KissMeData/001020/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,183200,32907734,763,763,763,763,726
20231025,183100,32907734,763,763,763,763,0
20231025,183000,32907734,763,763,763,763,0
20231025,182900,32907734,763,763,763,763,0
20231025,182800,32907734,763,763,763,763,0
20231025,182700,32907734,763,763,763,763,0
20231025,182600,32907734,763,763,763,763,0
20231025,182500,32907734,763,763,763,763,0
20231025,182400,32907734,763,763,763,763,0
20231025,182300,32907734,763,763,763,763,0
20231025,182200,32907734,763,763,763,763,0
20231025,182100,32907734,763,763,763,763,0
20231025,182000,32907734,763,763,763,763,0
20231025,181900,32907734,763,763,763,763,0
20231025,181800,32907734,763,763,763,763,0
20231025,181700,32907734,763,763,763,763,0
20231025,181600,32907734,763,763,763,763,0
20231025,181500,32907734,763,763,763,763,0
20231025,181400,32907734,763,763,763,763,0
20231025,181300,32907734,763,763,763,763,0
20231025,181200,32907734,763,763,763,763,0
20231025,181100,32907734,763,763,763,763,0
20231025,181000,32907734,763,763,763,763,0
20231025,180900,32907734,763,763,763,763,0
20231025,180800,32907734,763,763,763,763,0
20231025,180700,32907734,763,763,763,763,0
20231025,180600,32907734,763,763,763,763,0
20231025,180500,32907734,763,763,763,763,0
20231025,180400,32907734,763,763,763,763,0
20231025,180300,32907734,763,763,763,763,0
20231025,180200,32907734,763,763,763,763,726
20231025,180100,32907734,763,763,763,763,0
20231025,180000,32907734,763,763,763,763,0
20231025,175900,32907734,763,763,763,763,0
20231025,175800,32907734,763,763,763,763,0
20231025,175700,32907734,763,763,763,763,0
20231025,175600,32907734,763,763,763,763,0
20231025,175500,32907734,763,763,763,763,0
20231025,175400,32907734,763,763,763,763,0
20231025,175300,32907734,763,763,763,763,0
20231025,175200,32907734,763,763,763,763,0
20231025,175100,32907734,763,763,763,763,0
20231025,175000,32907734,763,763,763,763,0
20231025,174900,32907734,763,763,763,763,0
20231025,174800,32907734,763,763,763,763,0
20231025,174700,32907734,763,763,763,763,0
20231025,174600,32907734,763,763,763,763,0
20231025,174500,32907734,763,763,763,763,0
20231025,174400,32907734,763,763,763,763,0
20231025,174300,32907734,763,763,763,763,0
20231025,174200,32907734,763,763,763,763,0
20231025,174100,32907734,763,763,763,763,0
20231025,174000,32907734,763,763,763,763,0
20231025,173900,32907734,763,763,763,763,0
20231025,173800,32907734,763,763,763,763,0
20231025,173700,32907734,763,763,763,763,0
20231025,173600,32907734,763,763,763,763,0
20231025,173500,32907734,763,763,763,763,0
20231025,173400,32907734,763,763,763,763,0
20231025,173300,32907734,763,763,763,763,0
20231025,173200,32907734,763,763,763,763,726
20231025,173100,32907734,763,763,763,763,0
20231025,173000,32907734,763,763,763,763,0
20231025,172900,32907734,763,763,763,763,0
20231025,172800,32907734,763,763,763,763,0
20231025,172700,32907734,763,763,763,763,0
20231025,172600,32907734,763,763,763,763,0
20231025,172500,32907734,763,763,763,763,0
20231025,172400,32907734,763,763,763,763,0
20231025,172300,32907734,763,763,763,763,0
20231025,172200,32907734,763,763,763,763,0
20231025,172100,32907734,763,763,763,763,0
20231025,172000,32907734,763,763,763,763,0
20231025,171900,32907734,763,763,763,763,0
20231025,171800,32907734,763,763,763,763,0
20231025,171700,32907734,763,763,763,763,0
20231025,171600,32907734,763,763,763,763,0
20231025,171500,32907734,763,763,763,763,0
20231025,171400,32907734,763,763,763,763,0
20231025,171300,32907734,763,763,763,763,0
20231025,171200,32907734,763,763,763,763,0
