KissMeData/101400/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,202200,32007888,468,468,468,468,60
20241007,202100,32007888,468,468,468,468,0
20241007,202000,32007888,468,468,468,468,0
20241007,201900,32007888,468,468,468,468,0
20241007,201800,32007888,468,468,468,468,0
20241007,201700,32007888,468,468,468,468,0
20241007,201600,32007888,468,468,468,468,0
20241007,201500,32007888,468,468,468,468,0
20241007,201400,32007888,468,468,468,468,0
20241007,201300,32007888,468,468,468,468,0
20241007,201200,32007888,468,468,468,468,0
20241007,201100,32007888,468,468,468,468,0
20241007,201000,32007888,468,468,468,468,0
20241007,200900,32007888,468,468,468,468,0
20241007,200800,32007888,468,468,468,468,0
20241007,200700,32007888,468,468,468,468,0
20241007,200600,32007888,468,468,468,468,0
20241007,200500,32007888,468,468,468,468,0
20241007,200400,32007888,468,468,468,468,0
20241007,200300,32007888,468,468,468,468,0
20241007,200200,32007888,468,468,468,468,0
20241007,200100,32007888,468,468,468,468,0
20241007,200000,32007888,468,468,468,468,0
20241007,195900,32007888,468,468,468,468,0
20241007,195800,32007888,468,468,468,468,0
20241007,195700,32007888,468,468,468,468,0
20241007,195600,32007888,468,468,468,468,0
20241007,195500,32007888,468,468,468,468,0
20241007,195400,32007888,468,468,468,468,0
20241007,195300,32007888,468,468,468,468,0
20241007,195200,32007888,468,468,468,468,60
20241007,195100,32007888,468,468,468,468,0
20241007,195000,32007888,468,468,468,468,0
20241007,194900,32007888,468,468,468,468,0
20241007,194800,32007888,468,468,468,468,0
20241007,194700,32007888,468,468,468,468,0
20241007,194600,32007888,468,468,468,468,0
20241007,194500,32007888,468,468,468,468,0
20241007,194400,32007888,468,468,468,468,0
20241007,194300,32007888,468,468,468,468,0
20241007,194200,32007888,468,468,468,468,0
20241007,194100,32007888,468,468,468,468,0
20241007,194000,32007888,468,468,468,468,0
20241007,193900,32007888,468,468,468,468,0
20241007,193800,32007888,468,468,468,468,0
20241007,193700,32007888,468,468,468,468,0
20241007,193600,32007888,468,468,468,468,0
20241007,193500,32007888,468,468,468,468,0
20241007,193400,32007888,468,468,468,468,0
20241007,193300,32007888,468,468,468,468,0
20241007,193200,32007888,468,468,468,468,0
20241007,193100,32007888,468,468,468,468,0
20241007,193000,32007888,468,468,468,468,0
20241007,192900,32007888,468,468,468,468,0
20241007,192800,32007888,468,468,468,468,0
20241007,192700,32007888,468,468,468,468,0
20241007,192600,32007888,468,468,468,468,0
20241007,192500,32007888,468,468,468,468,0
20241007,192400,32007888,468,468,468,468,0
20241007,192300,32007888,468,468,468,468,0
20241007,192200,32007888,468,468,468,468,60
20241007,192100,32007888,468,468,468,468,0
20241007,192000,32007888,468,468,468,468,0
20241007,191900,32007888,468,468,468,468,0
20241007,191800,32007888,468,468,468,468,0
20241007,191700,32007888,468,468,468,468,0
20241007,191600,32007888,468,468,468,468,0
20241007,191500,32007888,468,468,468,468,0
20241007,191400,32007888,468,468,468,468,0
20241007,191300,32007888,468,468,468,468,0
20241007,191200,32007888,468,468,468,468,0
20241007,191100,32007888,468,468,468,468,0
20241007,191000,32007888,468,468,468,468,0
20241007,190900,32007888,468,468,468,468,0
20241007,190800,32007888,468,468,468,468,0
20241007,190700,32007888,468,468,468,468,0
20241007,190600,32007888,468,468,468,468,0
20241007,190500,32007888,468,468,468,468,0
20241007,190400,32007888,468,468,468,468,0
20241007,190300,32007888,468,468,468,468,0
20241007,190200,32007888,468,468,468,468,0
20241007,190100,32007888,468,468,468,468,0
20241007,190000,32007888,468,468,468,468,0
20241007,185900,32007888,468,468,468,468,0
