KissMeData/067390/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,194700,68572836,564,564,564,564,1239
20241004,194600,68572836,564,564,564,564,0
20241004,194500,68572836,564,564,564,564,0
20241004,194400,68572836,564,564,564,564,0
20241004,194300,68572836,564,564,564,564,0
20241004,194200,68572836,564,564,564,564,0
20241004,194100,68572836,564,564,564,564,0
20241004,194000,68572836,564,564,564,564,0
20241004,193900,68572836,564,564,564,564,0
20241004,193800,68572836,564,564,564,564,0
20241004,193700,68572836,564,564,564,564,0
20241004,193600,68572836,564,564,564,564,0
20241004,193500,68572836,564,564,564,564,0
20241004,193400,68572836,564,564,564,564,0
20241004,193300,68572836,564,564,564,564,0
20241004,193200,68572836,564,564,564,564,0
20241004,193100,68572836,564,564,564,564,0
20241004,193000,68572836,564,564,564,564,0
20241004,192900,68572836,564,564,564,564,0
20241004,192800,68572836,564,564,564,564,0
20241004,192700,68572836,564,564,564,564,0
20241004,192600,68572836,564,564,564,564,0
20241004,192500,68572836,564,564,564,564,0
20241004,192400,68572836,564,564,564,564,0
20241004,192300,68572836,564,564,564,564,0
20241004,192200,68572836,564,564,564,564,0
20241004,192100,68572836,564,564,564,564,0
20241004,192000,68572836,564,564,564,564,0
20241004,191900,68572836,564,564,564,564,0
20241004,191800,68572836,564,564,564,564,0
20241004,191700,68572836,564,564,564,564,1239
20241004,191600,68572836,564,564,564,564,0
20241004,191500,68572836,564,564,564,564,0
20241004,191400,68572836,564,564,564,564,0
20241004,191300,68572836,564,564,564,564,0
20241004,191200,68572836,564,564,564,564,0
20241004,191100,68572836,564,564,564,564,0
20241004,191000,68572836,564,564,564,564,0
20241004,190900,68572836,564,564,564,564,0
20241004,190800,68572836,564,564,564,564,0
20241004,190700,68572836,564,564,564,564,0
20241004,190600,68572836,564,564,564,564,0
20241004,190500,68572836,564,564,564,564,0
20241004,190400,68572836,564,564,564,564,0
20241004,190300,68572836,564,564,564,564,0
20241004,190200,68572836,564,564,564,564,0
20241004,190100,68572836,564,564,564,564,0
20241004,190000,68572836,564,564,564,564,0
20241004,185900,68572836,564,564,564,564,0
20241004,185800,68572836,564,564,564,564,0
20241004,185700,68572836,564,564,564,564,0
20241004,185600,68572836,564,564,564,564,0
20241004,185500,68572836,564,564,564,564,0
20241004,185400,68572836,564,564,564,564,0
20241004,185300,68572836,564,564,564,564,0
20241004,185200,68572836,564,564,564,564,0
20241004,185100,68572836,564,564,564,564,0
20241004,185000,68572836,564,564,564,564,0
20241004,184900,68572836,564,564,564,564,0
20241004,184800,68572836,564,564,564,564,0
20241004,184700,68572836,564,564,564,564,1239
20241004,184600,68572836,564,564,564,564,0
20241004,184500,68572836,564,564,564,564,0
20241004,184400,68572836,564,564,564,564,0
20241004,184300,68572836,564,564,564,564,0
20241004,184200,68572836,564,564,564,564,0
20241004,184100,68572836,564,564,564,564,0
20241004,184000,68572836,564,564,564,564,0
20241004,183900,68572836,564,564,564,564,0
20241004,183800,68572836,564,564,564,564,0
20241004,183700,68572836,564,564,564,564,0
20241004,183600,68572836,564,564,564,564,0
20241004,183500,68572836,564,564,564,564,0
20241004,183400,68572836,564,564,564,564,0
20241004,183300,68572836,564,564,564,564,0
20241004,183200,68572836,564,564,564,564,0
20241004,183100,68572836,564,564,564,564,0
20241004,183000,68572836,564,564,564,564,0
20241004,182900,68572836,564,564,564,564,0
20241004,182800,68572836,564,564,564,564,0
