KissMeData/032980/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192100,121516518,759,759,759,759,1595
20241007,192000,121516518,759,759,759,759,0
20241007,191900,121516518,759,759,759,759,0
20241007,191800,121516518,759,759,759,759,0
20241007,191700,121516518,759,759,759,759,0
20241007,191600,121516518,759,759,759,759,0
20241007,191500,121516518,759,759,759,759,0
20241007,191400,121516518,759,759,759,759,0
20241007,191300,121516518,759,759,759,759,0
20241007,191200,121516518,759,759,759,759,0
20241007,191100,121516518,759,759,759,759,0
20241007,191000,121516518,759,759,759,759,0
20241007,190900,121516518,759,759,759,759,0
20241007,190800,121516518,759,759,759,759,0
20241007,190700,121516518,759,759,759,759,0
20241007,190600,121516518,759,759,759,759,0
20241007,190500,121516518,759,759,759,759,0
20241007,190400,121516518,759,759,759,759,0
20241007,190300,121516518,759,759,759,759,0
20241007,190200,121516518,759,759,759,759,0
20241007,190100,121516518,759,759,759,759,0
20241007,190000,121516518,759,759,759,759,0
20241007,185900,121516518,759,759,759,759,0
20241007,185800,121516518,759,759,759,759,0
20241007,185700,121516518,759,759,759,759,0
20241007,185600,121516518,759,759,759,759,0
20241007,185500,121516518,759,759,759,759,0
20241007,185400,121516518,759,759,759,759,0
20241007,185300,121516518,759,759,759,759,0
20241007,185200,121516518,759,759,759,759,0
20241007,185100,121516518,759,759,759,759,1595
20241007,185000,121516518,759,759,759,759,0
20241007,184900,121516518,759,759,759,759,0
20241007,184800,121516518,759,759,759,759,0
20241007,184700,121516518,759,759,759,759,0
20241007,184600,121516518,759,759,759,759,0
20241007,184500,121516518,759,759,759,759,0
20241007,184400,121516518,759,759,759,759,0
20241007,184300,121516518,759,759,759,759,0
20241007,184200,121516518,759,759,759,759,0
20241007,184100,121516518,759,759,759,759,0
20241007,184000,121516518,759,759,759,759,0
20241007,183900,121516518,759,759,759,759,0
20241007,183800,121516518,759,759,759,759,0
20241007,183700,121516518,759,759,759,759,0
20241007,183600,121516518,759,759,759,759,0
20241007,183500,121516518,759,759,759,759,0
20241007,183400,121516518,759,759,759,759,0
20241007,183300,121516518,759,759,759,759,0
20241007,183200,121516518,759,759,759,759,0
20241007,183100,121516518,759,759,759,759,0
20241007,183000,121516518,759,759,759,759,0
20241007,182900,121516518,759,759,759,759,0
20241007,182800,121516518,759,759,759,759,0
20241007,182700,121516518,759,759,759,759,0
20241007,182600,121516518,759,759,759,759,0
20241007,182500,121516518,759,759,759,759,0
20241007,182400,121516518,759,759,759,759,0
20241007,182300,121516518,759,759,759,759,0
20241007,182200,121516518,759,759,759,759,0
20241007,182100,121516518,759,759,759,759,1595
20241007,182000,121516518,759,759,759,759,0
20241007,181900,121516518,759,759,759,759,0
20241007,181800,121516518,759,759,759,759,0
20241007,181700,121516518,759,759,759,759,0
20241007,181600,121516518,759,759,759,759,0
20241007,181500,121516518,759,759,759,759,0
20241007,181400,121516518,759,759,759,759,0
20241007,181300,121516518,759,759,759,759,0
20241007,181200,121516518,759,759,759,759,0
20241007,181100,121516518,759,759,759,759,0
20241007,181000,121516518,759,759,759,759,0
20241007,180900,121516518,759,759,759,759,0
20241007,180800,121516518,759,759,759,759,0
20241007,180700,121516518,759,759,759,759,0
20241007,180600,121516518,759,759,759,759,0