20241007,185800,32007888,468,468,468,468,0
20241007,185700,32007888,468,468,468,468,0
20241007,185600,32007888,468,468,468,468,0
20241007,185500,32007888,468,468,468,468,0
20241007,185400,32007888,468,468,468,468,0
20241007,185300,32007888,468,468,468,468,0
20241007,185200,32007888,468,468,468,468,60
20241007,185100,32007888,468,468,468,468,0
20241007,185000,32007888,468,468,468,468,0
20241007,184900,32007888,468,468,468,468,0
20241007,184800,32007888,468,468,468,468,0
20241007,184700,32007888,468,468,468,468,0
20241007,184600,32007888,468,468,468,468,0
20241007,184500,32007888,468,468,468,468,0
20241007,184400,32007888,468,468,468,468,0
20241007,184300,32007888,468,468,468,468,0
20241007,184200,32007888,468,468,468,468,0
20241007,184100,32007888,468,468,468,468,0
20241007,184000,32007888,468,468,468,468,0
20241007,183900,32007888,468,468,468,468,0
20241007,183800,32007888,468,468,468,468,0
20241007,183700,32007888,468,468,468,468,0
20241007,183600,32007888,468,468,468,468,0
20241007,183500,32007888,468,468,468,468,0
20241007,183400,32007888,468,468,468,468,0
20241007,183300,32007888,468,468,468,468,0
20241007,183200,32007888,468,468,468,468,0
20241007,183100,32007888,468,468,468,468,0
20241007,183000,32007888,468,468,468,468,0
20241007,182900,32007888,468,468,468,468,0
20241007,182800,32007888,468,468,468,468,0
20241007,182700,32007888,468,468,468,468,0
20241007,182600,32007888,468,468,468,468,0
20241007,182500,32007888,468,468,468,468,0
20241007,182400,32007888,468,468,468,468,0
20241007,182300,32007888,468,468,468,468,0
20241007,182200,32007888,468,468,468,468,60
20241007,182100,32007888,468,468,468,468,0
20241007,182000,32007888,468,468,468,468,0
20241007,181900,32007888,468,468,468,468,0
20241007,181800,32007888,468,468,468,468,0
20241007,181700,32007888,468,468,468,468,0
20241007,181600,32007888,468,468,468,468,0
20241007,181500,32007888,468,468,468,468,0
20241007,181400,32007888,468,468,468,468,0
20241007,181300,32007888,468,468,468,468,0
20241007,181200,32007888,468,468,468,468,0
20241007,181100,32007888,468,468,468,468,0
20241007,181000,32007888,468,468,468,468,0
20241007,180900,32007888,468,468,468,468,0
20241007,180800,32007888,468,468,468,468,0
20241007,180700,32007888,468,468,468,468,0
20241007,180600,32007888,468,468,468,468,0
20241007,180500,32007888,468,468,468,468,0
20241007,180400,32007888,468,468,468,468,0
20241007,180300,32007888,468,468,468,468,0
20241007,180200,32007888,468,468,468,468,0
20241007,180100,32007888,468,468,468,468,0
20241007,180000,32007888,468,468,468,468,0
20241007,175900,32007888,468,468,468,468,0
20241007,175800,32007888,468,468,468,468,0
20241007,175700,32007888,468,468,468,468,0
20241007,175600,32007888,468,468,468,468,0
20241007,175500,32007888,468,468,468,468,0
20241007,175400,32007888,468,468,468,468,0
20241007,175300,32007888,468,468,468,468,0
20241007,175200,32007888,468,468,468,468,60
20241007,175100,32007888,468,468,468,468,0
20241007,175000,32007888,468,468,468,468,0
20241007,174900,32007888,468,468,468,468,0
20241007,174800,32007888,468,468,468,468,0
20241007,174700,32007888,468,468,468,468,0
20241007,174600,32007888,468,468,468,468,0
20241007,174500,32007888,468,468,468,468,0
20241007,174400,32007888,468,468,468,468,0
20241007,174300,32007888,468,468,468,468,0
20241007,174200,32007888,468,468,468,468,0
20241007,174100,32007888,468,468,468,468,0
20241007,174000,32007888,468,468,468,468,0
20241007,173900,32007888,468,468,468,468,0
20241007,173800,32007888,468,468,468,468,0
20241007,173700,32007888,468,468,468,468,0
20241007,173600,32007888,468,468,468,468,0
20241007,173500,32007888,468,468,468,468,0
20241007,173400,32007888,468,468,468,468,0
20241007,173300,32007888,468,468,468,468,0
