KissMeData/002070/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183700,67050255,849,849,849,849,532
20241007,183600,67050255,849,849,849,849,0
20241007,183500,67050255,849,849,849,849,0
20241007,183400,67050255,849,849,849,849,0
20241007,183300,67050255,849,849,849,849,0
20241007,183200,67050255,849,849,849,849,0
20241007,183100,67050255,849,849,849,849,0
20241007,183000,67050255,849,849,849,849,0
20241007,182900,67050255,849,849,849,849,0
20241007,182800,67050255,849,849,849,849,0
20241007,182700,67050255,849,849,849,849,0
20241007,182600,67050255,849,849,849,849,0
20241007,182500,67050255,849,849,849,849,0
20241007,182400,67050255,849,849,849,849,0
20241007,182300,67050255,849,849,849,849,0
20241007,182200,67050255,849,849,849,849,0
20241007,182100,67050255,849,849,849,849,0
20241007,182000,67050255,849,849,849,849,0
20241007,181900,67050255,849,849,849,849,0
20241007,181800,67050255,849,849,849,849,0
20241007,181700,67050255,849,849,849,849,0
20241007,181600,67050255,849,849,849,849,0
20241007,181500,67050255,849,849,849,849,0
20241007,181400,67050255,849,849,849,849,0
20241007,181300,67050255,849,849,849,849,0
20241007,181200,67050255,849,849,849,849,0
20241007,181100,67050255,849,849,849,849,0
20241007,181000,67050255,849,849,849,849,0
20241007,180900,67050255,849,849,849,849,0
20241007,180800,67050255,849,849,849,849,0
20241007,180700,67050255,849,849,849,849,532
20241007,180600,67050255,849,849,849,849,0
20241007,180500,67050255,849,849,849,849,0
20241007,180400,67050255,849,849,849,849,0
20241007,180300,67050255,849,849,849,849,0
20241007,180200,67050255,849,849,849,849,0
20241007,180100,67050255,849,849,849,849,0
20241007,180000,67050255,849,849,849,849,0
20241007,175900,67050255,849,849,849,849,0
20241007,175800,67050255,849,849,849,849,0
20241007,175700,67050255,849,849,849,849,0
20241007,175600,67050255,849,849,849,849,0
20241007,175500,67050255,849,849,849,849,0
20241007,175400,67050255,849,849,849,849,0
20241007,175300,67050255,849,849,849,849,0
20241007,175200,67050255,849,849,849,849,0
20241007,175100,67050255,849,849,849,849,0
20241007,175000,67050255,849,849,849,849,0
20241007,174900,67050255,849,849,849,849,0
20241007,174800,67050255,849,849,849,849,0
20241007,174700,67050255,849,849,849,849,0
20241007,174600,67050255,849,849,849,849,0
20241007,174500,67050255,849,849,849,849,0
20241007,174400,67050255,849,849,849,849,0
20241007,174300,67050255,849,849,849,849,0
20241007,174200,67050255,849,849,849,849,0
20241007,174100,67050255,849,849,849,849,0
20241007,174000,67050255,849,849,849,849,0
20241007,173900,67050255,849,849,849,849,0
20241007,173800,67050255,849,849,849,849,0
20241007,173700,67050255,849,849,849,849,532
20241007,173600,67050255,849,849,849,849,0
20241007,173500,67050255,849,849,849,849,0
20241007,173400,67050255,849,849,849,849,0
20241007,173300,67050255,849,849,849,849,0
20241007,173200,67050255,849,849,849,849,0
20241007,173100,67050255,849,849,849,849,0
20241007,173000,67050255,849,849,849,849,0
20241007,172900,67050255,849,849,849,849,0
20241007,172800,67050255,849,849,849,849,0
20241007,172700,67050255,849,849,849,849,0
20241007,172600,67050255,849,849,849,849,0
20241007,172500,67050255,849,849,849,849,0
20241007,172400,67050255,849,849,849,849,0
20241007,172300,67050255,849,849,849,849,0
20241007,172200,67050255,849,849,849,849,0
20241007,172100,67050255,849,849,849,849,0
20241007,172000,67050255,849,849,849,849,0
20241007,171900,67050255,849,849,849,849,0
20241007,171800,67050255,849,849,849,849,0
20241007,171700,67050255,849,849,849,849,0
20241007,171600,67050255,849,849,849,849,0
20241007,171500,67050255,849,849,849,849,0
20241007,171400,67050255,849,849,849,849,0
20241007,171300,67050255,849,849,849,849,0