20241007,180500,121516518,759,759,759,759,0
20241007,180400,121516518,759,759,759,759,0
20241007,180300,121516518,759,759,759,759,0
20241007,180200,121516518,759,759,759,759,0
20241007,180100,121516518,759,759,759,759,0
20241007,180000,121516518,759,759,759,759,0
20241007,175900,121516518,759,759,759,759,0
20241007,175800,121516518,759,759,759,759,0
20241007,175700,121516518,759,759,759,759,0
20241007,175600,121516518,759,759,759,759,0
20241007,175500,121516518,759,759,759,759,0
20241007,175400,121516518,759,759,759,759,0
20241007,175300,121516518,759,759,759,759,0
20241007,175200,121516518,759,759,759,759,0
20241007,175100,121516518,759,759,759,759,1595
20241007,175000,121516518,759,759,759,759,0
20241007,174900,121516518,759,759,759,759,0
20241007,174800,121516518,759,759,759,759,0
20241007,174700,121516518,759,759,759,759,0
20241007,174600,121516518,759,759,759,759,0
20241007,174500,121516518,759,759,759,759,0
20241007,174400,121516518,759,759,759,759,0
20241007,174300,121516518,759,759,759,759,0
20241007,174200,121516518,759,759,759,759,0
20241007,174100,121516518,759,759,759,759,0
20241007,174000,121516518,759,759,759,759,0
20241007,173900,121516518,759,759,759,759,0
20241007,173800,121516518,759,759,759,759,0
20241007,173700,121516518,759,759,759,759,0
20241007,173600,121516518,759,759,759,759,0
20241007,173500,121516518,759,759,759,759,0
20241007,173400,121516518,759,759,759,759,0
20241007,173300,121516518,759,759,759,759,0
20241007,173200,121516518,759,759,759,759,0
20241007,173100,121516518,759,759,759,759,0
20241007,173000,121516518,759,759,759,759,0
20241007,172900,121516518,759,759,759,759,0
20241007,172800,121516518,759,759,759,759,0
20241007,172700,121516518,759,759,759,759,0
20241007,172600,121516518,759,759,759,759,0
20241007,172500,121516518,759,759,759,759,0
20241007,172400,121516518,759,759,759,759,0
20241007,172300,121516518,759,759,759,759,0
20241007,172200,121516518,759,759,759,759,0
20241007,172100,121516518,759,759,759,759,1595
20241007,172000,121516518,759,759,759,759,0
20241007,171900,121516518,759,759,759,759,0
20241007,171800,121516518,759,759,759,759,0
20241007,171700,121516518,759,759,759,759,0
20241007,171600,121516518,759,759,759,759,0
20241007,171500,121516518,759,759,759,759,0
20241007,171400,121516518,759,759,759,759,0
20241007,171300,121516518,759,759,759,759,0
20241007,171200,121516518,759,759,759,759,0
20241007,171100,121516518,759,759,759,759,0
20241007,171000,121516518,759,759,759,759,0
20241007,170900,121516518,759,759,759,759,0
20241007,170800,121516518,759,759,759,759,0
20241007,170700,121516518,759,759,759,759,0
20241007,170600,121516518,759,759,759,759,0
20241007,170500,121516518,759,759,759,759,0
20241007,170400,121516518,759,759,759,759,0
20241007,170300,121516518,759,759,759,759,0
20241007,170200,121516518,759,759,759,759,0
20241007,170100,121516518,759,759,759,759,0
20241007,170000,121516518,759,759,759,759,0
20241007,165900,121516518,759,759,759,759,0
20241007,165800,121516518,759,759,759,759,0
20241007,165700,121516518,759,759,759,759,0
20241007,165600,121516518,759,759,759,759,0
20241007,165500,121516518,759,759,759,759,0
20241007,165400,121516518,759,759,759,759,0
20241007,165300,121516518,759,759,759,759,0
20241007,165200,121516518,759,759,759,759,0
20241007,165100,121516518,759,759,759,759,1595
20241007,165000,121516518,759,759,759,759,0
20241007,164900,121516518,759,759,759,759,0
20241007,164800,121516518,759,759,759,759,0