20231025,171100,32907734,763,763,763,763,0
20231025,171000,32907734,763,763,763,763,0
20231025,170900,32907734,763,763,763,763,0
20231025,170800,32907734,763,763,763,763,0
20231025,170700,32907734,763,763,763,763,0
20231025,170600,32907734,763,763,763,763,0
20231025,170500,32907734,763,763,763,763,0
20231025,170400,32907734,763,763,763,763,0
20231025,170300,32907734,763,763,763,763,0
20231025,170200,32907734,763,763,763,763,726
20231025,170100,32907734,763,763,763,763,0
20231025,170000,32907734,763,763,763,763,0
20231025,165900,32907734,763,763,763,763,0
20231025,165800,32907734,763,763,763,763,0
20231025,165700,32907734,763,763,763,763,0
20231025,165600,32907734,763,763,763,763,0
20231025,165500,32907734,763,763,763,763,0
20231025,165400,32907734,763,763,763,763,0
20231025,165300,32907734,763,763,763,763,0
20231025,165200,32907734,763,763,763,763,0
20231025,165100,32907734,763,763,763,763,0
20231025,165000,32907734,763,763,763,763,0
20231025,164900,32907734,763,763,763,763,0
20231025,164800,32907734,763,763,763,763,0
20231025,164700,32907734,763,763,763,763,0
20231025,164600,32907734,763,763,763,763,0
20231025,164500,32907734,763,763,763,763,0
20231025,164400,32907734,763,763,763,763,0
20231025,164300,32907734,763,763,763,763,0
20231025,164200,32907734,763,763,763,763,0
20231025,164100,32907734,763,763,763,763,0
20231025,164000,32907734,763,763,763,763,0
20231025,163900,32907734,763,763,763,763,0
20231025,163800,32907734,763,763,763,763,0
20231025,163700,32907734,763,763,763,763,0
20231025,163600,32907734,763,763,763,763,0
20231025,163500,32907734,763,763,763,763,0
20231025,163400,32907734,763,763,763,763,0
20231025,163300,32907734,763,763,763,763,0
20231025,163200,32907734,763,763,763,763,726
20231025,163100,32907734,763,763,763,763,0
20231025,163000,32907734,763,763,763,763,0
20231025,162900,32907734,763,763,763,763,0
20231025,162800,32907734,763,763,763,763,0
20231025,162700,32907734,763,763,763,763,0
20231025,162600,32907734,763,763,763,763,0
20231025,162500,32907734,763,763,763,763,0
20231025,162400,32907734,763,763,763,763,0
20231025,162300,32907734,763,763,763,763,0
20231025,162200,32907734,763,763,763,763,0
20231025,162100,32907734,763,763,763,763,0
20231025,162000,32907734,763,763,763,763,0
20231025,161900,32907734,763,763,763,763,0
20231025,161800,32907734,763,763,763,763,0
20231025,161700,32907734,763,763,763,763,0
20231025,161600,32907734,763,763,763,763,0
20231025,161500,32907734,763,763,763,763,0
20231025,161400,32907734,763,763,763,763,0
20231025,161300,32907734,763,763,763,763,0
20231025,161200,32907734,763,763,763,763,0
20231025,161100,32907734,763,763,763,763,0
20231025,161000,32907734,763,763,763,763,0
20231025,160900,32907734,763,763,763,763,0
20231025,160800,32907734,763,763,763,763,0
20231025,160700,32907734,763,763,763,763,0
20231025,160600,32907734,763,763,763,763,0
20231025,160500,32907734,763,763,763,763,0
20231025,160400,32907734,763,763,763,763,0
20231025,160300,32907734,763,763,763,763,0
20231025,160200,32907734,763,763,763,763,726
20231025,160100,32907734,763,763,763,763,0
20231025,160000,32907734,763,763,763,763,0
20231025,155900,32907734,763,763,763,763,0
20231025,155800,32907734,763,763,763,763,0
20231025,155700,32907734,763,763,763,763,0
20231025,155600,32907734,763,763,763,763,0
20231025,155500,32907734,763,763,763,763,0
20231025,155400,32907734,763,763,763,763,0
20231025,155300,32907734,763,763,763,763,0
20231025,155200,32907734,763,763,763,763,0
20231025,155100,32907734,763,763,763,763,0
20231025,155000,32907734,763,763,763,763,0