20241007,171200,67050255,849,849,849,849,0
20241007,171100,67050255,849,849,849,849,0
20241007,171000,67050255,849,849,849,849,0
20241007,170900,67050255,849,849,849,849,0
20241007,170800,67050255,849,849,849,849,0
20241007,170700,67050255,849,849,849,849,532
20241007,170600,67050255,849,849,849,849,0
20241007,170500,67050255,849,849,849,849,0
20241007,170400,67050255,849,849,849,849,0
20241007,170300,67050255,849,849,849,849,0
20241007,170200,67050255,849,849,849,849,0
20241007,170100,67050255,849,849,849,849,0
20241007,170000,67050255,849,849,849,849,0
20241007,165900,67050255,849,849,849,849,0
20241007,165800,67050255,849,849,849,849,0
20241007,165700,67050255,849,849,849,849,0
20241007,165600,67050255,849,849,849,849,0
20241007,165500,67050255,849,849,849,849,0
20241007,165400,67050255,849,849,849,849,0
20241007,165300,67050255,849,849,849,849,0
20241007,165200,67050255,849,849,849,849,0
20241007,165100,67050255,849,849,849,849,0
20241007,165000,67050255,849,849,849,849,0
20241007,164900,67050255,849,849,849,849,0
20241007,164800,67050255,849,849,849,849,0
20241007,164700,67050255,849,849,849,849,0
20241007,164600,67050255,849,849,849,849,0
20241007,164500,67050255,849,849,849,849,0
20241007,164400,67050255,849,849,849,849,0
20241007,164300,67050255,849,849,849,849,0
20241007,164200,67050255,849,849,849,849,0
20241007,164100,67050255,849,849,849,849,0
20241007,164000,67050255,849,849,849,849,0
20241007,163900,67050255,849,849,849,849,0
20241007,163800,67050255,849,849,849,849,0
20241007,163700,67050255,849,849,849,849,532
20241007,163600,67050255,849,849,849,849,0
20241007,163500,67050255,849,849,849,849,0
20241007,163400,67050255,849,849,849,849,0
20241007,163300,67050255,849,849,849,849,0
20241007,163200,67050255,849,849,849,849,0
20241007,163100,67050255,849,849,849,849,0
20241007,163000,67050255,849,849,849,849,0
20241007,162900,67050255,849,849,849,849,0
20241007,162800,67050255,849,849,849,849,0
20241007,162700,67050255,849,849,849,849,0
20241007,162600,67050255,849,849,849,849,0
20241007,162500,67050255,849,849,849,849,0
20241007,162400,67050255,849,849,849,849,0
20241007,162300,67050255,849,849,849,849,0
20241007,162200,67050255,849,849,849,849,0
20241007,162100,67050255,849,849,849,849,0
20241007,162000,67050255,849,849,849,849,0
20241007,161900,67050255,849,849,849,849,0
20241007,161800,67050255,849,849,849,849,0
20241007,161700,67050255,849,849,849,849,0
20241007,161600,67050255,849,849,849,849,0
20241007,161500,67050255,849,849,849,849,0
20241007,161400,67050255,849,849,849,849,0
20241007,161300,67050255,849,849,849,849,0
20241007,161200,67050255,849,849,849,849,0
20241007,161100,67050255,849,849,849,849,0
20241007,161000,67050255,849,849,849,849,0
20241007,160900,67050255,849,849,849,849,0
20241007,160800,67050255,849,849,849,849,0
20241007,160700,67050255,849,849,849,849,532
20241007,160600,67050255,849,849,849,849,0
20241007,160500,67050255,849,849,849,849,0
20241007,160400,67050255,849,849,849,849,0
20241007,160300,67050255,849,849,849,849,0
20241007,160200,67050255,849,849,849,849,0
20241007,160100,67050255,849,849,849,849,0
20241007,160000,67050255,849,849,849,849,0
20241007,155900,67050255,849,849,849,849,0
20241007,155800,67050255,849,849,849,849,0
20241007,155700,67050255,849,849,849,849,0
20241007,155600,67050255,849,849,849,849,0
20241007,155500,67050255,849,849,849,849,0
20241007,155400,67050255,849,849,849,849,0
20241007,155300,67050255,849,849,849,849,0
20241007,155200,67050255,849,849,849,849,0
20241007,155100,67050255,849,849,849,849,0
20241007,155000,67050255,849,849,849,849,0
20241007,154900,67050255,849,849,849,849,0
20241007,154800,67050255,849,849,849,849,0