20241007,164700,121516518,759,759,759,759,0
20241007,164600,121516518,759,759,759,759,0
20241007,164500,121516518,759,759,759,759,0
20241007,164400,121516518,759,759,759,759,0
20241007,164300,121516518,759,759,759,759,0
20241007,164200,121516518,759,759,759,759,0
20241007,164100,121516518,759,759,759,759,0
20241007,164000,121516518,759,759,759,759,0
20241007,163900,121516518,759,759,759,759,0
20241007,163800,121516518,759,759,759,759,0
20241007,163700,121516518,759,759,759,759,0
20241007,163600,121516518,759,759,759,759,0
20241007,163500,121516518,759,759,759,759,0
20241007,163400,121516518,759,759,759,759,0
20241007,163300,121516518,759,759,759,759,0
20241007,163200,121516518,759,759,759,759,0
20241007,163100,121516518,759,759,759,759,0
20241007,163000,121516518,759,759,759,759,0
20241007,162900,121516518,759,759,759,759,0
20241007,162800,121516518,759,759,759,759,0
20241007,162700,121516518,759,759,759,759,0
20241007,162600,121516518,759,759,759,759,0
20241007,162500,121516518,759,759,759,759,0
20241007,162400,121516518,759,759,759,759,0
20241007,162300,121516518,759,759,759,759,0
20241007,162200,121516518,759,759,759,759,0
20241007,162100,121516518,759,759,759,759,1595
20241007,162000,121516518,759,759,759,759,0
20241007,161900,121516518,759,759,759,759,0
20241007,161800,121516518,759,759,759,759,0
20241007,161700,121516518,759,759,759,759,0
20241007,161600,121516518,759,759,759,759,0
20241007,161500,121516518,759,759,759,759,0
20241007,161400,121516518,759,759,759,759,0
20241007,161300,121516518,759,759,759,759,0
20241007,161200,121516518,759,759,759,759,0
20241007,161100,121516518,759,759,759,759,0
20241007,161000,121516518,759,759,759,759,0
20241007,160900,121516518,759,759,759,759,0
20241007,160800,121516518,759,759,759,759,0
20241007,160700,121516518,759,759,759,759,0
20241007,160600,121516518,759,759,759,759,0
20241007,160500,121516518,759,759,759,759,0
20241007,160400,121516518,759,759,759,759,0
20241007,160300,121516518,759,759,759,759,0
20241007,160200,121516518,759,759,759,759,0
20241007,160100,121516518,759,759,759,759,0
20241007,160000,121516518,759,759,759,759,0
20241007,155900,121516518,759,759,759,759,0
20241007,155800,121516518,759,759,759,759,0
20241007,155700,121516518,759,759,759,759,0
20241007,155600,121516518,759,759,759,759,0
20241007,155500,121516518,759,759,759,759,0
20241007,155400,121516518,759,759,759,759,0
20241007,155300,121516518,759,759,759,759,0
20241007,155200,121516518,759,759,759,759,0
20241007,155100,121516518,759,759,759,759,1595
20241007,155000,121516518,759,759,759,759,0
20241007,154900,121516518,759,759,759,759,0
20241007,154800,121516518,759,759,759,759,0
20241007,154700,121516518,759,759,759,759,0
20241007,154600,121516518,759,759,759,759,0
20241007,154500,121516518,759,759,759,759,0
20241007,154400,121516518,759,759,759,759,0
20241007,154300,121516518,759,759,759,759,0
20241007,154200,121516518,759,759,759,759,0
20241007,154100,121516518,759,759,759,759,0
20241007,154000,121516518,759,759,759,759,0
20241007,153900,121516518,759,759,759,759,0
20241007,153800,121516518,759,759,759,759,0
20241007,153700,121516518,759,759,759,759,0
20241007,153600,121516518,759,759,759,759,0
20241007,153500,121516518,759,759,759,759,0
20241007,153400,121516518,759,759,759,759,0
20241007,153300,121516518,759,759,759,759,0
20241007,153200,121516518,759,759,759,759,0
20241007,153100,121516518,759,759,759,759,0
20241007,153000,121516518,759,759,759,759,1595