20241007,173200,32007888,468,468,468,468,0
20241007,173100,32007888,468,468,468,468,0
20241007,173000,32007888,468,468,468,468,0
20241007,172900,32007888,468,468,468,468,0
20241007,172800,32007888,468,468,468,468,0
20241007,172700,32007888,468,468,468,468,0
20241007,172600,32007888,468,468,468,468,0
20241007,172500,32007888,468,468,468,468,0
20241007,172400,32007888,468,468,468,468,0
20241007,172300,32007888,468,468,468,468,0
20241007,172200,32007888,468,468,468,468,60
20241007,172100,32007888,468,468,468,468,0
20241007,172000,32007888,468,468,468,468,0
20241007,171900,32007888,468,468,468,468,0
20241007,171800,32007888,468,468,468,468,0
20241007,171700,32007888,468,468,468,468,0
20241007,171600,32007888,468,468,468,468,0
20241007,171500,32007888,468,468,468,468,0
20241007,171400,32007888,468,468,468,468,0
20241007,171300,32007888,468,468,468,468,0
20241007,171200,32007888,468,468,468,468,0
20241007,171100,32007888,468,468,468,468,0
20241007,171000,32007888,468,468,468,468,0
20241007,170900,32007888,468,468,468,468,0
20241007,170800,32007888,468,468,468,468,0
20241007,170700,32007888,468,468,468,468,0
20241007,170600,32007888,468,468,468,468,0
20241007,170500,32007888,468,468,468,468,0
20241007,170400,32007888,468,468,468,468,0
20241007,170300,32007888,468,468,468,468,0
20241007,170200,32007888,468,468,468,468,0
20241007,170100,32007888,468,468,468,468,0
20241007,170000,32007888,468,468,468,468,0
20241007,165900,32007888,468,468,468,468,0
20241007,165800,32007888,468,468,468,468,0
20241007,165700,32007888,468,468,468,468,0
20241007,165600,32007888,468,468,468,468,0
20241007,165500,32007888,468,468,468,468,0
20241007,165400,32007888,468,468,468,468,0
20241007,165300,32007888,468,468,468,468,0
20241007,165200,32007888,468,468,468,468,60
20241007,165100,32007888,468,468,468,468,0
20241007,165000,32007888,468,468,468,468,0
20241007,164900,32007888,468,468,468,468,0
20241007,164800,32007888,468,468,468,468,0
20241007,164700,32007888,468,468,468,468,0
20241007,164600,32007888,468,468,468,468,0
20241007,164500,32007888,468,468,468,468,0
20241007,164400,32007888,468,468,468,468,0
20241007,164300,32007888,468,468,468,468,0
20241007,164200,32007888,468,468,468,468,0
20241007,164100,32007888,468,468,468,468,0
20241007,164000,32007888,468,468,468,468,0
20241007,163900,32007888,468,468,468,468,0
20241007,163800,32007888,468,468,468,468,0
20241007,163700,32007888,468,468,468,468,0
20241007,163600,32007888,468,468,468,468,0
20241007,163500,32007888,468,468,468,468,0
20241007,163400,32007888,468,468,468,468,0
20241007,163300,32007888,468,468,468,468,0
20241007,163200,32007888,468,468,468,468,0
20241007,163100,32007888,468,468,468,468,0
20241007,163000,32007888,468,468,468,468,0
20241007,162900,32007888,468,468,468,468,0
20241007,162800,32007888,468,468,468,468,0
20241007,162700,32007888,468,468,468,468,0
20241007,162600,32007888,468,468,468,468,0
20241007,162500,32007888,468,468,468,468,0
20241007,162400,32007888,468,468,468,468,0
20241007,162300,32007888,468,468,468,468,0
20241007,162200,32007888,468,468,468,468,60
20241007,162100,32007888,468,468,468,468,0
20241007,162000,32007888,468,468,468,468,0
20241007,161900,32007888,468,468,468,468,0
20241007,161800,32007888,468,468,468,468,0
20241007,161700,32007888,468,468,468,468,0
20241007,161600,32007888,468,468,468,468,0
20241007,161500,32007888,468,468,468,468,0
20241007,161400,32007888,468,468,468,468,0
20241007,161300,32007888,468,468,468,468,0
20241007,161200,32007888,468,468,468,468,0
20241007,161100,32007888,468,468,468,468,0
20241007,161000,32007888,468,468,468,468,0
20241007,160900,32007888,468,468,468,468,0
20241007,160800,32007888,468,468,468,468,0
20241007,160700,32007888,468,468,468,468,0