20241007,154700,67050255,849,849,849,849,0
20241007,154600,67050255,849,849,849,849,0
20241007,154500,67050255,849,849,849,849,0
20241007,154400,67050255,849,849,849,849,0
20241007,154300,67050255,849,849,849,849,0
20241007,154200,67050255,849,849,849,849,0
20241007,154100,67050255,849,849,849,849,0
20241007,154000,67050255,849,849,849,849,0
20241007,153900,67050255,849,849,849,849,0
20241007,153800,67050255,849,849,849,849,0
20241007,153700,67050255,849,849,849,849,532
20241007,153600,67050255,849,849,849,849,0
20241007,153500,67050255,849,849,849,849,0
20241007,153400,67050255,849,849,849,849,0
20241007,153300,67050255,849,849,849,849,0
20241007,153200,67050255,849,849,849,849,0
20241007,153100,67050255,849,849,849,849,0
20241007,153000,67050255,849,849,849,849,532
20241007,152900,66598587,846,846,846,846,0
20241007,152800,66598587,846,846,846,846,0
20241007,152700,66598587,846,846,846,846,0
20241007,152600,66598587,846,846,846,846,0
20241007,152500,66598587,846,846,846,846,0
20241007,152400,66598587,846,846,846,846,0
20241007,152300,66598587,846,846,846,846,0
20241007,152200,66598587,846,846,846,846,0
20241007,152100,66598587,846,846,846,846,0
20241007,152000,66598587,846,846,846,846,0
20241007,151900,66598587,846,846,846,846,12
20241007,151800,66588435,846,849,849,846,29
20241007,151700,66563874,849,849,849,849,9
20241007,151600,66556233,846,849,849,846,10
20241007,151500,66547746,849,845,849,845,22
20241007,151400,66529116,845,849,849,845,59
20241007,151300,66479225,849,849,849,849,9
20241007,151200,66471584,849,849,849,849,9
20241007,151100,66463943,849,849,849,849,9
20241007,151000,66456302,849,849,849,845,26
20241007,150900,66434276,849,849,849,849,10
20241007,150800,66425786,849,849,849,849,16
20241007,150700,66412202,849,849,849,849,9
20241007,150600,66404561,849,849,849,849,11
20241007,150500,66395222,849,845,849,845,1371
20241007,150400,65236691,849,849,849,849,9
20241007,150300,65229050,849,849,849,849,9
20241007,150200,65221409,850,850,850,850,9
20241007,150100,65213759,850,849,850,849,127
20241007,150000,65105926,844,849,849,844,22
20241007,145900,65087308,849,848,849,848,57
20241007,145800,65038971,848,848,848,848,9
20241007,145700,65031339,848,848,848,848,9
20241007,145600,65023707,848,848,848,848,9
20241007,145500,65016075,848,848,848,848,9
20241007,145400,65008443,850,850,850,850,9
20241007,145300,65000793,850,850,850,850,9
20241007,145200,64993143,850,850,850,850,9
20241007,145100,64985493,850,850,850,850,9
20241007,145000,64977843,850,850,850,850,30
20241007,144900,64952343,850,850,850,850,9
20241007,144800,64944693,850,850,850,850,9
20241007,144700,64937043,850,850,850,850,9
20241007,144600,64929393,850,850,850,850,9
20241007,144500,64921743,850,850,850,850,9
20241007,144400,64914093,850,850,850,850,9
20241007,144300,64906443,850,850,850,850,9
20241007,144200,64898793,850,850,850,850,9
20241007,144100,64891143,850,850,850,850,10
20241007,144000,64882643,849,849,850,845,212
20241007,143900,64702754,850,850,850,850,9
20241007,143800,64695104,850,850,850,850,9
20241007,143700,64687454,850,850,850,850,9
20241007,143600,64679804,850,850,850,850,9
20241007,143500,64672154,850,850,850,850,9
20241007,143400,64664504,850,850,850,850,9
20241007,143300,64656854,850,850,850,850,9
20241007,143200,64649204,850,848,850,825,8102
20241007,143100,57838079,848,850,850,848,590
20241007,143000,57337739,850,848,850,848,21
20241007,142900,57319913,850,849,850,849,829
20241007,142800,56616083,849,849,849,849,9
20241007,142700,56608442,849,849,849,849,9
20241007,142600,56600801,849,849,849,849,9
20241007,142500,56593160,849,848,849,848,21
20241007,142400,56575343,849,849,849,849,9
20241007,142300,56567702,849,849,849,849,9
20241007,142200,56560061,849,849,849,849,10