20231025,154900,32907734,763,763,763,763,0
20231025,154800,32907734,763,763,763,763,0
20231025,154700,32907734,763,763,763,763,0
20231025,154600,32907734,763,763,763,763,0
20231025,154500,32907734,763,763,763,763,0
20231025,154400,32907734,763,763,763,763,0
20231025,154300,32907734,763,763,763,763,0
20231025,154200,32907734,763,763,763,763,0
20231025,154100,32907734,763,763,763,763,0
20231025,154000,32907734,763,763,763,763,0
20231025,153900,32907734,763,763,763,763,0
20231025,153800,32907734,763,763,763,763,0
20231025,153700,32907734,763,763,763,763,0
20231025,153600,32907734,763,763,763,763,0
20231025,153500,32907734,763,763,763,763,0
20231025,153400,32907734,763,763,763,763,0
20231025,153300,32907734,763,763,763,763,0
20231025,153200,32907734,763,763,763,763,726
20231025,153100,32907734,763,763,763,763,0
20231025,153000,32907734,763,763,763,763,726
20231025,152900,32353796,763,763,763,763,0
20231025,152800,32353796,763,763,763,763,0
20231025,152700,32353796,763,763,763,763,0
20231025,152600,32353796,763,763,763,763,0
20231025,152500,32353796,763,763,763,763,0
20231025,152400,32353796,763,763,763,763,0
20231025,152300,32353796,763,763,763,763,0
20231025,152200,32353796,763,763,763,763,0
20231025,152100,32353796,763,763,763,763,0
20231025,152000,32353796,763,763,763,763,0
20231025,151900,32353796,763,763,763,763,11
20231025,151800,32345403,763,763,763,763,1
20231025,151700,32344640,764,764,764,764,0
20231025,151600,32344640,764,764,764,764,0
20231025,151500,32344640,764,764,764,764,0
20231025,151400,32344640,764,763,764,763,340
20231025,151300,32085050,763,763,763,763,1
20231025,151200,32084287,763,763,763,763,0
20231025,151100,32084287,763,763,763,763,0
20231025,151000,32084287,763,763,763,763,0
20231025,150900,32084287,763,763,763,763,0
20231025,150800,32084287,763,763,763,763,0
20231025,150700,32084287,763,763,763,763,0
20231025,150600,32084287,763,763,763,763,12
20231025,150500,32075131,763,764,764,763,34
20231025,150400,32049157,764,764,764,764,1
20231025,150300,32048393,764,764,764,764,4
20231025,150200,32045337,763,763,763,763,1
20231025,150100,32044574,762,762,762,762,21
20231025,150000,32028572,762,762,762,762,0
20231025,145900,32028572,762,762,762,762,0
20231025,145800,32028572,762,761,762,761,250
20231025,145700,31838093,761,761,761,761,0
20231025,145600,31838093,761,761,761,761,0
20231025,145500,31838093,761,761,761,761,1
20231025,145400,31837332,764,764,764,764,0
20231025,145300,31837332,764,764,764,764,0
20231025,145200,31837332,764,764,764,764,30
20231025,145100,31814412,764,764,764,764,0
20231025,145000,31814412,764,764,764,764,0
20231025,144900,31814412,764,764,764,764,0
20231025,144800,31814412,764,764,764,764,113
20231025,144700,31728080,760,761,761,760,5
20231025,144600,31724279,764,764,764,764,0
20231025,144500,31724279,764,764,764,764,0
20231025,144400,31724279,764,764,764,764,0
20231025,144300,31724279,764,764,764,764,500
20231025,144200,31342279,764,764,764,764,0
20231025,144100,31342279,764,764,764,764,0
20231025,144000,31342279,764,764,764,764,0
20231025,143900,31342279,764,764,764,764,0
20231025,143800,31342279,764,764,764,764,0
20231025,143700,31342279,764,764,764,764,0
20231025,143600,31342279,764,761,764,761,14
20231025,143500,31331622,761,761,761,761,0
20231025,143400,31331622,761,761,761,761,8
20231025,143300,31325534,761,761,761,760,10033
20231025,143200,23700293,761,761,761,761,0
20231025,143100,23700293,761,761,761,761,21
20231025,143000,23684312,761,761,761,761,0
20231025,142900,23684312,761,761,761,761,0