20241007,160600,32007888,468,468,468,468,0
20241007,160500,32007888,468,468,468,468,0
20241007,160400,32007888,468,468,468,468,0
20241007,160300,32007888,468,468,468,468,0
20241007,160200,32007888,468,468,468,468,0
20241007,160100,32007888,468,468,468,468,0
20241007,160000,32007888,468,468,468,468,0
20241007,155900,32007888,468,468,468,468,0
20241007,155800,32007888,468,468,468,468,0
20241007,155700,32007888,468,468,468,468,0
20241007,155600,32007888,468,468,468,468,0
20241007,155500,32007888,468,468,468,468,0
20241007,155400,32007888,468,468,468,468,0
20241007,155300,32007888,468,468,468,468,0
20241007,155200,32007888,468,468,468,468,60
20241007,155100,32007888,468,468,468,468,0
20241007,155000,32007888,468,468,468,468,0
20241007,154900,32007888,468,468,468,468,0
20241007,154800,32007888,468,468,468,468,0
20241007,154700,32007888,468,468,468,468,0
20241007,154600,32007888,468,468,468,468,0
20241007,154500,32007888,468,468,468,468,0
20241007,154400,32007888,468,468,468,468,0
20241007,154300,32007888,468,468,468,468,0
20241007,154200,32007888,468,468,468,468,0
20241007,154100,32007888,468,468,468,468,0
20241007,154000,32007888,468,468,468,468,0
20241007,153900,32007888,468,468,468,468,0
20241007,153800,32007888,468,468,468,468,0
20241007,153700,32007888,468,468,468,468,0
20241007,153600,32007888,468,468,468,468,0
20241007,153500,32007888,468,468,468,468,0
20241007,153400,32007888,468,468,468,468,0
20241007,153300,32007888,468,468,468,468,0
20241007,153200,32007888,468,468,468,468,0
20241007,153100,32007888,468,468,468,468,0
20241007,153000,32007888,468,468,468,468,60
20241007,152900,31979808,468,468,468,468,0
20241007,152800,31979808,468,468,468,468,0
20241007,152700,31979808,468,468,468,468,0
20241007,152600,31979808,468,468,468,468,0
20241007,152500,31979808,468,468,468,468,0
20241007,152400,31979808,468,468,468,468,0
20241007,152300,31979808,468,468,468,468,0
20241007,152200,31979808,468,468,468,468,0
20241007,152100,31979808,468,468,468,468,0
20241007,152000,31979808,468,468,468,468,0
20241007,151900,31979808,468,468,468,468,0
20241007,151800,31979808,468,468,468,468,2
20241007,151700,31978872,468,468,468,468,0
20241007,151600,31978872,468,468,468,468,0
20241007,151500,31978872,468,468,468,468,500
20241007,151400,31744872,468,468,468,468,0
20241007,151300,31744872,468,468,468,468,31
20241007,151200,31730364,468,468,468,468,0
20241007,151100,31730364,468,468,468,468,0
20241007,151000,31730364,468,468,468,468,0
20241007,150900,31730364,468,468,468,468,273
20241007,150800,31602600,469,469,469,469,0
20241007,150700,31602600,469,469,469,469,43
20241007,150600,31582433,470,470,470,470,0
20241007,150500,31582433,470,470,470,470,0
20241007,150400,31582433,470,470,470,470,0
20241007,150300,31582433,470,470,470,470,0
20241007,150200,31582433,470,470,470,470,0
20241007,150100,31582433,470,470,470,470,0
20241007,150000,31582433,470,470,470,470,0
20241007,145900,31582433,470,470,470,470,0
20241007,145800,31582433,470,470,470,470,0
20241007,145700,31582433,470,470,470,470,0
20241007,145600,31582433,470,470,470,470,50
20241007,145500,31558933,469,469,469,469,0
20241007,145400,31558933,469,469,469,469,0
20241007,145300,31558933,469,469,469,469,0
20241007,145200,31558933,469,469,469,469,19
20241007,145100,31550022,469,469,469,469,0
20241007,145000,31550022,469,469,469,469,168
20241007,144900,31471230,469,469,469,469,832
20241007,144800,31081022,469,469,469,469,0
20241007,144700,31081022,469,469,469,469,0
20241007,144600,31081022,469,469,469,469,50
20241007,144500,31057572,470,470,470,470,203
20241007,144400,30962162,471,471,471,471,0
20241007,144300,30962162,471,471,471,471,1
20241007,144200,30961691,471,471,471,471,0
20241007,144100,30961691,471,471,471,471,228