20241007,152900,120305913,754,754,754,754,0
20241007,152800,120305913,754,754,754,754,0
20241007,152700,120305913,754,754,754,754,0
20241007,152600,120305913,754,754,754,754,0
20241007,152500,120305913,754,754,754,754,0
20241007,152400,120305913,754,754,754,754,0
20241007,152300,120305913,754,754,754,754,0
20241007,152200,120305913,754,754,754,754,0
20241007,152100,120305913,754,754,754,754,0
20241007,152000,120305913,754,754,754,754,0
20241007,151900,120305913,754,754,754,754,0
20241007,151800,120305913,754,754,754,754,0
20241007,151700,120305913,754,755,755,754,3000
20241007,151600,118042988,755,756,756,755,424
20241007,151500,117722848,756,756,756,756,0
20241007,151400,117722848,756,756,756,756,1000
20241007,151300,116966848,756,756,756,756,564
20241007,151200,116540464,756,756,756,756,0
20241007,151100,116540464,756,756,756,756,30
20241007,151000,116517784,759,759,759,759,0
20241007,150900,116517784,759,759,759,759,1
20241007,150800,116517025,754,754,754,754,0
20241007,150700,116517025,754,758,758,754,902
20241007,150600,115833317,759,758,759,758,500
20241007,150500,115453822,758,758,758,758,45
20241007,150400,115419712,759,759,759,759,0
20241007,150300,115419712,759,759,759,759,0
20241007,150200,115419712,759,755,759,754,2204
20241007,150100,113752757,755,755,755,755,2000
20241007,150000,112242757,755,755,755,755,0
20241007,145900,112242757,755,755,755,755,0
20241007,145800,112242757,755,755,755,755,0
20241007,145700,112242757,755,755,755,755,7
20241007,145600,112237472,755,755,755,755,0
20241007,145500,112237472,755,755,755,755,50
20241007,145400,112199722,756,758,758,756,2341
20241007,145300,110428501,759,759,759,759,0
20241007,145200,110428501,759,759,759,759,0
20241007,145100,110428501,759,759,759,759,0
20241007,145000,110428501,759,759,759,759,3
20241007,144900,110426224,758,758,758,758,49
20241007,144800,110389082,758,758,758,758,0
20241007,144700,110389082,758,758,758,758,0
20241007,144600,110389082,758,758,758,758,0
20241007,144500,110389082,758,757,758,757,893
20241007,144400,109713080,757,757,757,757,0
20241007,144300,109713080,757,758,758,757,503
20241007,144200,109332306,757,757,757,757,0
20241007,144100,109332306,757,758,758,757,28
20241007,144000,109311085,758,758,758,758,0
20241007,143900,109311085,758,758,758,758,25
20241007,143800,109292135,758,758,758,758,0
20241007,143700,109292135,758,758,758,758,0
20241007,143600,109292135,758,758,758,758,100
20241007,143500,109216335,759,759,759,759,0
20241007,143400,109216335,759,759,759,759,0
20241007,143300,109216335,759,759,759,759,0
20241007,143200,109216335,759,759,759,759,0
20241007,143100,109216335,759,759,759,759,0
20241007,143000,109216335,759,759,759,759,0
20241007,142900,109216335,759,759,759,759,0
20241007,142800,109216335,759,759,759,759,0
20241007,142700,109216335,759,759,759,759,0
20241007,142600,109216335,759,758,759,755,3102
20241007,142500,106870119,759,759,759,759,1145
20241007,142400,106001064,758,758,758,758,900
20241007,142300,105318864,759,759,759,759,0
20241007,142200,105318864,759,759,759,759,0
20241007,142100,105318864,759,759,759,759,0
20241007,142000,105318864,759,759,759,759,0
20241007,141900,105318864,759,759,759,759,9
20241007,141800,105312033,759,759,759,759,0
20241007,141700,105312033,759,759,759,759,283
20241007,141600,105097236,759,759,759,759,0
20241007,141500,105097236,759,759,759,759,0
20241007,141400,105097236,759,759,759,759,0
20241007,141300,105097236,759,759,759,759,1