20231025,142800,23684312,761,761,761,761,21
20231025,142700,23668331,761,761,761,761,0
20231025,142600,23668331,761,761,761,761,0
20231025,142500,23668331,761,761,761,761,21
20231025,142400,23652350,760,762,762,760,3784
20231025,142300,20774176,764,764,764,764,0
20231025,142200,20774176,764,764,764,764,0
20231025,142100,20774176,764,764,764,764,0
20231025,142000,20774176,764,764,764,764,0
20231025,141900,20774176,764,764,764,764,0
20231025,141800,20774176,764,764,764,764,0
20231025,141700,20774176,764,764,764,764,0
20231025,141600,20774176,764,764,764,764,0
20231025,141500,20774176,764,764,764,764,0
20231025,141400,20774176,764,764,764,764,0
20231025,141300,20774176,764,764,764,764,0
20231025,141200,20774176,764,762,764,762,9
20231025,141100,20767312,762,762,762,762,0
20231025,141000,20767312,762,762,762,762,15
20231025,140900,20755882,762,762,762,762,0
20231025,140800,20755882,762,762,762,762,0
20231025,140700,20755882,762,763,763,762,9
20231025,140600,20749023,764,764,764,764,0
20231025,140500,20749023,764,764,764,764,0
20231025,140400,20749023,764,764,764,764,1
20231025,140300,20748259,764,764,764,764,0
20231025,140200,20748259,764,764,764,764,0
20231025,140100,20748259,764,764,764,764,0
20231025,140000,20748259,764,764,764,764,0
20231025,135900,20748259,764,764,764,764,0
20231025,135800,20748259,764,764,764,764,0
20231025,135700,20748259,764,764,764,764,0
20231025,135600,20748259,764,762,764,761,371
20231025,135500,20465704,763,763,763,763,216
20231025,135400,20300896,764,764,764,764,0
20231025,135300,20300896,764,764,764,764,0
20231025,135200,20300896,764,764,764,764,0
20231025,135100,20300896,764,764,764,764,0
20231025,135000,20300896,764,764,764,764,0
20231025,134900,20300896,764,764,764,764,25
20231025,134800,20281796,764,764,764,764,0
20231025,134700,20281796,764,764,764,764,0
20231025,134600,20281796,764,765,765,764,21
20231025,134500,20265749,764,764,764,764,0
20231025,134400,20265749,764,764,764,764,0
20231025,134300,20265749,764,764,764,764,21
20231025,134200,20249705,764,764,764,764,0
20231025,134100,20249705,764,764,764,764,0
20231025,134000,20249705,764,764,764,764,21
20231025,133900,20233661,764,764,764,764,0
20231025,133800,20233661,764,764,764,764,0
20231025,133700,20233661,764,765,765,764,21
20231025,133600,20217614,764,764,764,764,0
20231025,133500,20217614,764,764,764,764,0
20231025,133400,20217614,764,764,764,764,21
20231025,133300,20201570,764,764,764,764,2
20231025,133200,20200042,770,770,770,770,0
20231025,133100,20200042,770,770,770,770,0
20231025,133000,20200042,770,770,770,770,0
20231025,132900,20200042,770,770,770,770,0
20231025,132800,20200042,770,770,770,770,0
20231025,132700,20200042,770,770,770,770,0
20231025,132600,20200042,770,770,770,770,0
20231025,132500,20200042,770,770,770,770,0
20231025,132400,20200042,770,770,770,770,0
20231025,132300,20200042,770,770,770,770,0
20231025,132200,20200042,770,770,770,770,30
20231025,132100,20176942,770,770,770,770,70
20231025,132000,20123042,770,770,770,770,0
20231025,131900,20123042,770,770,770,770,0
20231025,131800,20123042,770,770,770,770,0
20231025,131700,20123042,770,768,770,768,1000
20231025,131600,19353918,768,768,768,768,0
20231025,131500,19353918,768,768,768,768,0
20231025,131400,19353918,768,768,768,768,1
20231025,131300,19353150,768,768,768,768,0
20231025,131200,19353150,768,768,768,768,0
20231025,131100,19353150,768,768,768,768,216
20231025,131000,19187262,768,768,768,768,0
20231025,130900,19187262,768,768,768,768,0
20231025,130800,19187262,768,768,768,768,5
20231025,130700,19183422,769,769,769,769,0
