KissMeData/001020/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,183300,53860274,785,785,785,785,4045
20241022,183200,53860274,785,785,785,785,0
20241022,183100,53860274,785,785,785,785,0
20241022,183000,53860274,785,785,785,785,0
20241022,182900,53860274,785,785,785,785,0
20241022,182800,53860274,785,785,785,785,0
20241022,182700,53860274,785,785,785,785,0
20241022,182600,53860274,785,785,785,785,0
20241022,182500,53860274,785,785,785,785,0
20241022,182400,53860274,785,785,785,785,0
20241022,182300,53860274,785,785,785,785,0
20241022,182200,53860274,785,785,785,785,0
20241022,182100,53860274,785,785,785,785,0
20241022,182000,53860274,785,785,785,785,0
20241022,181900,53860274,785,785,785,785,0
20241022,181800,53860274,785,785,785,785,0
20241022,181700,53860274,785,785,785,785,0
20241022,181600,53860274,785,785,785,785,0
20241022,181500,53860274,785,785,785,785,0
20241022,181400,53860274,785,785,785,785,0
20241022,181300,53860274,785,785,785,785,0
20241022,181200,53860274,785,785,785,785,0
20241022,181100,53860274,785,785,785,785,0
20241022,181000,53860274,785,785,785,785,0
20241022,180900,53860274,785,785,785,785,0
20241022,180800,53860274,785,785,785,785,0
20241022,180700,53860274,785,785,785,785,0
20241022,180600,53860274,785,785,785,785,0
20241022,180500,53860274,785,785,785,785,0
20241022,180400,53860274,785,785,785,785,0
20241022,180300,53860274,785,785,785,785,4045
20241022,180200,53860274,785,785,785,785,0
20241022,180100,53860274,785,785,785,785,0
20241022,180000,53860274,785,785,785,785,0
20241022,175900,53860274,785,785,785,785,0
20241022,175800,53860274,785,785,785,785,0
20241022,175700,53860274,785,785,785,785,0
20241022,175600,53860274,785,785,785,785,0
20241022,175500,53860274,785,785,785,785,0
20241022,175400,53860274,785,785,785,785,0
20241022,175300,53860274,785,785,785,785,0
20241022,175200,53860274,785,785,785,785,0
20241022,175100,53860274,785,785,785,785,0
20241022,175000,53860274,785,785,785,785,0
20241022,174900,53860274,785,785,785,785,0
20241022,174800,53860274,785,785,785,785,0
20241022,174700,53860274,785,785,785,785,0
20241022,174600,53860274,785,785,785,785,0
20241022,174500,53860274,785,785,785,785,0
20241022,174400,53860274,785,785,785,785,0
20241022,174300,53860274,785,785,785,785,0
20241022,174200,53860274,785,785,785,785,0
20241022,174100,53860274,785,785,785,785,0
20241022,174000,53860274,785,785,785,785,0
20241022,173900,53860274,785,785,785,785,0
20241022,173800,53860274,785,785,785,785,0
20241022,173700,53860274,785,785,785,785,0
20241022,173600,53860274,785,785,785,785,0
20241022,173500,53860274,785,785,785,785,0
20241022,173400,53860274,785,785,785,785,0
20241022,173300,53860274,785,785,785,785,4045
20241022,173200,53860274,785,785,785,785,0
20241022,173100,53860274,785,785,785,785,0
20241022,173000,53860274,785,785,785,785,0
20241022,172900,53860274,785,785,785,785,0
20241022,172800,53860274,785,785,785,785,0
20241022,172700,53860274,785,785,785,785,0
20241022,172600,53860274,785,785,785,785,0
20241022,172500,53860274,785,785,785,785,0
20241022,172400,53860274,785,785,785,785,0
20241022,172300,53860274,785,785,785,785,0
20241022,172200,53860274,785,785,785,785,0
20241022,172100,53860274,785,785,785,785,0
20241022,172000,53860274,785,785,785,785,0
20241022,171900,53860274,785,785,785,785,0
20241022,171800,53860274,785,785,785,785,0
20241022,171700,53860274,785,785,785,785,0
20241022,171600,53860274,785,785,785,785,0
20241022,171500,53860274,785,785,785,785,0
20241022,171400,53860274,785,785,785,785,0
20241022,171300,53860274,785,785,785,785,0