20241007,144000,30854303,471,471,471,471,0
20241007,143900,30854303,471,471,471,471,118
20241007,143800,30798725,471,471,471,471,0
20241007,143700,30798725,471,471,471,471,0
20241007,143600,30798725,471,471,471,471,0
20241007,143500,30798725,471,471,471,471,159
20241007,143400,30723836,472,472,472,472,0
20241007,143300,30723836,472,472,472,472,0
20241007,143200,30723836,472,472,472,472,0
20241007,143100,30723836,472,472,472,472,0
20241007,143000,30723836,472,472,472,472,0
20241007,142900,30723836,472,472,472,472,0
20241007,142800,30723836,472,472,472,472,0
20241007,142700,30723836,472,472,472,472,0
20241007,142600,30723836,472,472,472,472,0
20241007,142500,30723836,472,472,472,472,0
20241007,142400,30723836,472,471,472,471,500
20241007,142300,30487869,471,471,471,471,0
20241007,142200,30487869,471,471,471,471,50
20241007,142100,30464319,471,471,471,471,0
20241007,142000,30464319,471,471,471,471,0
20241007,141900,30464319,471,471,471,471,0
20241007,141800,30464319,471,471,471,471,50
20241007,141700,30440769,471,471,471,471,0
20241007,141600,30440769,471,471,471,471,0
20241007,141500,30440769,471,471,471,471,12
20241007,141400,30435117,471,471,471,471,0
20241007,141300,30435117,471,471,471,471,38
20241007,141200,30417219,472,472,472,472,0
20241007,141100,30417219,472,472,472,472,50
20241007,141000,30393619,472,472,472,472,0
20241007,140900,30393619,472,472,472,472,0
20241007,140800,30393619,472,472,472,472,50
20241007,140700,30370019,472,472,472,472,0
20241007,140600,30370019,472,472,472,472,0
20241007,140500,30370019,472,472,472,472,100
20241007,140400,30322819,472,472,472,472,150
20241007,140300,30252019,472,472,472,472,0
20241007,140200,30252019,472,472,472,472,0
20241007,140100,30252019,472,472,472,472,50
20241007,140000,30228419,471,471,471,471,0
20241007,135900,30228419,471,471,471,471,0
20241007,135800,30228419,471,471,471,471,0
20241007,135700,30228419,471,471,471,471,0
20241007,135600,30228419,471,471,471,471,0
20241007,135500,30228419,471,471,471,471,149
20241007,135400,30158240,474,474,474,474,0
20241007,135300,30158240,474,474,474,474,0
20241007,135200,30158240,474,474,474,474,20
20241007,135100,30148760,474,474,474,474,0
20241007,135000,30148760,474,474,474,474,0
20241007,134900,30148760,474,472,474,472,10001
20241007,134800,25412967,471,471,471,471,0
20241007,134700,25412967,471,471,471,471,0
20241007,134600,25412967,471,471,471,471,0
20241007,134500,25412967,471,471,471,471,0
20241007,134400,25412967,471,471,471,471,0
20241007,134300,25412967,471,471,471,471,0
20241007,134200,25412967,471,471,471,471,0
20241007,134100,25412967,471,468,472,468,7
20241007,134000,25409672,469,469,469,469,0
20241007,133900,25409672,469,469,469,469,0
20241007,133800,25409672,469,469,469,469,0
20241007,133700,25409672,469,469,469,469,0
20241007,133600,25409672,469,469,469,469,0
20241007,133500,25409672,469,469,469,469,145
20241007,133400,25341667,472,472,472,472,1
20241007,133300,25341195,470,470,470,470,0
20241007,133200,25341195,470,470,470,470,0
20241007,133100,25341195,470,470,470,470,314
20241007,133000,25193615,470,470,470,470,0
20241007,132900,25193615,470,470,470,470,0
20241007,132800,25193615,470,470,470,470,50
20241007,132700,25170115,470,470,470,470,0
20241007,132600,25170115,470,470,470,470,0
20241007,132500,25170115,470,470,470,470,0
20241007,132400,25170115,470,470,470,470,0
20241007,132300,25170115,470,470,470,470,0
20241007,132200,25170115,470,470,470,470,0
20241007,132100,25170115,470,470,470,470,50
20241007,132000,25146615,469,469,469,469,0
20241007,131900,25146615,469,469,469,469,0
20241007,131800,25146615,469,469,469,469,0
20241007,131700,25146615,469,469,469,469,0
20241007,131600,25146615,469,469,469,469,0