20241004,182700,68572836,564,564,564,564,0
20241004,182600,68572836,564,564,564,564,0
20241004,182500,68572836,564,564,564,564,0
20241004,182400,68572836,564,564,564,564,0
20241004,182300,68572836,564,564,564,564,0
20241004,182200,68572836,564,564,564,564,0
20241004,182100,68572836,564,564,564,564,0
20241004,182000,68572836,564,564,564,564,0
20241004,181900,68572836,564,564,564,564,0
20241004,181800,68572836,564,564,564,564,0
20241004,181700,68572836,564,564,564,564,1239
20241004,181600,68572836,564,564,564,564,0
20241004,181500,68572836,564,564,564,564,0
20241004,181400,68572836,564,564,564,564,0
20241004,181300,68572836,564,564,564,564,0
20241004,181200,68572836,564,564,564,564,0
20241004,181100,68572836,564,564,564,564,0
20241004,181000,68572836,564,564,564,564,0
20241004,180900,68572836,564,564,564,564,0
20241004,180800,68572836,564,564,564,564,0
20241004,180700,68572836,564,564,564,564,0
20241004,180600,68572836,564,564,564,564,0
20241004,180500,68572836,564,564,564,564,0
20241004,180400,68572836,564,564,564,564,0
20241004,180300,68572836,564,564,564,564,0
20241004,180200,68572836,564,564,564,564,0
20241004,180100,68572836,564,564,564,564,0
20241004,180000,68572836,564,564,564,564,0
20241004,175900,68572836,564,564,564,564,0
20241004,175800,68572836,564,564,564,564,0
20241004,175700,68572836,564,564,564,564,0
20241004,175600,68572836,564,564,564,564,0
20241004,175500,68572836,564,564,564,564,0
20241004,175400,68572836,564,564,564,564,0
20241004,175300,68572836,564,564,564,564,0
20241004,175200,68572836,564,564,564,564,0
20241004,175100,68572836,564,564,564,564,0
20241004,175000,68572836,564,564,564,564,0
20241004,174900,68572836,564,564,564,564,0
20241004,174800,68572836,564,564,564,564,0
20241004,174700,68572836,564,564,564,564,1239
20241004,174600,68572836,564,564,564,564,0
20241004,174500,68572836,564,564,564,564,0
20241004,174400,68572836,564,564,564,564,0
20241004,174300,68572836,564,564,564,564,0
20241004,174200,68572836,564,564,564,564,0
20241004,174100,68572836,564,564,564,564,0
20241004,174000,68572836,564,564,564,564,0
20241004,173900,68572836,564,564,564,564,0
20241004,173800,68572836,564,564,564,564,0
20241004,173700,68572836,564,564,564,564,0
20241004,173600,68572836,564,564,564,564,0
20241004,173500,68572836,564,564,564,564,0
20241004,173400,68572836,564,564,564,564,0
20241004,173300,68572836,564,564,564,564,0
20241004,173200,68572836,564,564,564,564,0
20241004,173100,68572836,564,564,564,564,0
20241004,173000,68572836,564,564,564,564,0
20241004,172900,68572836,564,564,564,564,0
20241004,172800,68572836,564,564,564,564,0
20241004,172700,68572836,564,564,564,564,0
20241004,172600,68572836,564,564,564,564,0
20241004,172500,68572836,564,564,564,564,0
20241004,172400,68572836,564,564,564,564,0
20241004,172300,68572836,564,564,564,564,0
20241004,172200,68572836,564,564,564,564,0
20241004,172100,68572836,564,564,564,564,0
20241004,172000,68572836,564,564,564,564,0
20241004,171900,68572836,564,564,564,564,0
20241004,171800,68572836,564,564,564,564,0
20241004,171700,68572836,564,564,564,564,1239
20241004,171600,68572836,564,564,564,564,0
20241004,171500,68572836,564,564,564,564,0
20241004,171400,68572836,564,564,564,564,0
20241004,171300,68572836,564,564,564,564,0
20241004,171200,68572836,564,564,564,564,0
20241004,171100,68572836,564,564,564,564,0
20241004,171000,68572836,564,564,564,564,0
20241004,170900,68572836,564,564,564,564,0
20241004,170800,68572836,564,564,564,564,0
20241004,170700,68572836,564,564,564,564,0
20241004,170600,68572836,564,564,564,564,0