20241022,171200,53860274,785,785,785,785,0
20241022,171100,53860274,785,785,785,785,0
20241022,171000,53860274,785,785,785,785,0
20241022,170900,53860274,785,785,785,785,0
20241022,170800,53860274,785,785,785,785,0
20241022,170700,53860274,785,785,785,785,0
20241022,170600,53860274,785,785,785,785,0
20241022,170500,53860274,785,785,785,785,0
20241022,170400,53860274,785,785,785,785,0
20241022,170300,53860274,785,785,785,785,4045
20241022,170200,53860274,785,785,785,785,0
20241022,170100,53860274,785,785,785,785,0
20241022,170000,53860274,785,785,785,785,0
20241022,165900,53860274,785,785,785,785,0
20241022,165800,53860274,785,785,785,785,0
20241022,165700,53860274,785,785,785,785,0
20241022,165600,53860274,785,785,785,785,0
20241022,165500,53860274,785,785,785,785,0
20241022,165400,53860274,785,785,785,785,0
20241022,165300,53860274,785,785,785,785,0
20241022,165200,53860274,785,785,785,785,0
20241022,165100,53860274,785,785,785,785,0
20241022,165000,53860274,785,785,785,785,0
20241022,164900,53860274,785,785,785,785,0
20241022,164800,53860274,785,785,785,785,0
20241022,164700,53860274,785,785,785,785,0
20241022,164600,53860274,785,785,785,785,0
20241022,164500,53860274,785,785,785,785,0
20241022,164400,53860274,785,785,785,785,0
20241022,164300,53860274,785,785,785,785,0
20241022,164200,53860274,785,785,785,785,0
20241022,164100,53860274,785,785,785,785,0
20241022,164000,53860274,785,785,785,785,0
20241022,163900,53860274,785,785,785,785,0
20241022,163800,53860274,785,785,785,785,0
20241022,163700,53860274,785,785,785,785,0
20241022,163600,53860274,785,785,785,785,0
20241022,163500,53860274,785,785,785,785,0
20241022,163400,53860274,785,785,785,785,0
20241022,163300,53860274,785,785,785,785,4045
20241022,163200,53860274,785,785,785,785,0
20241022,163100,53860274,785,785,785,785,0
20241022,163000,53860274,785,785,785,785,0
20241022,162900,53860274,785,785,785,785,0
20241022,162800,53860274,785,785,785,785,0
20241022,162700,53860274,785,785,785,785,0
20241022,162600,53860274,785,785,785,785,0
20241022,162500,53860274,785,785,785,785,0
20241022,162400,53860274,785,785,785,785,0
20241022,162300,53860274,785,785,785,785,0
20241022,162200,53860274,785,785,785,785,0
20241022,162100,53860274,785,785,785,785,0
20241022,162000,53860274,785,785,785,785,0
20241022,161900,53860274,785,785,785,785,0
20241022,161800,53860274,785,785,785,785,0
20241022,161700,53860274,785,785,785,785,0
20241022,161600,53860274,785,785,785,785,0
20241022,161500,53860274,785,785,785,785,0
20241022,161400,53860274,785,785,785,785,0
20241022,161300,53860274,785,785,785,785,0
20241022,161200,53860274,785,785,785,785,0
20241022,161100,53860274,785,785,785,785,0
20241022,161000,53860274,785,785,785,785,0
20241022,160900,53860274,785,785,785,785,0
20241022,160800,53860274,785,785,785,785,0
20241022,160700,53860274,785,785,785,785,0
20241022,160600,53860274,785,785,785,785,0
20241022,160500,53860274,785,785,785,785,0
20241022,160400,53860274,785,785,785,785,0
20241022,160300,53860274,785,785,785,785,4045
20241022,160200,53860274,785,785,785,785,0
20241022,160100,53860274,785,785,785,785,0
20241022,160000,53860274,785,785,785,785,0
20241022,155900,53860274,785,785,785,785,0
20241022,155800,53860274,785,785,785,785,0
20241022,155700,53860274,785,785,785,785,0
20241022,155600,53860274,785,785,785,785,0
20241022,155500,53860274,785,785,785,785,0
20241022,155400,53860274,785,785,785,785,0
20241022,155300,53860274,785,785,785,785,0
20241022,155200,53860274,785,785,785,785,0
20241022,155100,53860274,785,785,785,785,0
20241022,155000,53860274,785,785,785,785,0