20241007,142100,56551571,849,849,849,849,9
20241007,142000,56543930,849,848,849,848,21
20241007,141900,56526113,849,849,849,849,9
20241007,141800,56518472,849,849,849,849,9
20241007,141700,56510831,849,849,849,849,9
20241007,141600,56503190,849,849,849,849,9
20241007,141500,56495549,848,849,849,848,21
20241007,141400,56477732,849,848,849,848,612
20241007,141300,55958244,849,849,849,849,9
20241007,141200,55950603,849,849,849,849,10
20241007,141100,55942113,849,849,849,849,9
20241007,141000,55934472,849,848,849,848,10
20241007,140900,55925983,849,849,849,849,9
20241007,140800,55918342,849,849,849,849,9
20241007,140700,55910701,849,849,849,849,9
20241007,140600,55903060,849,849,849,849,9
20241007,140500,55895419,849,846,849,846,21
20241007,140400,55877626,849,849,849,849,9
20241007,140300,55869985,849,849,849,849,10
20241007,140200,55861495,847,849,849,847,849
20241007,140100,55141596,849,849,849,849,9
20241007,140000,55133955,849,847,849,847,21
20241007,135900,55116150,849,849,849,849,9
20241007,135800,55108509,849,849,849,849,9
20241007,135700,55100868,849,849,849,849,509
20241007,135600,54668727,849,849,849,849,9
20241007,135500,54661086,849,847,849,847,22
20241007,135400,54642432,849,849,849,849,10
20241007,135300,54633942,848,850,850,848,2485
20241007,135200,52525704,850,848,850,848,3667
20241007,135100,49416083,848,848,848,848,9
20241007,135000,49408451,848,846,848,846,22
20241007,134900,49389819,848,848,848,848,9
20241007,134800,49382187,848,848,848,848,9
20241007,134700,49374555,848,848,848,848,9
20241007,134600,49366923,848,848,848,848,9
20241007,134500,49359291,848,847,848,847,10
20241007,134400,49350812,848,847,848,847,1295
20241007,134300,48253936,847,847,847,847,9
20241007,134200,48246313,847,847,847,847,15
20241007,134100,48233608,847,847,847,847,9
20241007,134000,48225985,847,846,847,846,10
20241007,133900,48217516,847,847,847,847,10
20241007,133800,48209046,847,847,847,847,11
20241007,133700,48199729,847,847,847,847,9
20241007,133600,48192106,847,847,847,847,9
20241007,133500,48184483,847,844,847,844,21
20241007,133400,48166732,847,847,847,847,10
20241007,133300,48158262,847,847,847,847,9
20241007,133200,48150639,847,847,847,847,9
20241007,133100,48143016,847,847,847,847,9
20241007,133000,48135393,847,844,847,844,21
20241007,132900,48117642,847,846,847,846,9
20241007,132800,48110024,847,844,847,844,39
20241007,132700,48077081,847,847,847,847,9
20241007,132600,48069458,847,847,847,847,9
20241007,132500,48061835,847,844,847,844,26
20241007,132400,48039849,847,847,847,847,9
20241007,132300,48032226,847,847,847,847,9
20241007,132200,48024603,847,847,847,847,9
20241007,132100,48016980,847,847,847,847,9
20241007,132000,48009357,847,844,847,844,21
20241007,131900,47991606,847,847,847,847,9
20241007,131800,47983983,847,847,847,847,9
20241007,131700,47976360,847,847,847,847,9
20241007,131600,47968737,847,847,847,847,9
20241007,131500,47961114,847,844,847,844,22
20241007,131400,47942516,847,847,847,847,9
20241007,131300,47934893,847,847,847,847,9
20241007,131200,47927270,847,847,847,847,9
20241007,131100,47919647,847,847,847,847,10
20241007,131000,47911177,847,844,847,844,22
20241007,130900,47892579,847,847,847,847,9
20241007,130800,47884956,847,847,847,847,9
20241007,130700,47877333,847,847,847,847,9
20241007,130600,47869710,847,847,847,847,10
20241007,130500,47861240,847,844,847,844,21
20241007,130400,47843489,847,847,847,847,23
20241007,130300,47824008,847,847,847,847,9
20241007,130200,47816385,847,847,847,847,9
20241007,130100,47808762,847,847,847,847,9
20241007,130000,47801139,847,845,847,845,10
20241007,125900,47792671,847,847,847,847,9
20241007,125800,47785048,847,847,847,847,9
20241007,125700,47777425,847,847,847,847,9