20241007,141200,105096477,758,758,758,758,300
20241007,141100,104869077,756,756,756,756,0
20241007,141000,104869077,756,756,756,756,109
20241007,140900,104786673,756,756,756,756,102
20241007,140800,104709561,756,756,756,756,1
20241007,140700,104708805,756,756,756,756,0
20241007,140600,104708805,756,756,756,756,6
20241007,140500,104704269,755,755,755,755,610
20241007,140400,104243719,755,755,755,755,50
20241007,140300,104205969,754,755,755,754,500
20241007,140200,103828960,756,756,756,756,9
20241007,140100,103822156,756,756,756,756,0
20241007,140000,103822156,756,756,756,756,470
20241007,135900,103466836,754,754,754,754,500
20241007,135800,103089836,755,755,755,755,0
20241007,135700,103089836,755,755,755,755,82
20241007,135600,103027926,755,755,755,755,0
20241007,135500,103027926,755,755,755,755,0
20241007,135400,103027926,755,755,755,755,0
20241007,135300,103027926,755,755,755,755,20
20241007,135200,103012826,755,754,755,754,180
20241007,135100,102877012,753,753,753,753,770
20241007,135000,102297202,753,753,753,753,0
20241007,134900,102297202,753,753,753,753,0
20241007,134800,102297202,753,753,753,753,0
20241007,134700,102297202,753,753,753,753,0
20241007,134600,102297202,753,753,753,753,1318
20241007,134500,101304748,754,754,754,754,0
20241007,134400,101304748,754,754,754,754,234
20241007,134300,101128312,755,755,755,755,6
20241007,134200,101123782,755,755,755,755,0
20241007,134100,101123782,755,755,755,755,0
20241007,134000,101123782,755,755,755,755,0
20241007,133900,101123782,755,755,755,755,0
20241007,133800,101123782,755,755,755,755,0
20241007,133700,101123782,755,755,755,755,1511
20241007,133600,99982977,755,755,755,755,500
20241007,133500,99605477,756,756,756,756,0
20241007,133400,99605477,756,756,756,756,0
20241007,133300,99605477,756,756,756,756,0
20241007,133200,99605477,756,756,756,756,2
20241007,133100,99603965,756,756,756,756,6
20241007,133000,99599429,755,755,755,755,0
20241007,132900,99599429,755,755,756,755,660
20241007,132800,99101128,755,755,755,755,10
20241007,132700,99093578,754,754,754,754,0
20241007,132600,99093578,754,754,754,754,0
20241007,132500,99093578,754,754,754,754,500
20241007,132400,98716578,754,754,754,754,0
20241007,132300,98716578,754,754,754,754,0
20241007,132200,98716578,754,755,755,754,1504
20241007,132100,97581229,757,757,757,757,0
20241007,132000,97581229,757,757,757,757,0
20241007,131900,97581229,757,757,757,757,10
20241007,131800,97573659,757,757,757,757,0
20241007,131700,97573659,757,757,757,757,0
20241007,131600,97573659,757,757,757,757,2
20241007,131500,97572145,757,757,757,757,0
20241007,131400,97572145,757,757,757,757,0
20241007,131300,97572145,757,757,757,757,0
20241007,131200,97572145,757,757,757,757,1000
20241007,131100,96815145,757,757,757,757,50
20241007,131000,96777295,757,757,757,757,0
20241007,130900,96777295,757,757,757,757,0
20241007,130800,96777295,757,757,757,757,0
20241007,130700,96777295,757,757,757,757,10
20241007,130600,96769725,756,756,756,756,0
20241007,130500,96769725,756,756,756,756,0
20241007,130400,96769725,756,756,756,756,1
20241007,130300,96768969,752,752,752,752,4825
20241007,130200,93140569,757,757,757,757,1
20241007,130100,93139812,753,753,753,753,0
20241007,130000,93139812,753,753,753,753,0
20241007,125900,93139812,753,753,753,753,3225
20241007,125800,90711387,753,753,753,753,215
20241007,125700,90549492,753,753,753,753,0
20241007,125600,90549492,753,753,753,753,74