20241022,154900,53860274,785,785,785,785,0
20241022,154800,53860274,785,785,785,785,0
20241022,154700,53860274,785,785,785,785,0
20241022,154600,53860274,785,785,785,785,0
20241022,154500,53860274,785,785,785,785,0
20241022,154400,53860274,785,785,785,785,0
20241022,154300,53860274,785,785,785,785,0
20241022,154200,53860274,785,785,785,785,0
20241022,154100,53860274,785,785,785,785,0
20241022,154000,53860274,785,785,785,785,0
20241022,153900,53860274,785,785,785,785,0
20241022,153800,53860274,785,785,785,785,0
20241022,153700,53860274,785,785,785,785,0
20241022,153600,53860274,785,785,785,785,0
20241022,153500,53860274,785,785,785,785,0
20241022,153400,53860274,785,785,785,785,0
20241022,153300,53860274,785,785,785,785,4045
20241022,153200,53860274,785,785,785,785,0
20241022,153100,53860274,785,785,785,785,0
20241022,153000,53860274,785,785,785,785,4045
20241022,152900,50684949,783,783,783,783,0
20241022,152800,50684949,783,783,783,783,0
20241022,152700,50684949,783,783,783,783,0
20241022,152600,50684949,783,783,783,783,0
20241022,152500,50684949,783,783,783,783,0
20241022,152400,50684949,783,783,783,783,0
20241022,152300,50684949,783,783,783,783,0
20241022,152200,50684949,783,783,783,783,0
20241022,152100,50684949,783,783,783,783,0
20241022,152000,50684949,783,783,783,783,0
20241022,151900,50684949,783,783,783,783,30
20241022,151800,50661459,776,779,779,776,1000
20241022,151700,49883896,783,783,783,783,2
20241022,151600,49882330,782,782,782,782,0
20241022,151500,49882330,782,782,782,782,0
20241022,151400,49882330,782,782,782,782,0
20241022,151300,49882330,782,781,782,781,2
20241022,151200,49880767,779,779,779,779,244
20241022,151100,49690691,778,778,778,778,482
20241022,151000,49315695,777,777,777,777,1
20241022,150900,49314918,779,779,779,779,10
20241022,150800,49307128,778,778,778,778,0
20241022,150700,49307128,778,778,778,778,0
20241022,150600,49307128,778,778,778,778,0
20241022,150500,49307128,778,778,778,778,0
20241022,150400,49307128,778,778,778,778,0
20241022,150300,49307128,778,778,778,778,0
20241022,150200,49307128,778,778,778,778,1
20241022,150100,49306350,777,777,777,777,0
20241022,150000,49306350,777,777,777,777,0
20241022,145900,49306350,777,777,777,777,4
20241022,145800,49303242,777,777,777,777,24
20241022,145700,49284594,779,779,779,779,0
20241022,145600,49284594,779,779,779,779,0
20241022,145500,49284594,779,779,779,779,0
20241022,145400,49284594,779,779,779,779,0
20241022,145300,49284594,779,779,779,779,0
20241022,145200,49284594,779,779,779,779,0
20241022,145100,49284594,779,779,779,779,18
20241022,145000,49270572,777,778,778,777,95
20241022,144900,49196706,777,777,777,777,290
20241022,144800,48971376,778,778,778,778,0
20241022,144700,48971376,778,778,778,778,0
20241022,144600,48971376,778,778,778,778,1
20241022,144500,48970598,779,779,779,779,0
20241022,144400,48970598,779,779,779,779,0
20241022,144300,48970598,779,779,779,779,0
20241022,144200,48970598,779,779,779,779,0
20241022,144100,48970598,779,780,780,779,3
20241022,144000,48968259,780,780,780,780,0
20241022,143900,48968259,780,780,780,780,0
20241022,143800,48968259,780,780,780,780,1
20241022,143700,48967479,781,781,781,781,1
20241022,143600,48966698,779,779,779,779,79
20241022,143500,48905157,779,779,779,779,0
20241022,143400,48905157,779,779,779,779,0
20241022,143300,48905157,779,779,779,779,0
20241022,143200,48905157,779,779,779,779,0
20241022,143100,48905157,779,779,779,779,0
20241022,143000,48905157,779,779,779,779,0
20241022,142900,48905157,779,779,779,779,0
20241022,142800,48905157,779,779,779,779,0