20241007,131500,25146615,469,469,469,469,145
20241007,131400,25078610,470,470,470,470,0
20241007,131300,25078610,470,470,470,470,586
20241007,131200,24803190,472,472,472,472,0
20241007,131100,24803190,472,472,472,472,0
20241007,131000,24803190,472,472,472,472,0
20241007,130900,24803190,472,472,472,472,0
20241007,130800,24803190,472,472,472,472,21
20241007,130700,24793278,471,471,471,471,0
20241007,130600,24793278,471,471,471,471,0
20241007,130500,24793278,471,471,471,471,50
20241007,130400,24769728,471,471,471,471,50
20241007,130300,24746178,470,470,470,470,0
20241007,130200,24746178,470,470,470,470,0
20241007,130100,24746178,470,470,470,470,0
20241007,130000,24746178,470,471,471,470,1200
20241007,125900,24182128,470,470,470,470,0
20241007,125800,24182128,470,470,470,470,0
20241007,125700,24182128,470,470,470,470,0
20241007,125600,24182128,470,470,470,470,0
20241007,125500,24182128,470,470,470,470,146
20241007,125400,24113508,473,473,473,473,5
20241007,125300,24111143,471,471,471,471,50
20241007,125200,24087593,473,473,473,473,0
20241007,125100,24087593,473,473,473,473,0
20241007,125000,24087593,473,473,473,473,0
20241007,124900,24087593,473,473,473,473,1
20241007,124800,24087120,473,473,473,473,0
20241007,124700,24087120,473,473,473,473,433
20241007,124600,23882311,472,472,472,472,1500
20241007,124500,23174311,472,472,472,472,0
20241007,124400,23174311,472,470,472,470,1500
20241007,124300,22466565,470,470,470,470,0
20241007,124200,22466565,470,470,470,470,0
20241007,124100,22466565,470,470,470,470,50
20241007,124000,22443065,470,470,470,470,0
20241007,123900,22443065,470,470,470,470,0
20241007,123800,22443065,470,470,470,470,0
20241007,123700,22443065,470,470,470,470,0
20241007,123600,22443065,470,470,470,470,0
20241007,123500,22443065,470,470,470,470,2
20241007,123400,22442125,471,471,471,471,0
20241007,123300,22442125,471,471,471,471,0
20241007,123200,22442125,471,471,471,471,0
20241007,123100,22442125,471,471,471,471,50
20241007,123000,22418575,471,471,471,471,0
20241007,122900,22418575,471,471,471,471,0
20241007,122800,22418575,471,471,471,471,200
20241007,122700,22324375,471,471,471,471,0
20241007,122600,22324375,471,471,471,471,0
20241007,122500,22324375,471,471,471,471,0
20241007,122400,22324375,471,469,471,469,2
20241007,122300,22323435,469,469,469,469,0
20241007,122200,22323435,469,469,469,469,0
20241007,122100,22323435,469,469,469,469,0
20241007,122000,22323435,469,469,469,469,0
20241007,121900,22323435,469,469,469,469,0
20241007,121800,22323435,469,469,469,469,0
20241007,121700,22323435,469,469,469,469,0
20241007,121600,22323435,469,469,469,469,0
20241007,121500,22323435,469,469,469,469,146
20241007,121400,22254961,471,471,471,471,0
20241007,121300,22254961,471,470,471,470,1000
20241007,121200,21784063,470,470,470,470,0
20241007,121100,21784063,470,470,470,470,1000
20241007,121000,21314063,470,470,470,470,0
20241007,120900,21314063,470,470,470,470,0
20241007,120800,21314063,470,470,470,470,0
20241007,120700,21314063,470,470,470,470,0
20241007,120600,21314063,470,470,470,470,0
20241007,120500,21314063,470,470,470,470,5
20241007,120400,21311713,470,471,471,470,897
20241007,120300,20890119,471,471,471,471,0
20241007,120200,20890119,471,471,471,471,0
20241007,120100,20890119,471,471,471,471,50
20241007,120000,20866569,470,470,470,470,0
20241007,115900,20866569,470,470,470,470,0
20241007,115800,20866569,470,471,471,470,60
20241007,115700,20838319,470,470,470,470,0
20241007,115600,20838319,470,470,470,470,97
20241007,115500,20792729,470,470,470,470,49
20241007,115400,20769699,471,471,471,471,0
20241007,115300,20769699,471,471,471,471,50
20241007,115200,20746149,471,471,471,471,0
20241007,115100,20746149,471,471,471,471,0