20241007,125600,47769802,847,847,847,847,10
20241007,125500,47761332,845,847,847,845,21
20241007,125400,47743569,847,847,847,847,9
20241007,125300,47735946,847,847,847,847,9
20241007,125200,47728323,847,847,847,847,9
20241007,125100,47720700,847,847,847,847,9
20241007,125000,47713077,847,846,847,846,10
20241007,124900,47704608,847,847,847,847,10
20241007,124800,47696138,847,847,847,847,9
20241007,124700,47688515,847,847,847,847,10
20241007,124600,47680045,847,847,847,847,9
20241007,124500,47672422,847,845,847,845,10
20241007,124400,47663954,847,847,847,847,16
20241007,124300,47650402,847,847,847,847,9
20241007,124200,47642779,847,847,847,847,109
20241007,124100,47550456,847,847,847,847,9
20241007,124000,47542833,846,847,847,846,11
20241007,123900,47533517,848,848,848,848,9
20241007,123800,47525885,848,848,848,848,9
20241007,123700,47518253,848,848,848,848,60
20241007,123600,47467373,848,848,848,848,9
20241007,123500,47459741,843,848,848,843,21
20241007,123400,47441993,848,848,848,848,9
20241007,123300,47434361,848,848,848,848,3115
20241007,123200,44792841,847,846,847,846,1347
20241007,123100,43652892,846,846,846,846,9
20241007,123000,43645278,846,845,846,844,24
20241007,122900,43625003,846,846,846,846,10
20241007,122800,43616543,846,846,846,846,10
20241007,122700,43608083,846,847,847,846,10
20241007,122600,43599614,847,847,847,847,10
20241007,122500,43591144,848,844,848,844,723
20241007,122400,42978798,847,847,847,847,9
20241007,122300,42971175,847,847,847,847,9
20241007,122200,42963552,847,847,847,847,9
20241007,122100,42955929,844,847,847,844,25
20241007,122000,42934802,847,844,847,844,21
20241007,121900,42917051,847,847,847,847,31
20241007,121800,42890794,847,847,847,847,10
20241007,121700,42882324,847,847,847,847,9
20241007,121600,42874701,847,847,847,847,9
20241007,121500,42867078,844,847,847,844,21
20241007,121400,42849327,847,847,847,847,19
20241007,121300,42833234,847,847,847,847,9
20241007,121200,42825611,847,847,847,847,9
20241007,121100,42817988,847,847,847,847,9
20241007,121000,42810365,844,845,847,844,28
20241007,120900,42786705,847,846,847,846,11
20241007,120800,42777389,847,847,847,847,15
20241007,120700,42764684,847,847,847,847,9
20241007,120600,42757061,847,847,847,847,10
20241007,120500,42748591,844,847,847,844,10
20241007,120400,42740124,847,847,847,847,9
20241007,120300,42732501,847,847,847,847,9
20241007,120200,42724878,847,847,847,847,9
20241007,120100,42717255,847,847,847,847,9
20241007,120000,42709632,847,845,847,845,10
20241007,115900,42701164,847,847,847,847,10
20241007,115800,42692694,847,847,847,847,9
20241007,115700,42685071,847,847,847,847,9
20241007,115600,42677448,847,847,847,847,9
20241007,115500,42669825,847,846,847,846,10
20241007,115400,42661356,847,846,847,846,10
20241007,115300,42652887,847,847,847,847,9
20241007,115200,42645264,847,847,847,847,9
20241007,115100,42637641,847,847,847,847,9
20241007,115000,42630018,847,845,847,845,11
20241007,114900,42620703,847,847,847,847,9
20241007,114800,42613080,847,847,847,847,9
20241007,114700,42605457,847,847,847,847,9
20241007,114600,42597834,847,847,847,847,9
20241007,114500,42590211,847,846,847,846,10
20241007,114400,42581742,847,847,847,847,9
20241007,114300,42574119,847,847,847,847,9
20241007,114200,42566496,847,847,847,847,10
20241007,114100,42558026,847,847,847,847,9
20241007,114000,42550403,847,846,847,846,11
20241007,113900,42541087,847,847,847,847,9
20241007,113800,42533464,847,847,847,847,32
20241007,113700,42506360,847,847,847,847,14
20241007,113600,42494502,847,846,847,846,10
20241007,113500,42486033,847,847,847,847,9
20241007,113400,42478410,847,846,847,846,9
20241007,113300,42470788,847,841,847,841,2050
20241007,113200,40746687,841,841,841,841,9