20241004,170500,68572836,564,564,564,564,0
20241004,170400,68572836,564,564,564,564,0
20241004,170300,68572836,564,564,564,564,0
20241004,170200,68572836,564,564,564,564,0
20241004,170100,68572836,564,564,564,564,0
20241004,170000,68572836,564,564,564,564,0
20241004,165900,68572836,564,564,564,564,0
20241004,165800,68572836,564,564,564,564,0
20241004,165700,68572836,564,564,564,564,0
20241004,165600,68572836,564,564,564,564,0
20241004,165500,68572836,564,564,564,564,0
20241004,165400,68572836,564,564,564,564,0
20241004,165300,68572836,564,564,564,564,0
20241004,165200,68572836,564,564,564,564,0
20241004,165100,68572836,564,564,564,564,0
20241004,165000,68572836,564,564,564,564,0
20241004,164900,68572836,564,564,564,564,0
20241004,164800,68572836,564,564,564,564,0
20241004,164700,68572836,564,564,564,564,1239
20241004,164600,68572836,564,564,564,564,0
20241004,164500,68572836,564,564,564,564,0
20241004,164400,68572836,564,564,564,564,0
20241004,164300,68572836,564,564,564,564,0
20241004,164200,68572836,564,564,564,564,0
20241004,164100,68572836,564,564,564,564,0
20241004,164000,68572836,564,564,564,564,0
20241004,163900,68572836,564,564,564,564,0
20241004,163800,68572836,564,564,564,564,0
20241004,163700,68572836,564,564,564,564,0
20241004,163600,68572836,564,564,564,564,0
20241004,163500,68572836,564,564,564,564,0
20241004,163400,68572836,564,564,564,564,0
20241004,163300,68572836,564,564,564,564,0
20241004,163200,68572836,564,564,564,564,0
20241004,163100,68572836,564,564,564,564,0
20241004,163000,68572836,564,564,564,564,0
20241004,162900,68572836,564,564,564,564,0
20241004,162800,68572836,564,564,564,564,0
20241004,162700,68572836,564,564,564,564,0
20241004,162600,68572836,564,564,564,564,0
20241004,162500,68572836,564,564,564,564,0
20241004,162400,68572836,564,564,564,564,0
20241004,162300,68572836,564,564,564,564,0
20241004,162200,68572836,564,564,564,564,0
20241004,162100,68572836,564,564,564,564,0
20241004,162000,68572836,564,564,564,564,0
20241004,161900,68572836,564,564,564,564,0
20241004,161800,68572836,564,564,564,564,0
20241004,161700,68572836,564,564,564,564,1239
20241004,161600,68572836,564,564,564,564,0
20241004,161500,68572836,564,564,564,564,0
20241004,161400,68572836,564,564,564,564,0
20241004,161300,68572836,564,564,564,564,0
20241004,161200,68572836,564,564,564,564,0
20241004,161100,68572836,564,564,564,564,0
20241004,161000,68572836,564,564,564,564,0
20241004,160900,68572836,564,564,564,564,0
20241004,160800,68572836,564,564,564,564,0
20241004,160700,68572836,564,564,564,564,0
20241004,160600,68572836,564,564,564,564,0
20241004,160500,68572836,564,564,564,564,0
20241004,160400,68572836,564,564,564,564,0
20241004,160300,68572836,564,564,564,564,0
20241004,160200,68572836,564,564,564,564,0
20241004,160100,68572836,564,564,564,564,0
20241004,160000,68572836,564,564,564,564,0
20241004,155900,68572836,564,564,564,564,0
20241004,155800,68572836,564,564,564,564,0
20241004,155700,68572836,564,564,564,564,0
20241004,155600,68572836,564,564,564,564,0
20241004,155500,68572836,564,564,564,564,0
20241004,155400,68572836,564,564,564,564,0
20241004,155300,68572836,564,564,564,564,0
20241004,155200,68572836,564,564,564,564,0
20241004,155100,68572836,564,564,564,564,0
20241004,155000,68572836,564,564,564,564,0
20241004,154900,68572836,564,564,564,564,0
20241004,154800,68572836,564,564,564,564,0
20241004,154700,68572836,564,564,564,564,1239
20241004,154600,68572836,564,564,564,564,0
20241004,154500,68572836,564,564,564,564,0