20241007,125500,90493770,754,754,754,754,28
20241007,125400,90472658,759,759,759,759,0
20241007,125300,90472658,759,759,759,759,0
20241007,125200,90472658,759,759,759,759,0
20241007,125100,90472658,759,759,759,759,1
20241007,125000,90471899,759,759,759,759,1
20241007,124900,90471140,753,753,753,753,155
20241007,124800,90354425,753,756,756,753,10000
20241007,124700,82812006,755,755,755,755,0
20241007,124600,82812006,755,755,755,755,0
20241007,124500,82812006,755,755,755,755,0
20241007,124400,82812006,755,755,755,755,0
20241007,124300,82812006,755,755,755,755,0
20241007,124200,82812006,755,755,755,755,0
20241007,124100,82812006,755,755,755,755,0
20241007,124000,82812006,755,756,756,755,50
20241007,123900,82774255,755,755,755,755,0
20241007,123800,82774255,755,755,755,755,1066
20241007,123700,81969425,755,755,755,755,0
20241007,123600,81969425,755,755,755,755,0
20241007,123500,81969425,755,755,755,755,50
20241007,123400,81931675,756,756,756,756,0
20241007,123300,81931675,756,756,756,756,1
20241007,123200,81930919,755,755,755,755,0
20241007,123100,81930919,755,755,755,755,0
20241007,123000,81930919,755,755,755,755,0
20241007,122900,81930919,755,756,756,755,500
20241007,122800,81553418,755,755,755,755,0
20241007,122700,81553418,755,755,755,755,4103
20241007,122600,78455653,755,755,755,755,3125
20241007,122500,76096278,756,756,756,756,96
20241007,122400,76023702,756,758,758,756,4961
20241007,122300,72272405,758,758,758,758,0
20241007,122200,72272405,758,758,758,758,0
20241007,122100,72272405,758,758,758,758,300
20241007,122000,72045005,758,758,758,758,0
20241007,121900,72045005,758,758,758,758,0
20241007,121800,72045005,758,758,758,758,0
20241007,121700,72045005,758,758,758,758,0
20241007,121600,72045005,758,758,758,758,0
20241007,121500,72045005,758,758,758,758,0
20241007,121400,72045005,758,758,758,758,0
20241007,121300,72045005,758,758,758,758,0
20241007,121200,72045005,758,761,762,758,2552
20241007,121100,70107007,762,762,762,762,0
20241007,121000,70107007,762,765,765,762,8
20241007,120900,70100899,765,765,765,765,31
20241007,120800,70077184,765,765,765,765,0
20241007,120700,70077184,765,765,765,765,0
20241007,120600,70077184,765,765,765,765,0
20241007,120500,70077184,765,765,765,765,0
20241007,120400,70077184,765,765,765,765,0
20241007,120300,70077184,765,765,765,765,0
20241007,120200,70077184,765,765,765,765,0
20241007,120100,70077184,765,765,765,765,0
20241007,120000,70077184,765,765,765,765,1
20241007,115900,70076419,761,761,761,761,0
20241007,115800,70076419,761,762,762,761,98
20241007,115700,70001830,765,765,765,765,0
20241007,115600,70001830,765,765,765,765,0
20241007,115500,70001830,765,765,765,765,0
20241007,115400,70001830,765,765,765,765,0
20241007,115300,70001830,765,765,765,765,0
20241007,115200,70001830,765,765,765,765,0
20241007,115100,70001830,765,765,765,765,1307
20241007,115000,69001975,765,765,765,765,0
20241007,114900,69001975,765,765,765,765,0
20241007,114800,69001975,765,765,765,765,0
20241007,114700,69001975,765,765,765,765,0
20241007,114600,69001975,765,764,765,764,641
20241007,114500,68511810,765,765,765,765,0
20241007,114400,68511810,765,765,765,765,0
20241007,114300,68511810,765,765,765,765,0
20241007,114200,68511810,765,765,765,765,0
20241007,114100,68511810,765,765,765,765,0
20241007,114000,68511810,765,765,765,765,0
20241007,113900,68511810,765,765,765,765,0
20241007,113800,68511810,765,765,765,765,0
20241007,113700,68511810,765,765,765,765,2