20231025,130600,19183422,769,769,769,769,0
20231025,130500,19183422,769,767,769,767,959
20231025,130400,18446393,768,767,768,766,208
20231025,130300,18286724,767,766,767,766,1031
20231025,130200,17496008,767,767,767,767,0
20231025,130100,17496008,767,767,767,767,0
20231025,130000,17496008,767,767,767,767,0
20231025,125900,17496008,767,767,767,767,0
20231025,125800,17496008,767,767,767,767,0
20231025,125700,17496008,767,767,767,767,0
20231025,125600,17496008,767,767,767,767,0
20231025,125500,17496008,767,767,767,767,0
20231025,125400,17496008,767,767,767,767,0
20231025,125300,17496008,767,767,767,767,0
20231025,125200,17496008,767,767,767,767,0
20231025,125100,17496008,767,767,767,767,0
20231025,125000,17496008,767,767,767,767,0
20231025,124900,17496008,767,767,767,767,0
20231025,124800,17496008,767,767,767,767,0
20231025,124700,17496008,767,767,767,767,0
20231025,124600,17496008,767,767,767,767,0
20231025,124500,17496008,767,767,767,767,0
20231025,124400,17496008,767,767,767,767,0
20231025,124300,17496008,767,767,767,767,0
20231025,124200,17496008,767,767,767,767,0
20231025,124100,17496008,767,767,767,767,0
20231025,124000,17496008,767,767,767,767,0
20231025,123900,17496008,767,767,767,767,0
20231025,123800,17496008,767,767,767,767,0
20231025,123700,17496008,767,767,767,767,0
20231025,123600,17496008,767,767,767,767,0
20231025,123500,17496008,767,767,767,767,333
20231025,123400,17240597,768,768,768,768,0
20231025,123300,17240597,768,768,768,768,0
20231025,123200,17240597,768,768,768,768,0
20231025,123100,17240597,768,768,768,768,3
20231025,123000,17238293,768,768,768,768,0
20231025,122900,17238293,768,768,768,768,0
20231025,122800,17238293,768,768,768,768,0
20231025,122700,17238293,768,768,768,768,0
20231025,122600,17238293,768,768,768,768,0
20231025,122500,17238293,768,768,768,768,0
20231025,122400,17238293,768,768,768,768,0
20231025,122300,17238293,768,768,768,768,0
20231025,122200,17238293,768,768,768,768,300
20231025,122100,17007893,768,768,768,768,0
20231025,122000,17007893,768,768,768,768,0
20231025,121900,17007893,768,763,768,763,25
20231025,121800,16988813,763,763,763,763,0
20231025,121700,16988813,763,763,763,763,0
20231025,121600,16988813,763,763,763,763,20
20231025,121500,16973553,763,763,763,763,0
20231025,121400,16973553,763,763,763,763,0
20231025,121300,16973553,763,763,763,763,22
20231025,121200,16956767,763,763,763,763,9
20231025,121100,16949900,763,763,763,763,0
20231025,121000,16949900,763,763,763,763,13
20231025,120900,16939981,763,763,763,763,0
20231025,120800,16939981,763,763,763,763,0
20231025,120700,16939981,763,763,763,763,22
20231025,120600,16923195,763,763,763,763,0
20231025,120500,16923195,763,763,763,763,0
20231025,120400,16923195,763,763,763,763,22
20231025,120300,16906409,763,763,763,763,0
20231025,120200,16906409,763,763,763,763,1
20231025,120100,16905646,768,768,768,768,0
20231025,120000,16905646,768,768,768,768,0
20231025,115900,16905646,768,763,768,763,211
20231025,115800,16744489,763,760,763,760,125
20231025,115700,16649222,760,760,760,760,0
20231025,115600,16649222,760,760,760,760,64
20231025,115500,16600582,760,760,760,760,0
20231025,115400,16600582,760,760,760,760,0
20231025,115300,16600582,760,760,760,760,0
20231025,115200,16600582,760,760,760,760,0
20231025,115100,16600582,760,760,760,760,0
20231025,115000,16600582,760,760,760,760,0
20231025,114900,16600582,760,760,760,760,2
20231025,114800,16599062,760,760,760,760,0
20231025,114700,16599062,760,760,760,760,0
20231025,114600,16599062,760,760,760,760,98