20241004,154400,68572836,564,564,564,564,0
20241004,154300,68572836,564,564,564,564,0
20241004,154200,68572836,564,564,564,564,0
20241004,154100,68572836,564,564,564,564,0
20241004,154000,68572836,564,564,564,564,0
20241004,153900,68572836,564,564,564,564,0
20241004,153800,68572836,564,564,564,564,0
20241004,153700,68572836,564,564,564,564,0
20241004,153600,68572836,564,564,564,564,0
20241004,153500,68572836,564,564,564,564,0
20241004,153400,68572836,564,564,564,564,0
20241004,153300,68572836,564,564,564,564,0
20241004,153200,68572836,564,564,564,564,0
20241004,153100,68572836,564,564,564,564,0
20241004,153000,68572836,564,564,564,564,1239
20241004,152900,67874040,562,562,562,562,0
20241004,152800,67874040,562,562,562,562,0
20241004,152700,67874040,562,562,562,562,0
20241004,152600,67874040,562,562,562,562,0
20241004,152500,67874040,562,562,562,562,0
20241004,152400,67874040,562,562,562,562,0
20241004,152300,67874040,562,562,562,562,0
20241004,152200,67874040,562,562,562,562,0
20241004,152100,67874040,562,562,562,562,0
20241004,152000,67874040,562,562,562,562,0
20241004,151900,67874040,562,563,563,562,2000
20241004,151800,66749840,565,565,565,565,0
20241004,151700,66749840,565,565,565,565,0
20241004,151600,66749840,565,565,565,565,1
20241004,151500,66749275,563,563,563,563,0
20241004,151400,66749275,563,564,564,563,1278
20241004,151300,66029683,564,564,564,564,0
20241004,151200,66029683,564,564,564,564,0
20241004,151100,66029683,564,564,564,564,0
20241004,151000,66029683,564,565,565,564,163
20241004,150900,65937697,565,565,565,565,0
20241004,150800,65937697,565,565,565,565,0
20241004,150700,65937697,565,565,565,565,0
20241004,150600,65937697,565,564,565,564,23
20241004,150500,65924707,565,565,565,565,0
20241004,150400,65924707,565,565,565,565,0
20241004,150300,65924707,565,565,565,565,33
20241004,150200,65906062,566,566,566,566,0
20241004,150100,65906062,566,566,566,566,0
20241004,150000,65906062,566,566,566,566,0
20241004,145900,65906062,566,566,566,566,0
20241004,145800,65906062,566,566,566,566,0
20241004,145700,65906062,566,566,566,566,0
20241004,145600,65906062,566,565,566,565,721
20241004,145500,65498676,566,566,566,566,250
20241004,145400,65357176,566,566,566,566,100
20241004,145300,65300576,566,566,566,566,2
20241004,145200,65299444,567,567,567,567,0
20241004,145100,65299444,567,567,567,567,0
20241004,145000,65299444,567,567,567,567,0
20241004,144900,65299444,567,567,567,567,0
20241004,144800,65299444,567,567,567,567,0
20241004,144700,65299444,567,567,567,567,0
20241004,144600,65299444,567,567,567,567,50
20241004,144500,65271094,567,567,567,567,133
20241004,144400,65195683,567,566,567,566,2001
20241004,144300,64063116,567,567,567,567,1
20241004,144200,64062549,567,567,567,567,1
20241004,144100,64061982,566,566,566,566,0
20241004,144000,64061982,566,566,566,566,500
20241004,143900,63778982,567,567,567,567,0
20241004,143800,63778982,567,567,567,567,1
20241004,143700,63778415,567,567,567,567,0
20241004,143600,63778415,567,567,567,567,0
20241004,143500,63778415,567,567,567,567,0
20241004,143400,63778415,567,567,567,567,0
20241004,143300,63778415,567,567,567,567,100
20241004,143200,63721715,567,567,567,567,0
20241004,143100,63721715,567,567,567,567,0
20241004,143000,63721715,567,567,567,567,0
20241004,142900,63721715,567,567,567,567,0
20241004,142800,63721715,567,567,567,567,0
20241004,142700,63721715,567,567,567,567,1
20241004,142600,63721148,566,566,566,566,0
20241004,142500,63721148,566,566,566,566,0
20241004,142400,63721148,566,566,566,566,100