20241007,113600,68510280,765,765,765,765,0
20241007,113500,68510280,765,765,765,765,0
20241007,113400,68510280,765,765,765,765,0
20241007,113300,68510280,765,765,765,765,0
20241007,113200,68510280,765,765,765,765,0
20241007,113100,68510280,765,765,765,765,0
20241007,113000,68510280,765,761,765,761,300
20241007,112900,68280954,761,761,761,761,0
20241007,112800,68280954,761,761,761,761,0
20241007,112700,68280954,761,761,761,761,100
20241007,112600,68204854,758,758,758,758,58
20241007,112500,68160890,758,758,758,758,0
20241007,112400,68160890,758,758,758,758,0
20241007,112300,68160890,758,758,758,758,40
20241007,112200,68130570,757,757,757,757,1000
20241007,112100,67373570,758,758,758,758,0
20241007,112000,67373570,758,758,758,758,2
20241007,111900,67372054,758,758,758,758,0
20241007,111800,67372054,758,758,758,758,679
20241007,111700,66857372,758,758,758,758,698
20241007,111600,66328288,758,760,760,758,2798
20241007,111500,64203444,759,759,759,759,0
20241007,111400,64203444,759,759,759,759,0
20241007,111300,64203444,759,759,759,759,0
20241007,111200,64203444,759,759,759,759,0
20241007,111100,64203444,759,759,759,759,0
20241007,111000,64203444,759,759,759,759,0
20241007,110900,64203444,759,759,759,759,0
20241007,110800,64203444,759,759,759,759,0
20241007,110700,64203444,759,760,761,759,102
20241007,110600,64125848,759,759,759,759,14
20241007,110500,64115222,760,760,760,760,0
20241007,110400,64115222,760,760,760,760,0
20241007,110300,64115222,760,760,760,760,0
20241007,110200,64115222,760,760,760,760,0
20241007,110100,64115222,760,759,760,759,20
20241007,110000,64100032,760,760,760,760,0
20241007,105900,64100032,760,760,760,760,0
20241007,105800,64100032,760,760,760,760,0
20241007,105700,64100032,760,760,760,760,0
20241007,105600,64100032,760,759,760,759,12
20241007,105500,64090922,762,762,762,762,0
20241007,105400,64090922,762,762,762,762,0
20241007,105300,64090922,762,762,762,762,0
20241007,105200,64090922,762,762,762,762,0
20241007,105100,64090922,762,762,762,762,3
20241007,105000,64088636,762,762,762,762,0
20241007,104900,64088636,762,762,762,762,3038
20241007,104800,61773680,762,762,762,762,0
20241007,104700,61773680,762,762,762,762,0
20241007,104600,61773680,762,762,762,762,0
20241007,104500,61773680,762,762,762,762,0
20241007,104400,61773680,762,762,762,762,9
20241007,104300,61766822,762,762,762,762,8
20241007,104200,61760726,761,761,761,761,0
20241007,104100,61760726,761,761,761,761,1000
20241007,104000,60999726,761,761,761,761,0
20241007,103900,60999726,761,761,761,761,5
20241007,103800,60995921,763,763,763,763,0
20241007,103700,60995921,763,763,763,763,0
20241007,103600,60995921,763,763,763,763,0
20241007,103500,60995921,763,763,763,763,0
20241007,103400,60995921,763,763,763,763,1
20241007,103300,60995158,757,757,757,757,0
20241007,103200,60995158,757,757,757,757,0
20241007,103100,60995158,757,757,757,757,0
20241007,103000,60995158,757,757,757,757,0
20241007,102900,60995158,757,757,757,757,0
20241007,102800,60995158,757,757,757,757,0
20241007,102700,60995158,757,757,757,757,0
20241007,102600,60995158,757,757,757,757,1
20241007,102500,60994401,763,763,763,763,0
20241007,102400,60994401,763,763,763,763,0
20241007,102300,60994401,763,763,763,763,0
20241007,102200,60994401,763,763,763,763,0
20241007,102100,60994401,763,763,763,763,1052
20241007,102000,60191725,763,763,763,763,0
20241007,101900,60191725,763,763,763,763,6
20241007,101800,60187147,764,764,764,764,0