20231025,114500,16524582,760,760,760,760,0
20231025,114400,16524582,760,760,760,760,22
20231025,114300,16507862,760,761,761,760,3
20231025,114200,16505581,761,761,761,761,1
20231025,114100,16504820,763,763,763,763,0
20231025,114000,16504820,763,763,763,763,0
20231025,113900,16504820,763,763,763,763,0
20231025,113800,16504820,763,763,763,763,0
20231025,113700,16504820,763,763,763,763,4
20231025,113600,16501768,763,763,763,763,496
20231025,113500,16123320,763,763,763,763,0
20231025,113400,16123320,763,763,763,763,1
20231025,113300,16122557,763,763,763,763,0
20231025,113200,16122557,763,763,763,763,0
20231025,113100,16122557,763,763,763,763,0
20231025,113000,16122557,763,763,763,763,0
20231025,112900,16122557,763,763,763,763,0
20231025,112800,16122557,763,763,763,763,0
20231025,112700,16122557,763,763,763,763,0
20231025,112600,16122557,763,763,763,763,0
20231025,112500,16122557,763,763,763,763,0
20231025,112400,16122557,763,763,763,763,0
20231025,112300,16122557,763,763,763,763,29
20231025,112200,16100430,763,763,763,763,0
20231025,112100,16100430,763,763,763,763,0
20231025,112000,16100430,763,763,763,763,0
20231025,111900,16100430,763,763,763,763,0
20231025,111800,16100430,763,763,763,763,0
20231025,111700,16100430,763,763,763,763,0
20231025,111600,16100430,763,763,763,763,0
20231025,111500,16100430,763,763,763,763,0
20231025,111400,16100430,763,763,763,763,1
20231025,111300,16099667,763,763,763,763,0
20231025,111200,16099667,763,763,763,763,0
20231025,111100,16099667,763,763,763,763,0
20231025,111000,16099667,763,763,763,763,0
20231025,110900,16099667,763,763,763,763,4
20231025,110800,16096615,763,763,763,763,0
20231025,110700,16096615,763,763,763,763,0
20231025,110600,16096615,763,762,763,762,32
20231025,110500,16072213,762,762,762,762,16
20231025,110400,16060021,759,759,759,759,264
20231025,110300,15859645,759,762,762,758,10396
20231025,110200,7958140,762,762,762,762,0
20231025,110100,7958140,762,761,762,761,162
20231025,110000,7834848,761,761,761,761,0
20231025,105900,7834848,761,761,761,761,0
20231025,105800,7834848,761,761,761,761,0
20231025,105700,7834848,761,761,761,761,0
20231025,105600,7834848,761,761,761,761,8
20231025,105500,7828760,760,760,760,760,22
20231025,105400,7812040,760,760,760,760,4
20231025,105300,7809000,761,761,761,761,0
20231025,105200,7809000,761,761,761,761,0
20231025,105100,7809000,761,761,761,761,0
20231025,105000,7809000,761,761,761,761,0
20231025,104900,7809000,761,761,761,761,0
20231025,104800,7809000,761,761,761,761,28
20231025,104700,7787692,761,761,761,761,0
20231025,104600,7787692,761,761,761,761,22
20231025,104500,7770950,760,760,760,760,0
20231025,104400,7770950,760,760,760,760,0
20231025,104300,7770950,760,760,760,760,22
20231025,104200,7754230,760,760,760,760,0
20231025,104100,7754230,760,760,760,760,0
20231025,104000,7754230,760,760,760,760,22
20231025,103900,7737510,760,760,760,760,0
20231025,103800,7737510,760,760,760,760,300
20231025,103700,7509510,760,761,761,760,22
20231025,103600,7492785,760,760,760,760,0
20231025,103500,7492785,760,760,760,760,0
20231025,103400,7492785,760,760,760,760,22
20231025,103300,7476065,760,760,760,760,0
20231025,103200,7476065,760,760,760,760,60
20231025,103100,7430465,760,760,760,760,22
20231025,103000,7413745,760,760,760,760,600
20231025,102900,6957745,760,760,760,760,550
20231025,102800,6539745,760,760,760,760,22
20231025,102700,6523025,760,760,760,760,0
20231025,102600,6523025,760,760,760,760,0
20231025,102500,6523025,760,760,760,760,22
20231025,102400,6506305,760,760,760,760,0
20231025,102300,6506305,760,760,760,760,0