20241004,142300,63664548,567,567,567,567,11
20241004,142200,63658311,568,568,568,568,0
20241004,142100,63658311,568,568,568,568,0
20241004,142000,63658311,568,568,568,568,0
20241004,141900,63658311,568,568,568,568,0
20241004,141800,63658311,568,568,568,568,0
20241004,141700,63658311,568,568,568,568,0
20241004,141600,63658311,568,568,568,568,20
20241004,141500,63646951,568,568,568,568,0
20241004,141400,63646951,568,568,568,568,1
20241004,141300,63646383,566,566,566,566,100
20241004,141200,63589783,566,566,566,566,0
20241004,141100,63589783,566,566,566,566,0
20241004,141000,63589783,566,566,566,566,0
20241004,140900,63589783,566,566,566,566,0
20241004,140800,63589783,566,566,566,566,0
20241004,140700,63589783,566,566,566,566,0
20241004,140600,63589783,566,566,566,566,0
20241004,140500,63589783,566,566,566,566,0
20241004,140400,63589783,566,566,566,566,0
20241004,140300,63589783,566,566,566,566,10
20241004,140200,63584123,566,566,566,566,0
20241004,140100,63584123,566,566,566,566,0
20241004,140000,63584123,566,566,566,566,0
20241004,135900,63584123,566,566,566,566,0
20241004,135800,63584123,566,566,566,566,0
20241004,135700,63584123,566,566,566,566,0
20241004,135600,63584123,566,566,566,566,0
20241004,135500,63584123,566,566,566,566,0
20241004,135400,63584123,566,566,566,566,0
20241004,135300,63584123,566,566,566,566,1900
20241004,135200,62508723,566,566,566,566,0
20241004,135100,62508723,566,566,566,566,0
20241004,135000,62508723,566,566,566,566,0
20241004,134900,62508723,566,566,566,566,0
20241004,134800,62508723,566,566,566,566,0
20241004,134700,62508723,566,566,566,566,0
20241004,134600,62508723,566,566,566,566,0
20241004,134500,62508723,566,566,566,566,0
20241004,134400,62508723,566,566,566,566,0
20241004,134300,62508723,566,566,566,566,2713
20241004,134200,60973165,566,566,566,566,15
20241004,134100,60964675,566,566,566,566,0
20241004,134000,60964675,566,566,566,566,0
20241004,133900,60964675,566,566,566,566,0
20241004,133800,60964675,566,566,566,566,0
20241004,133700,60964675,566,566,566,566,1
20241004,133600,60964109,565,565,565,565,0
20241004,133500,60964109,565,565,565,565,0
20241004,133400,60964109,565,565,565,565,0
20241004,133300,60964109,565,565,565,565,0
20241004,133200,60964109,565,565,565,565,0
20241004,133100,60964109,565,565,565,565,0
20241004,133000,60964109,565,565,565,565,0
20241004,132900,60964109,565,565,565,565,0
20241004,132800,60964109,565,565,565,565,0
20241004,132700,60964109,565,565,565,565,0
20241004,132600,60964109,565,565,565,565,0
20241004,132500,60964109,565,565,565,565,0
20241004,132400,60964109,565,565,565,565,0
20241004,132300,60964109,565,565,565,565,235
20241004,132200,60831334,565,565,565,565,0
20241004,132100,60831334,565,562,566,561,4830
20241004,132000,58119304,566,566,566,566,1798
20241004,131900,57101636,566,566,566,566,0
20241004,131800,57101636,566,566,566,566,0
20241004,131700,57101636,566,566,566,566,0
20241004,131600,57101636,566,566,566,566,0
20241004,131500,57101636,566,566,566,566,0
20241004,131400,57101636,566,566,566,566,9170
20241004,131300,51911416,566,566,566,566,0
20241004,131200,51911416,566,566,566,566,0
20241004,131100,51911416,566,566,566,566,0
20241004,131000,51911416,566,566,566,566,0
20241004,130900,51911416,566,566,566,566,0
20241004,130800,51911416,566,566,566,566,0
20241004,130700,51911416,566,566,566,566,0
20241004,130600,51911416,566,566,566,566,0
20241004,130500,51911416,566,566,566,566,0
20241004,130400,51911416,566,566,566,566,1
20241004,130300,51910850,562,562,562,562,0
20241004,130200,51910850,562,562,562,562,0