20241007,115000,20746149,471,471,471,471,0
20241007,114900,20746149,471,471,471,471,0
20241007,114800,20746149,471,471,471,471,0
20241007,114700,20746149,471,471,471,471,0
20241007,114600,20746149,471,471,471,471,50
20241007,114500,20722599,470,470,470,470,0
20241007,114400,20722599,470,470,470,470,0
20241007,114300,20722599,470,470,470,470,1
20241007,114200,20722129,470,470,470,470,0
20241007,114100,20722129,470,470,470,470,0
20241007,114000,20722129,470,470,470,470,0
20241007,113900,20722129,470,470,470,470,0
20241007,113800,20722129,470,470,470,470,50
20241007,113700,20698629,469,469,469,469,0
20241007,113600,20698629,469,469,469,469,0
20241007,113500,20698629,469,469,469,469,146
20241007,113400,20630155,470,470,470,470,60
20241007,113300,20601955,470,470,470,470,8
20241007,113200,20598195,470,470,470,470,0
20241007,113100,20598195,470,470,470,470,42
20241007,113000,20578455,470,470,470,470,0
20241007,112900,20578455,470,470,470,470,0
20241007,112800,20578455,470,470,470,470,0
20241007,112700,20578455,470,470,470,470,0
20241007,112600,20578455,470,470,470,470,0
20241007,112500,20578455,470,470,470,470,0
20241007,112400,20578455,470,470,470,470,1
20241007,112300,20577985,468,468,468,468,0
20241007,112200,20577985,468,468,468,468,0
20241007,112100,20577985,468,468,468,468,0
20241007,112000,20577985,468,468,468,468,0
20241007,111900,20577985,468,470,470,468,1001
20241007,111800,20109514,468,468,468,468,0
20241007,111700,20109514,468,470,470,468,1001
20241007,111600,19641044,469,469,469,469,141
20241007,111500,19574915,469,469,469,469,5
20241007,111400,19572570,470,470,470,470,0
20241007,111300,19572570,470,470,470,470,50
20241007,111200,19549070,470,470,470,470,0
20241007,111100,19549070,470,470,470,470,30
20241007,111000,19534970,470,470,470,470,5
20241007,110900,19532620,470,470,470,470,0
20241007,110800,19532620,470,470,470,470,0
20241007,110700,19532620,470,470,470,470,0
20241007,110600,19532620,470,470,470,470,50
20241007,110500,19509120,470,470,470,470,0
20241007,110400,19509120,470,470,470,470,100
20241007,110300,19462120,470,470,470,470,0
20241007,110200,19462120,470,470,470,470,0
20241007,110100,19462120,470,470,470,470,50
20241007,110000,19438620,470,470,470,470,0
20241007,105900,19438620,470,470,470,470,0
20241007,105800,19438620,470,470,470,470,0
20241007,105700,19438620,470,470,470,470,0
20241007,105600,19438620,470,469,470,469,1150
20241007,105500,18899220,469,470,470,469,111
20241007,105400,18847061,471,471,471,471,0
20241007,105300,18847061,471,471,471,471,0
20241007,105200,18847061,471,471,471,471,0
20241007,105100,18847061,471,471,471,471,0
20241007,105000,18847061,471,471,471,471,0
20241007,104900,18847061,471,471,471,471,0
20241007,104800,18847061,471,471,471,471,0
20241007,104700,18847061,471,471,471,471,0
20241007,104600,18847061,471,471,471,471,0
20241007,104500,18847061,471,471,471,471,0
20241007,104400,18847061,471,471,471,471,0
20241007,104300,18847061,471,471,471,471,0
20241007,104200,18847061,471,471,471,471,0
20241007,104100,18847061,471,471,471,471,0
20241007,104000,18847061,471,471,471,471,6
20241007,103900,18844235,471,471,471,471,1
20241007,103800,18843764,468,468,468,468,0
20241007,103700,18843764,468,468,468,468,0
20241007,103600,18843764,468,468,468,468,0
20241007,103500,18843764,468,468,468,468,146
20241007,103400,18775436,471,471,471,471,0
20241007,103300,18775436,471,471,471,471,0
20241007,103200,18775436,471,471,471,471,0
20241007,103100,18775436,471,471,471,471,0
20241007,103000,18775436,471,471,471,471,1000
20241007,102900,18304436,471,471,471,471,0
20241007,102800,18304436,471,471,471,471,0
20241007,102700,18304436,471,471,471,471,0
20241007,102600,18304436,471,471,471,471,0