20241022,142700,48905157,779,779,779,779,3213
20241022,142600,46402230,780,780,780,780,1800
20241022,142500,44998230,781,781,781,781,778
20241022,142400,44390612,781,781,781,781,0
20241022,142300,44390612,781,781,781,781,1000
20241022,142200,43609612,785,785,785,785,0
20241022,142100,43609612,785,785,785,785,0
20241022,142000,43609612,785,785,785,785,0
20241022,141900,43609612,785,785,785,785,10
20241022,141800,43601762,784,784,784,784,0
20241022,141700,43601762,784,784,784,784,200
20241022,141600,43444962,781,781,781,781,9
20241022,141500,43437933,784,784,784,784,0
20241022,141400,43437933,784,781,784,781,11
20241022,141300,43429339,781,781,781,781,0
20241022,141200,43429339,781,781,781,781,0
20241022,141100,43429339,781,781,781,781,0
20241022,141000,43429339,781,781,781,781,200
20241022,140900,43273139,781,781,781,781,0
20241022,140800,43273139,781,781,781,781,0
20241022,140700,43273139,781,782,782,781,2040
20241022,140600,41679798,783,783,783,783,0
20241022,140500,41679798,783,783,783,783,0
20241022,140400,41679798,783,783,783,783,0
20241022,140300,41679798,783,783,783,783,0
20241022,140200,41679798,783,783,783,783,1
20241022,140100,41679015,784,784,784,784,0
20241022,140000,41679015,784,784,784,784,0
20241022,135900,41679015,784,784,784,784,0
20241022,135800,41679015,784,784,784,784,0
20241022,135700,41679015,784,784,784,784,0
20241022,135600,41679015,784,784,784,784,0
20241022,135500,41679015,784,784,784,784,0
20241022,135400,41679015,784,784,784,784,0
20241022,135300,41679015,784,784,784,784,0
20241022,135200,41679015,784,784,784,784,0
20241022,135100,41679015,784,784,784,784,0
20241022,135000,41679015,784,784,784,784,0
20241022,134900,41679015,784,784,784,784,0
20241022,134800,41679015,784,784,784,784,0
20241022,134700,41679015,784,782,784,782,20
20241022,134600,41663373,782,782,782,782,1
20241022,134500,41662591,782,782,782,782,1
20241022,134400,41661809,781,781,781,781,6464
20241022,134300,36613425,779,779,779,779,0
20241022,134200,36613425,779,779,779,779,0
20241022,134100,36613425,779,779,779,779,1
20241022,134000,36612646,783,783,783,783,227
20241022,133900,36434905,783,783,783,783,0
20241022,133800,36434905,783,783,783,783,6773
20241022,133700,31131646,782,782,782,782,103
20241022,133600,31051100,782,782,782,782,2935
20241022,133500,28755930,782,782,782,782,0
20241022,133400,28755930,782,782,782,782,0
20241022,133300,28755930,782,782,782,782,0
20241022,133200,28755930,782,782,782,782,1
20241022,133100,28755148,778,778,778,778,1072
20241022,133000,27921132,782,782,782,782,0
20241022,132900,27921132,782,782,782,778,102
20241022,132800,27841762,782,780,782,778,21
20241022,132700,27825414,781,781,781,781,0
20241022,132600,27825414,781,781,781,781,0
20241022,132500,27825414,781,781,781,781,1
20241022,132400,27824633,781,781,781,781,1
20241022,132300,27823852,779,780,780,779,3
20241022,132200,27821514,781,781,781,781,400
20241022,132100,27509114,781,781,781,781,0
20241022,132000,27509114,781,781,781,781,0
20241022,131900,27509114,781,781,781,781,2
20241022,131800,27507552,781,781,781,781,0
20241022,131700,27507552,781,781,781,781,0
20241022,131600,27507552,781,781,781,781,1
20241022,131500,27506771,780,780,780,780,0
20241022,131400,27506771,780,780,780,780,0
20241022,131300,27506771,780,780,780,780,2
20241022,131200,27505211,780,780,780,780,641
20241022,131100,27005231,780,780,780,780,0
20241022,131000,27005231,780,780,780,780,0
20241022,130900,27005231,780,780,780,780,0
20241022,130800,27005231,780,780,780,780,0
20241022,130700,27005231,780,780,780,780,1
20241022,130600,27004451,780,780,780,780,0