20241004,130100,51910850,562,562,562,562,0
20241004,130000,51910850,562,562,562,562,0
20241004,125900,51910850,562,562,562,562,0
20241004,125800,51910850,562,562,562,562,0
20241004,125700,51910850,562,562,562,562,0
20241004,125600,51910850,562,562,562,562,0
20241004,125500,51910850,562,562,562,562,0
20241004,125400,51910850,562,562,562,562,0
20241004,125300,51910850,562,562,562,562,0
20241004,125200,51910850,562,562,562,562,0
20241004,125100,51910850,562,562,562,562,0
20241004,125000,51910850,562,562,562,562,1
20241004,124900,51910288,567,566,567,566,3303
20241004,124800,50039070,567,567,567,567,0
20241004,124700,50039070,567,567,567,567,0
20241004,124600,50039070,567,567,567,567,0
20241004,124500,50039070,567,567,567,567,0
20241004,124400,50039070,567,567,567,567,0
20241004,124300,50039070,567,567,567,567,0
20241004,124200,50039070,567,567,567,567,0
20241004,124100,50039070,567,567,567,567,0
20241004,124000,50039070,567,567,567,567,100
20241004,123900,49982370,567,567,567,567,150
20241004,123800,49897320,567,567,567,567,0
20241004,123700,49897320,567,567,567,567,0
20241004,123600,49897320,567,567,567,567,100
20241004,123500,49840620,567,567,567,567,500
20241004,123400,49557120,567,567,567,567,523
20241004,123300,49260579,567,567,567,567,4
20241004,123200,49258311,567,567,567,567,0
20241004,123100,49258311,567,567,567,567,0
20241004,123000,49258311,567,567,567,567,0
20241004,122900,49258311,567,567,567,567,0
20241004,122800,49258311,567,567,567,567,1
20241004,122700,49257744,561,562,562,561,2494
20241004,122600,47858600,563,563,563,563,0
20241004,122500,47858600,563,563,563,562,2690
20241004,122400,46345314,563,562,563,562,128
20241004,122300,46273368,563,564,564,563,1882
20241004,122200,45213488,567,567,567,567,0
20241004,122100,45213488,567,567,567,567,0
20241004,122000,45213488,567,567,567,567,4
20241004,121900,45211220,568,568,568,568,0
20241004,121800,45211220,568,568,568,568,0
20241004,121700,45211220,568,568,568,568,0
20241004,121600,45211220,568,568,568,568,0
20241004,121500,45211220,568,568,568,568,0
20241004,121400,45211220,568,568,568,568,0
20241004,121300,45211220,568,568,568,568,0
20241004,121200,45211220,568,568,568,568,0
20241004,121100,45211220,568,568,568,568,0
20241004,121000,45211220,568,568,568,568,0
20241004,120900,45211220,568,568,568,568,0
20241004,120800,45211220,568,564,568,564,253
20241004,120700,45068524,565,565,565,565,150
20241004,120600,44983774,565,565,565,565,0
20241004,120500,44983774,565,565,565,565,0
20241004,120400,44983774,565,565,565,565,0
20241004,120300,44983774,565,565,565,565,1052
20241004,120200,44389394,566,566,566,566,0
20241004,120100,44389394,566,566,566,566,0
20241004,120000,44389394,566,566,566,566,0
20241004,115900,44389394,566,566,566,566,0
20241004,115800,44389394,566,566,566,566,0
20241004,115700,44389394,566,566,566,566,0
20241004,115600,44389394,566,566,566,566,0
20241004,115500,44389394,566,566,566,566,0
20241004,115400,44389394,566,566,566,566,0
20241004,115300,44389394,566,567,567,566,5547
20241004,115200,41244630,568,568,568,568,0
20241004,115100,41244630,568,568,568,568,50
20241004,115000,41216230,569,569,569,569,0
20241004,114900,41216230,569,569,569,569,1
20241004,114800,41215661,567,567,567,567,0
20241004,114700,41215661,567,567,567,567,0
20241004,114600,41215661,567,567,567,567,0
20241004,114500,41215661,567,567,567,567,0
20241004,114400,41215661,567,567,567,567,1
20241004,114300,41215094,569,569,569,569,1000
20241004,114200,40646094,569,569,569,569,0