20241007,101700,60187147,764,764,764,764,0
20241007,101600,60187147,764,764,764,764,500
20241007,101500,59805147,764,761,764,761,4
20241007,101400,59802097,760,760,760,760,0
20241007,101300,59802097,760,760,760,760,0
20241007,101200,59802097,760,760,760,760,0
20241007,101100,59802097,760,759,760,759,1086
20241007,101000,58977110,759,759,759,759,0
20241007,100900,58977110,759,759,759,759,0
20241007,100800,58977110,759,759,759,759,0
20241007,100700,58977110,759,759,759,759,1
20241007,100600,58976351,754,756,756,754,2721
20241007,100500,56921987,755,755,755,755,0
20241007,100400,56921987,755,755,755,755,2
20241007,100300,56920477,755,755,755,755,0
20241007,100200,56920477,755,755,755,755,1
20241007,100100,56919722,760,760,760,760,1025
20241007,100000,56140722,760,760,760,760,1
20241007,095900,56139962,759,759,759,759,0
20241007,095800,56139962,759,758,759,758,501
20241007,095700,55759713,758,756,758,756,150
20241007,095600,55646151,755,755,755,755,221
20241007,095500,55479296,754,754,754,754,0
20241007,095400,55479296,754,754,754,754,1
20241007,095300,55478542,758,758,758,758,0
20241007,095200,55478542,758,758,758,758,0
20241007,095100,55478542,758,758,758,758,0
20241007,095000,55478542,758,758,758,758,0
20241007,094900,55478542,758,758,758,758,0
20241007,094800,55478542,758,758,758,758,5
20241007,094700,55474752,758,758,758,758,0
20241007,094600,55474752,758,758,758,758,1
20241007,094500,55473994,758,758,758,758,2
20241007,094400,55472478,755,755,755,755,300
20241007,094300,55245978,751,751,751,751,200
20241007,094200,55095778,751,760,760,751,15232
20241007,094100,43606515,760,760,760,760,0
20241007,094000,43606515,760,760,760,760,0
20241007,093900,43606515,760,760,760,760,50
20241007,093800,43568515,763,763,763,763,0
20241007,093700,43568515,763,757,763,757,726
20241007,093600,43018927,757,757,757,757,0
20241007,093500,43018927,757,757,757,757,0
20241007,093400,43018927,757,757,757,757,0
20241007,093300,43018927,757,760,760,757,4052
20241007,093200,39946435,761,761,761,761,568
20241007,093100,39514187,761,761,761,761,0
20241007,093000,39514187,761,761,761,761,110
20241007,092900,39430477,766,766,766,766,0
20241007,092800,39430477,766,766,766,766,100
20241007,092700,39353877,766,766,766,766,0
20241007,092600,39353877,766,766,766,766,0
20241007,092500,39353877,766,766,766,766,0
20241007,092400,39353877,766,766,766,766,1
20241007,092300,39353111,766,760,766,760,364
20241007,092200,39076375,760,760,760,760,400
20241007,092100,38772375,766,765,766,761,3455
20241007,092000,36131631,767,767,767,767,320
20241007,091900,35886191,768,768,768,768,500
20241007,091800,35502191,768,768,768,768,0
20241007,091700,35502191,768,768,768,768,264
20241007,091600,35299439,768,768,768,766,1095
20241007,091500,34458481,768,768,768,768,786
20241007,091400,33854833,768,768,768,768,0
20241007,091300,33854833,768,768,768,768,0
20241007,091200,33854833,768,768,768,768,1150
20241007,091100,32971633,768,770,770,768,1000
20241007,091000,32203585,768,768,768,768,0
20241007,090900,32203585,768,769,769,768,2251
20241007,090800,30472626,774,774,774,774,0
20241007,090700,30472626,774,774,774,774,166
20241007,090600,30344142,776,789,789,776,20450
20241007,090500,14402114,789,788,789,788,1806
20241007,090400,12978820,785,785,785,785,168
20241007,090300,12846940,785,785,789,785,3397
20241007,090200,10177011,782,794,816,782,11574
20241007,090100,981925,781,781,781,781,0
20241007,090000,981925,781,780,794,780,1257