20241022,130500,27004451,780,780,780,780,0
20241022,130400,27004451,780,780,780,780,70
20241022,130300,26949851,780,780,780,780,0
20241022,130200,26949851,780,780,780,780,0
20241022,130100,26949851,780,780,780,780,463
20241022,130000,26588711,781,781,781,781,0
20241022,125900,26588711,781,781,781,781,0
20241022,125800,26588711,781,781,781,780,26
20241022,125700,26568429,780,780,780,780,0
20241022,125600,26568429,780,780,780,780,0
20241022,125500,26568429,780,780,780,780,0
20241022,125400,26568429,780,780,780,780,0
20241022,125300,26568429,780,780,780,780,0
20241022,125200,26568429,780,780,780,780,24
20241022,125100,26549709,780,780,780,780,0
20241022,125000,26549709,780,780,780,780,0
20241022,124900,26549709,780,780,780,780,0
20241022,124800,26549709,780,780,780,780,0
20241022,124700,26549709,780,780,780,780,51
20241022,124600,26509929,780,780,780,780,24
20241022,124500,26491209,781,781,781,781,0
20241022,124400,26491209,781,781,781,781,0
20241022,124300,26491209,781,781,781,781,0
20241022,124200,26491209,781,781,781,781,0
20241022,124100,26491209,781,780,781,780,26
20241022,124000,26470927,780,780,780,780,0
20241022,123900,26470927,780,780,780,780,0
20241022,123800,26470927,780,780,780,780,24
20241022,123700,26452207,780,779,780,779,566
20241022,123600,26010749,779,779,779,779,0
20241022,123500,26010749,779,779,779,779,1
20241022,123400,26009970,779,779,779,779,0
20241022,123300,26009970,779,779,779,779,1
20241022,123200,26009191,780,780,780,780,0
20241022,123100,26009191,780,780,780,780,0
20241022,123000,26009191,780,780,780,780,0
20241022,122900,26009191,780,780,780,780,0
20241022,122800,26009191,780,780,780,780,1
20241022,122700,26008411,781,781,781,781,0
20241022,122600,26008411,781,781,781,781,0
20241022,122500,26008411,781,781,781,781,1
20241022,122400,26007630,781,781,781,781,0
20241022,122300,26007630,781,781,781,781,0
20241022,122200,26007630,781,781,781,781,0
20241022,122100,26007630,781,781,781,781,0
20241022,122000,26007630,781,781,781,781,0
20241022,121900,26007630,781,781,781,781,0
20241022,121800,26007630,781,781,781,781,1
20241022,121700,26006849,781,781,781,781,1
20241022,121600,26006068,782,782,782,782,0
20241022,121500,26006068,782,782,782,782,0
20241022,121400,26006068,782,782,782,782,0
20241022,121300,26006068,782,782,782,782,0
20241022,121200,26006068,782,782,782,782,0
20241022,121100,26006068,782,782,782,782,0
20241022,121000,26006068,782,782,782,782,0
20241022,120900,26006068,782,782,782,782,0
20241022,120800,26006068,782,782,782,782,0
20241022,120700,26006068,782,782,782,782,0
20241022,120600,26006068,782,782,782,782,5
20241022,120500,26002158,782,782,782,782,163
20241022,120400,25874692,782,774,782,774,1187
20241022,120300,24955610,772,772,772,772,0
20241022,120200,24955610,772,772,772,772,0
20241022,120100,24955610,772,772,772,772,0
20241022,120000,24955610,772,772,772,772,7
20241022,115900,24950206,771,771,771,771,0
20241022,115800,24950206,771,771,771,771,0
20241022,115700,24950206,771,772,772,771,21
20241022,115600,24933999,771,771,771,771,24
20241022,115500,24915495,772,772,772,772,0
20241022,115400,24915495,772,772,772,772,14
20241022,115300,24904687,773,773,773,773,0
20241022,115200,24904687,773,773,773,773,0
20241022,115100,24904687,773,773,773,773,0
20241022,115000,24904687,773,771,773,771,208
20241022,114900,24744225,771,771,771,771,100
20241022,114800,24667125,772,772,772,772,0
20241022,114700,24667125,772,772,772,772,0
20241022,114600,24667125,772,772,772,772,0
20241022,114500,24667125,772,772,772,772,0
20241022,114400,24667125,772,772,772,772,0