20241004,114100,40646094,569,569,569,569,29
20241004,114000,40629593,569,569,569,569,0
20241004,113900,40629593,569,569,569,569,0
20241004,113800,40629593,569,569,569,569,0
20241004,113700,40629593,569,569,569,569,1
20241004,113600,40629024,569,569,569,569,0
20241004,113500,40629024,569,569,569,569,0
20241004,113400,40629024,569,569,569,569,20
20241004,113300,40617644,569,569,569,569,0
20241004,113200,40617644,569,569,569,569,0
20241004,113100,40617644,569,569,569,569,0
20241004,113000,40617644,569,569,569,569,0
20241004,112900,40617644,569,569,569,569,0
20241004,112800,40617644,569,568,569,568,10
20241004,112700,40611959,567,567,567,567,0
20241004,112600,40611959,567,567,567,567,0
20241004,112500,40611959,567,567,567,567,0
20241004,112400,40611959,567,567,567,567,0
20241004,112300,40611959,567,567,567,567,0
20241004,112200,40611959,567,567,567,567,0
20241004,112100,40611959,567,567,567,567,0
20241004,112000,40611959,567,567,567,567,0
20241004,111900,40611959,567,567,567,567,917
20241004,111800,40092020,567,567,567,567,0
20241004,111700,40092020,567,567,567,567,0
20241004,111600,40092020,567,567,567,567,0
20241004,111500,40092020,567,567,567,567,100
20241004,111400,40035320,568,568,568,568,100
20241004,111300,39978520,566,565,566,565,520
20241004,111200,39684580,566,566,566,566,620
20241004,111100,39333660,566,566,566,566,0
20241004,111000,39333660,566,567,567,566,855
20241004,110900,38849680,567,567,567,567,135
20241004,110800,38773135,568,568,568,568,10
20241004,110700,38767455,567,567,567,567,0
20241004,110600,38767455,567,567,567,567,1
20241004,110500,38766888,567,567,567,567,0
20241004,110400,38766888,567,567,567,567,1082
20241004,110300,38153394,570,570,570,570,0
20241004,110200,38153394,570,570,570,570,0
20241004,110100,38153394,570,570,570,570,0
20241004,110000,38153394,570,570,570,570,202
20241004,105900,38038254,570,570,570,570,0
20241004,105800,38038254,570,570,570,570,0
20241004,105700,38038254,570,570,570,570,0
20241004,105600,38038254,570,570,570,570,1
20241004,105500,38037684,567,567,567,567,0
20241004,105400,38037684,567,567,567,567,0
20241004,105300,38037684,567,567,567,567,0
20241004,105200,38037684,567,567,567,567,456
20241004,105100,37779132,567,567,567,567,0
20241004,105000,37779132,567,567,567,567,0
20241004,104900,37779132,567,567,567,567,1
20241004,104800,37778565,570,570,570,570,2
20241004,104700,37777425,570,570,570,570,7
20241004,104600,37773435,570,570,570,570,0
20241004,104500,37773435,570,570,570,570,0
20241004,104400,37773435,570,570,570,570,0
20241004,104300,37773435,570,570,570,570,1
20241004,104200,37772865,570,570,570,570,0
20241004,104100,37772865,570,570,570,570,89
20241004,104000,37722135,570,570,570,570,0
20241004,103900,37722135,570,570,570,570,0
20241004,103800,37722135,570,570,570,570,50
20241004,103700,37693635,570,570,570,570,0
20241004,103600,37693635,570,570,570,570,0
20241004,103500,37693635,570,570,570,570,10
20241004,103400,37687935,570,570,570,570,0
20241004,103300,37687935,570,570,570,570,0
20241004,103200,37687935,570,570,570,570,0
20241004,103100,37687935,570,570,570,570,0
20241004,103000,37687935,570,570,570,570,0
20241004,102900,37687935,570,570,570,570,0
20241004,102800,37687935,570,570,570,570,1020
20241004,102700,37106535,571,571,571,571,0
20241004,102600,37106535,571,571,571,571,0
20241004,102500,37106535,571,571,571,571,0
20241004,102400,37106535,571,571,571,571,0
20241004,102300,37106535,571,571,571,571,0
20241004,102200,37106535,571,571,571,571,0
20241004,102100,37106535,571,571,571,571,0
20241004,102000,37106535,571,571,571,571,600