20241007,102500,18304436,471,471,471,471,0
20241007,102400,18304436,471,471,471,471,0
20241007,102300,18304436,471,471,471,471,0
20241007,102200,18304436,471,470,471,466,2543
20241007,102100,17118536,471,471,471,471,100
20241007,102000,17071436,471,471,471,471,0
20241007,101900,17071436,471,471,471,471,0
20241007,101800,17071436,471,471,471,471,0
20241007,101700,17071436,471,471,471,471,0
20241007,101600,17071436,471,471,471,471,0
20241007,101500,17071436,471,471,471,471,8
20241007,101400,17067668,472,472,472,472,0
20241007,101300,17067668,472,472,472,472,50
20241007,101200,17044068,472,472,472,472,0
20241007,101100,17044068,472,472,472,472,0
20241007,101000,17044068,472,472,472,472,0
20241007,100900,17044068,472,472,472,472,0
20241007,100800,17044068,472,472,472,472,50
20241007,100700,17020468,472,472,472,472,0
20241007,100600,17020468,472,472,472,472,0
20241007,100500,17020468,472,472,472,472,10
20241007,100400,17015748,471,472,472,471,110
20241007,100300,16963928,472,472,472,472,2
20241007,100200,16962984,472,472,472,472,10
20241007,100100,16958264,472,472,472,472,0
20241007,100000,16958264,472,472,472,472,0
20241007,095900,16958264,472,472,472,472,0
20241007,095800,16958264,472,472,472,472,0
20241007,095700,16958264,472,472,472,472,0
20241007,095600,16958264,472,472,472,472,0
20241007,095500,16958264,472,472,472,472,23395
20241007,095400,5915824,472,472,472,472,0
20241007,095300,5915824,472,472,472,472,1100
20241007,095200,5396624,472,471,472,471,3714
20241007,095100,3644116,469,469,469,469,9
20241007,095000,3639895,472,472,472,472,0
20241007,094900,3639895,472,472,472,472,0
20241007,094800,3639895,472,472,472,472,0
20241007,094700,3639895,472,472,472,472,0
20241007,094600,3639895,472,469,472,469,35
20241007,094500,3623477,469,469,469,469,6
20241007,094400,3620663,469,469,469,469,51
20241007,094300,3596744,473,473,473,473,0
20241007,094200,3596744,473,473,473,473,0
20241007,094100,3596744,473,473,473,473,0
20241007,094000,3596744,473,470,473,470,2245
20241007,093900,2540096,468,468,468,468,674
20241007,093800,2224664,466,466,466,466,0
20241007,093700,2224664,466,466,466,466,0
20241007,093600,2224664,466,466,466,466,0
20241007,093500,2224664,466,466,466,466,146
20241007,093400,2156628,467,467,467,467,50
20241007,093300,2133278,468,468,468,468,9
20241007,093200,2129066,468,468,468,468,0
20241007,093100,2129066,468,468,468,468,0
20241007,093000,2129066,468,468,468,468,1000
20241007,092900,1661066,466,466,466,466,0
20241007,092800,1661066,466,466,466,466,0
20241007,092700,1661066,466,466,466,466,366
20241007,092600,1490510,466,465,466,465,32
20241007,092500,1475628,466,466,466,466,83
20241007,092400,1436950,466,466,466,466,25
20241007,092300,1425300,466,466,466,466,26
20241007,092200,1413184,465,465,465,465,0
20241007,092100,1413184,465,465,465,465,0
20241007,092000,1413184,465,465,465,465,0
20241007,091900,1413184,465,465,465,465,0
20241007,091800,1413184,465,465,465,465,2
20241007,091700,1412254,464,464,464,464,0
20241007,091600,1412254,464,464,464,464,0
20241007,091500,1412254,464,464,464,464,146
20241007,091400,1344510,466,466,466,466,0
20241007,091300,1344510,466,466,466,466,0
20241007,091200,1344510,466,466,466,466,12
20241007,091100,1338918,464,464,464,464,0
20241007,091000,1338918,464,464,464,464,0
20241007,090900,1338918,464,464,464,464,0
20241007,090800,1338918,464,464,464,464,0
20241007,090700,1338918,464,464,464,464,0
20241007,090600,1338918,464,464,464,464,0
20241007,090500,1338918,464,465,465,464,400
20241007,090400,1153118,465,465,465,465,0
20241007,090300,1153118,465,465,465,465,0
20241007,090200,1153118,465,465,465,465,0
20241007,090100,1153118,465,465,465,465,0
20241007,090000,1153118,465,464,465,464,2484