20241022,114300,24667125,772,772,772,772,0
20241022,114200,24667125,772,772,772,772,0
20241022,114100,24667125,772,772,772,772,0
20241022,114000,24667125,772,772,772,772,0
20241022,113900,24667125,772,772,772,772,2
20241022,113800,24665581,772,772,772,772,0
20241022,113700,24665581,772,772,772,772,4
20241022,113600,24662493,773,773,773,773,0
20241022,113500,24662493,773,773,773,773,0
20241022,113400,24662493,773,773,773,773,0
20241022,113300,24662493,773,773,773,773,1
20241022,113200,24661720,774,774,774,774,686
20241022,113100,24130756,774,774,774,774,0
20241022,113000,24130756,774,774,774,774,0
20241022,112900,24130756,774,774,774,774,0
20241022,112800,24130756,774,774,774,774,0
20241022,112700,24130756,774,774,774,774,0
20241022,112600,24130756,774,774,774,774,0
20241022,112500,24130756,774,775,775,774,242
20241022,112400,23943428,781,781,781,781,0
20241022,112300,23943428,781,781,781,781,0
20241022,112200,23943428,781,781,781,781,0
20241022,112100,23943428,781,781,781,781,0
20241022,112000,23943428,781,781,781,781,10
20241022,111900,23935618,778,778,778,778,0
20241022,111800,23935618,778,778,778,778,0
20241022,111700,23935618,778,778,778,778,0
20241022,111600,23935618,778,778,778,778,0
20241022,111500,23935618,778,778,778,778,30
20241022,111400,23912278,778,778,778,778,29
20241022,111300,23889716,774,774,774,774,92
20241022,111200,23818508,774,774,774,774,0
20241022,111100,23818508,774,774,774,774,0
20241022,111000,23818508,774,774,774,774,0
20241022,110900,23818508,774,774,774,774,0
20241022,110800,23818508,774,774,774,774,1
20241022,110700,23817734,772,772,772,772,0
20241022,110600,23817734,772,772,772,772,65
20241022,110500,23767554,771,771,771,771,0
20241022,110400,23767554,771,771,771,771,76
20241022,110300,23708958,767,767,767,767,0
20241022,110200,23708958,767,780,780,750,2601
20241022,110100,21711784,780,780,780,780,0
20241022,110000,21711784,780,780,780,780,0
20241022,105900,21711784,780,780,780,780,0
20241022,105800,21711784,780,780,780,780,0
20241022,105700,21711784,780,781,781,780,900
20241022,105600,21009778,783,783,783,783,1000
20241022,105500,20226778,783,783,783,783,0
20241022,105400,20226778,783,782,783,782,43
20241022,105300,20193132,781,781,781,781,48
20241022,105200,20155644,782,782,782,782,0
20241022,105100,20155644,782,782,782,782,0
20241022,105000,20155644,782,782,782,782,0
20241022,104900,20155644,782,782,782,782,0
20241022,104800,20155644,782,782,782,782,0
20241022,104700,20155644,782,782,782,782,0
20241022,104600,20155644,782,780,782,780,6
20241022,104500,20150962,780,780,780,780,0
20241022,104400,20150962,780,780,780,780,321
20241022,104300,19900582,781,781,781,781,79
20241022,104200,19838883,781,781,781,781,0
20241022,104100,19838883,781,781,782,781,135
20241022,104000,19733422,782,782,782,782,33
20241022,103900,19707616,782,782,782,782,0
20241022,103800,19707616,782,782,782,782,41
20241022,103700,19675554,781,781,781,781,22
20241022,103600,19658372,780,780,780,780,0
20241022,103500,19658372,780,780,780,780,0
20241022,103400,19658372,780,780,780,780,100
20241022,103300,19580372,781,781,781,781,0
20241022,103200,19580372,781,779,781,779,3
20241022,103100,19578033,779,779,779,779,0
20241022,103000,19578033,779,779,779,779,1
20241022,102900,19577254,780,780,780,780,0
20241022,102800,19577254,780,780,780,780,0
20241022,102700,19577254,780,780,780,780,0
20241022,102600,19577254,780,780,780,780,11
20241022,102500,19568674,781,781,781,781,0
20241022,102400,19568674,781,781,781,781,0
20241022,102300,19568674,781,781,781,781,0
20241022,102200,19568674,781,778,781,777,6