20241004,101900,36763935,571,571,571,571,0
20241004,101800,36763935,571,571,571,571,0
20241004,101700,36763935,571,567,571,567,12290
20241004,101600,29763118,565,565,565,565,0
20241004,101500,29763118,565,565,565,565,1
20241004,101400,29762553,567,567,567,567,0
20241004,101300,29762553,567,567,567,567,6
20241004,101200,29759151,567,567,567,567,0
20241004,101100,29759151,567,567,567,567,0
20241004,101000,29759151,567,567,567,567,0
20241004,100900,29759151,567,567,567,567,10
20241004,100800,29753481,567,567,567,567,0
20241004,100700,29753481,567,567,567,567,0
20241004,100600,29753481,567,567,567,567,0
20241004,100500,29753481,567,567,567,567,2
20241004,100400,29752347,567,567,567,567,0
20241004,100300,29752347,567,567,567,567,150
20241004,100200,29667297,567,567,567,567,0
20241004,100100,29667297,567,567,567,567,0
20241004,100000,29667297,567,567,567,567,0
20241004,095900,29667297,567,567,567,567,20
20241004,095800,29655957,567,567,567,567,0
20241004,095700,29655957,567,567,567,567,0
20241004,095600,29655957,567,567,567,567,0
20241004,095500,29655957,567,567,567,567,569
20241004,095400,29333334,566,566,566,566,0
20241004,095300,29333334,566,566,566,566,0
20241004,095200,29333334,566,566,566,566,560
20241004,095100,29016374,566,566,566,566,372
20241004,095000,28805822,560,560,560,560,0
20241004,094900,28805822,560,562,562,560,3425
20241004,094800,26886251,559,559,559,559,0
20241004,094700,26886251,559,559,559,559,0
20241004,094600,26886251,559,559,559,559,0
20241004,094500,26886251,559,565,565,559,5000
20241004,094400,24075270,570,570,570,570,8
20241004,094300,24070710,570,570,570,570,100
20241004,094200,24013710,570,570,570,570,88
20241004,094100,23963550,567,567,567,567,2000
20241004,094000,22829550,565,566,566,565,441
20241004,093900,22580365,566,566,566,566,0
20241004,093800,22580365,566,566,566,566,0
20241004,093700,22580365,566,566,566,566,0
20241004,093600,22580365,566,566,566,566,100
20241004,093500,22523765,566,566,566,566,0
20241004,093400,22523765,566,566,566,566,0
20241004,093300,22523765,566,566,566,566,30
20241004,093200,22506785,566,566,566,566,100
20241004,093100,22450185,566,566,566,566,0
20241004,093000,22450185,566,566,566,566,176
20241004,092900,22350569,567,567,567,567,176
20241004,092800,22250777,571,571,571,571,386
20241004,092700,22030371,571,570,571,570,14754
20241004,092600,13619857,570,570,570,570,0
20241004,092500,13619857,570,570,570,570,0
20241004,092400,13619857,570,570,570,570,0
20241004,092300,13619857,570,570,570,570,0
20241004,092200,13619857,570,570,570,570,0
20241004,092100,13619857,570,568,570,568,80
20241004,092000,13574317,568,568,568,568,0
20241004,091900,13574317,568,568,568,568,106
20241004,091800,13514109,568,568,568,568,0
20241004,091700,13514109,568,568,568,568,0
20241004,091600,13514109,568,568,568,568,32
20241004,091500,13495933,571,568,571,568,2
20241004,091400,13494794,568,572,572,556,6007
20241004,091300,10110842,572,572,572,572,0
20241004,091200,10110842,572,570,572,570,1263
20241004,091100,9388648,572,572,572,572,0
20241004,091000,9388648,572,572,572,572,0
20241004,090900,9388648,572,572,572,572,6706
20241004,090800,5552816,572,572,572,572,1
20241004,090700,5552244,572,572,572,572,1000
20241004,090600,4980244,572,572,572,570,1036
20241004,090500,4387722,572,572,572,572,0
20241004,090400,4387722,572,570,572,570,1000
20241004,090300,3816658,570,570,570,570,0
20241004,090200,3816658,570,570,570,570,1
20241004,090100,3816088,572,572,572,572,0
20241004,090000,3816088,572,572,572,560,6694