102100,2173362,719,719,719,719,0
20241004,102000,2173362,719,718,719,716,5
20241004,101900,2169773,704,704,704,704,0
20241004,101800,2169773,704,704,704,704,0
20241004,101700,2169773,704,704,704,704,0
20241004,101600,2169773,704,704,704,704,0
20241004,101500,2169773,704,704,704,704,0
20241004,101400,2169773,704,704,704,704,0
20241004,101300,2169773,704,704,704,704,0
20241004,101200,2169773,704,704,704,704,0
20241004,101100,2169773,704,704,704,704,0
20241004,101000,2169773,704,717,717,704,1500
20241004,100900,1104925,712,712,712,712,0
20241004,100800,1104925,712,712,712,712,0
20241004,100700,1104925,712,712,712,712,0
20241004,100600,1104925,712,712,712,712,0
20241004,100500,1104925,712,712,712,712,0
20241004,100400,1104925,712,713,713,712,6
20241004,100300,1100651,711,711,711,711,0
20241004,100200,1100651,711,711,711,711,0
20241004,100100,1100651,711,711,711,711,0
20241004,100000,1100651,711,711,711,711,0
20241004,095900,1100651,711,711,711,711,0
20241004,095800,1100651,711,711,711,711,0
20241004,095700,1100651,711,711,711,711,0
20241004,095600,1100651,711,711,711,711,0
20241004,095500,1100651,711,711,711,711,0
20241004,095400,1100651,711,711,711,711,0
20241004,095300,1100651,711,711,711,711,0
20241004,095200,1100651,711,711,711,711,0
20241004,095100,1100651,711,712,712,711,9
20241004,095000,1094244,713,713,713,713,1
20241004,094900,1093531,713,713,713,713,0
20241004,094800,1093531,713,713,713,713,0
20241004,094700,1093531,713,713,713,713,0
20241004,094600,1093531,713,713,713,713,1
20241004,094500,1092818,714,714,714,714,0
20241004,094400,1092818,714,714,714,714,1
20241004,094300,1092104,715,715,715,715,0
20241004,094200,1092104,715,715,715,715,0
20241004,094100,1092104,715,715,715,715,0
20241004,094000,1092104,715,715,715,715,0
20241004,093900,1092104,715,715,715,715,0
20241004,093800,1092104,715,715,715,715,0
20241004,093700,1092104,715,715,715,715,0
20241004,093600,1092104,715,715,715,715,1
20241004,093500,1091389,717,717,717,717,0
20241004,093400,1091389,717,717,717,717,0
20241004,093300,1091389,717,717,717,717,6
20241004,093200,1087087,716,716,716,716,0
20241004,093100,1087087,716,716,716,716,0
20241004,093000,1087087,716,716,716,716,1
20241004,092900,1086371,714,714,714,714,0
20241004,092800,1086371,714,714,714,714,0
20241004,092700,1086371,714,715,715,714,1401
20241004,092600,86056,717,717,717,717,0
20241004,092500,86056,717,717,717,717,0
20241004,092400,86056,717,717,717,714,6
20241004,092300,81764,711,711,711,711,0
20241004,092200,81764,711,711,711,711,0
20241004,092100,81764,711,711,711,711,1
20241004,092000,81053,711,711,711,711,0
20241004,091900,81053,711,711,711,711,0
20241004,091800,81053,711,711,711,711,0
20241004,091700,81053,711,711,711,711,49
20241004,091600,46214,711,711,711,711,30
20241004,091500,24884,711,711,711,711,0
20241004,091400,24884,711,711,711,711,0
20241004,091300,24884,711,711,711,711,0
20241004,091200,24884,711,711,711,711,30
20241004,091100,3554,711,711,711,711,0
20241004,091000,3554,711,711,711,711,0
20241004,090900,3554,711,711,711,711,0
20241004,090800,3554,711,711,711,711,1
20241004,090700,2843,710,710,710,710,0
20241004,090600,2843,710,710,710,710,0
20241004,090500,2843,710,710,710,710,1
20241004,090400,2133,711,711,711,711,0
20241004,090300,2133,711,711,711,711,0
20241004,090200,2133,711,711,711,711,0
20241004,090100,2133,711,711,711,711,0
20241004,090000,2133,711,711,711,711,3