20241022,102100,19564005,779,779,779,779,0
20241022,102000,19564005,779,779,779,779,1
20241022,101900,19563226,779,780,780,779,686
20241022,101800,19028147,781,781,781,781,0
20241022,101700,19028147,781,780,781,780,51
20241022,101600,18988366,780,780,780,780,100
20241022,101500,18910366,780,780,780,780,0
20241022,101400,18910366,780,780,780,780,0
20241022,101300,18910366,780,780,780,780,0
20241022,101200,18910366,780,782,782,780,1249
20241022,101100,17934736,784,783,784,782,477
20241022,101000,17561677,783,783,783,783,1066
20241022,100900,16726999,783,783,783,783,0
20241022,100800,16726999,783,783,783,783,1
20241022,100700,16726216,783,783,783,783,9
20241022,100600,16719169,783,783,783,783,200
20241022,100500,16562569,783,783,783,783,1077
20241022,100400,15719278,784,784,784,784,0
20241022,100300,15719278,784,784,784,784,0
20241022,100200,15719278,784,784,784,784,1
20241022,100100,15718494,784,784,784,784,0
20241022,100000,15718494,784,784,784,784,0
20241022,095900,15718494,784,784,784,784,0
20241022,095800,15718494,784,783,784,783,74
20241022,095700,15660551,783,783,783,783,178
20241022,095600,15521177,784,784,784,783,47
20241022,095500,15484353,783,783,783,783,0
20241022,095400,15484353,783,783,783,783,0
20241022,095300,15484353,783,783,783,783,1787
20241022,095200,14085132,783,783,783,783,2
20241022,095100,14083566,785,783,785,783,302
20241022,095000,13846498,785,785,785,785,0
20241022,094900,13846498,785,785,785,783,1073
20241022,094800,13006037,785,785,785,785,382
20241022,094700,12706167,785,784,785,784,120
20241022,094600,12611987,785,785,785,784,457
20241022,094500,12253266,785,785,785,785,50
20241022,094400,12214016,785,785,785,785,600
20241022,094300,11743016,785,785,785,785,1200
20241022,094200,10801016,785,783,785,783,308
20241022,094100,10559552,785,785,785,785,0
20241022,094000,10559552,785,785,785,785,0
20241022,093900,10559552,785,784,785,784,24
20241022,093800,10540735,784,784,784,784,1
20241022,093700,10539951,785,785,785,785,1000
20241022,093600,9754951,785,784,785,784,505
20241022,093500,9359026,784,784,784,783,113
20241022,093400,9270439,784,783,784,783,76
20241022,093300,9210925,784,784,784,784,0
20241022,093200,9210925,784,783,784,783,77
20241022,093100,9150629,784,784,784,784,0
20241022,093000,9150629,784,784,784,784,1
20241022,092900,9149845,784,784,784,784,4
20241022,092800,9146709,784,784,784,784,0
20241022,092700,9146709,784,784,784,784,0
20241022,092600,9146709,784,784,784,784,0
20241022,092500,9146709,784,784,784,784,0
20241022,092400,9146709,784,784,784,784,1
20241022,092300,9145925,784,782,784,782,11
20241022,092200,9137303,784,784,784,784,1527
20241022,092100,7940135,784,784,784,784,0
20241022,092000,7940135,784,783,784,783,52
20241022,091900,7899418,784,784,784,784,1200
20241022,091800,6958618,784,784,784,784,2110
20241022,091700,5304378,785,785,785,784,2905
20241022,091600,3026856,785,785,786,785,52
20241022,091500,2986034,785,785,785,785,10
20241022,091400,2978184,786,786,786,786,68
20241022,091300,2924736,784,786,786,784,86
20241022,091200,2857145,786,786,786,784,4
20241022,091100,2854003,784,786,786,784,298
20241022,091000,2620081,785,785,785,785,528
20241022,090900,2205601,785,785,785,784,87
20241022,090800,2137346,784,785,785,784,265
20241022,090700,1929385,785,785,785,785,1
20241022,090600,1928600,785,785,785,785,0
20241022,090500,1928600,785,784,785,784,1276
20241022,090400,928136,785,780,785,780,156
20241022,090300,806436,780,780,780,780,50
20241022,090200,767436,780,780,780,780,302
20241022,090100,531876,779,775,779,775,572
20241022,090000,86576,773,773,773,773,112