20231025,102200,6506305,760,760,760,760,22
20231025,102100,6489585,760,760,760,760,0
20231025,102000,6489585,760,760,760,760,0
20231025,101900,6489585,760,760,760,760,1347
20231025,101800,5465865,762,762,762,762,0
20231025,101700,5465865,762,762,762,762,0
20231025,101600,5465865,762,762,762,762,100
20231025,101500,5389665,762,760,762,760,2
20231025,101400,5388143,762,762,762,762,0
20231025,101300,5388143,762,760,762,760,23
20231025,101200,5370661,760,760,760,760,0
20231025,101100,5370661,760,760,760,760,0
20231025,101000,5370661,760,760,760,760,22
20231025,100900,5353941,760,762,762,760,25
20231025,100800,5334921,761,761,761,761,6
20231025,100700,5330355,761,761,761,761,16
20231025,100600,5318179,761,761,761,761,0
20231025,100500,5318179,761,761,761,761,0
20231025,100400,5318179,761,761,761,761,22
20231025,100300,5301437,761,761,761,761,0
20231025,100200,5301437,761,761,761,761,0
20231025,100100,5301437,761,761,761,761,22
20231025,100000,5284695,761,761,761,761,0
20231025,095900,5284695,761,761,761,761,0
20231025,095800,5284695,761,761,761,761,22
20231025,095700,5267953,761,761,761,761,21
20231025,095600,5251972,761,761,761,761,22
20231025,095500,5235230,761,761,761,761,1
20231025,095400,5234469,761,761,761,761,0
20231025,095300,5234469,761,761,761,761,0
20231025,095200,5234469,761,761,761,761,0
20231025,095100,5234469,761,761,761,761,22
20231025,095000,5217727,761,761,761,761,0
20231025,094900,5217727,761,761,761,761,0
20231025,094800,5217727,761,761,761,761,992
20231025,094700,4462815,761,761,761,761,0
20231025,094600,4462815,761,761,761,761,0
20231025,094500,4462815,761,761,761,761,0
20231025,094400,4462815,761,761,761,761,0
20231025,094300,4462815,761,761,761,761,0
20231025,094200,4462815,761,760,761,760,3
20231025,094100,4460533,760,760,760,760,2168
20231025,094000,2812853,761,761,761,761,22
20231025,093900,2796111,761,761,761,761,103
20231025,093800,2717728,761,761,761,761,0
20231025,093700,2717728,761,762,762,761,970
20231025,093600,1979441,763,763,763,763,0
20231025,093500,1979441,763,763,763,763,30
20231025,093400,1956551,764,764,764,764,169
20231025,093300,1827435,764,764,764,764,10
20231025,093200,1819795,764,764,764,764,2
20231025,093100,1818267,764,764,764,764,0
20231025,093000,1818267,764,764,764,764,0
20231025,092900,1818267,764,764,764,764,1
20231025,092800,1817503,764,764,764,764,0
20231025,092700,1817503,764,761,764,761,39
20231025,092600,1787729,761,761,761,761,382
20231025,092500,1497027,761,761,761,761,22
20231025,092400,1480285,761,761,761,761,0
20231025,092300,1480285,761,761,761,761,0
20231025,092200,1480285,761,762,762,761,22
20231025,092100,1463537,761,761,761,761,0
20231025,092000,1463537,761,761,761,761,180
20231025,091900,1326557,763,763,763,763,3
20231025,091800,1324268,763,763,763,763,11
20231025,091700,1315875,764,764,764,764,0
20231025,091600,1315875,764,764,764,764,2
20231025,091500,1314347,764,764,764,764,1
20231025,091400,1313583,767,767,767,767,8
20231025,091300,1307447,767,768,768,767,42
20231025,091200,1275197,767,767,767,767,1002
20231025,091100,506663,767,767,767,767,4
20231025,091000,503595,767,767,767,767,4
20231025,090900,500527,767,767,767,767,8
20231025,090800,494391,767,767,767,767,8
20231025,090700,488255,767,767,767,767,4
20231025,090600,485187,767,767,767,767,8
20231025,090500,479051,767,767,767,767,4
20231025,090400,475983,767,767,767,767,4
20231025,090300,472915,767,767,767,767,8
20231025,090200,466779,767,764,767,764,19
20231025,090100,452251,764,764,764,764,7
20231025,090000,446903,764,761,764,761,486