20241007,113100,40739118,841,841,841,841,10
20241007,113000,40730708,841,840,841,840,19
20241007,112900,40714739,841,841,841,841,9
20241007,112800,40707170,841,840,841,840,9
20241007,112700,40699604,841,840,841,840,11
20241007,112600,40690363,841,841,841,841,9
20241007,112500,40682794,841,839,841,839,21
20241007,112400,40665157,840,840,840,840,1633
20241007,112300,39293437,840,840,840,840,14
20241007,112200,39281677,840,840,840,840,9
20241007,112100,39274117,840,840,840,840,10
20241007,112000,39265717,840,839,840,839,21
20241007,111900,39248089,840,840,840,840,9
20241007,111800,39240529,840,840,840,840,9
20241007,111700,39232969,840,840,840,840,10
20241007,111600,39224569,840,840,840,840,9
20241007,111500,39217009,838,840,840,838,137
20241007,111400,39101953,840,840,840,840,9
20241007,111300,39094393,840,840,840,840,10
20241007,111200,39085993,840,840,840,840,10
20241007,111100,39077593,838,840,840,838,117
20241007,111000,38979475,840,839,840,839,21
20241007,110900,38961847,840,840,840,840,10
20241007,110800,38953447,840,840,840,840,110
20241007,110700,38861047,840,840,840,840,11
20241007,110600,38851807,840,840,840,840,9
20241007,110500,38844247,840,839,840,839,22
20241007,110400,38825779,840,840,840,840,9
20241007,110300,38818219,840,840,840,840,9
20241007,110200,38810659,840,840,840,840,12
20241007,110100,38800579,840,840,840,840,11
20241007,110000,38791339,838,840,840,838,21
20241007,105900,38773723,840,840,840,840,27
20241007,105800,38751043,839,840,840,839,23
20241007,105700,38731735,840,840,840,840,1104
20241007,105600,37804375,840,841,841,840,106
20241007,105500,37715326,841,840,841,840,21
20241007,105400,37697677,841,841,841,841,9
20241007,105300,37690108,841,841,841,841,10
20241007,105200,37681698,841,841,841,841,9
20241007,105100,37674129,841,841,841,841,9
20241007,105000,37666560,841,840,841,840,21
20241007,104900,37648911,841,841,841,841,10
20241007,104800,37640501,841,841,841,841,10
20241007,104700,37632091,841,841,841,841,9
20241007,104600,37624522,841,841,841,841,9
20241007,104500,37616953,841,841,841,841,9
20241007,104400,37609384,840,841,841,840,167
20241007,104300,37469094,841,841,841,841,110
20241007,104200,37376584,841,841,841,841,9
20241007,104100,37369015,841,841,841,840,63
20241007,104000,37316082,841,841,841,841,472
20241007,103900,36919130,841,841,841,841,13
20241007,103800,36908197,841,841,841,841,366
20241007,103700,36600391,841,841,841,841,9
20241007,103600,36592822,841,841,841,841,3009
20241007,103500,34062253,841,841,841,841,9
20241007,103400,34054684,841,841,841,841,20
20241007,103300,34037864,841,841,841,841,9
20241007,103200,34030295,841,841,841,841,9
20241007,103100,34022726,841,841,841,841,9
20241007,103000,34015157,841,841,841,841,9
20241007,102900,34007588,841,841,841,841,9
20241007,102800,34000019,841,841,841,841,9
20241007,102700,33992450,841,839,841,838,883
20241007,102600,33252459,841,839,841,839,29
20241007,102500,33228110,841,841,841,841,9
20241007,102400,33220541,841,841,841,841,86
20241007,102300,33148215,841,841,841,841,109
20241007,102200,33056546,841,841,841,841,9
20241007,102100,33048977,841,841,841,841,127
20241007,102000,32942170,838,841,841,838,245
20241007,101900,32736833,838,841,841,838,1285
20241007,101800,31659976,841,841,841,841,9
20241007,101700,31652407,841,841,841,841,9
20241007,101600,31644838,841,841,841,841,9
20241007,101500,31637269,841,838,841,838,22
20241007,101400,31618803,841,841,841,841,9
20241007,101300,31611234,838,841,841,838,531
20241007,101200,31165371,841,841,841,841,9
20241007,101100,31157802,841,841,841,841,9
20241007,101000,31150233,841,838,841,838,21
20241007,100900,31132608,841,841,841,841,9
20241007,100800,31125039,841,841,841,841,111
20241007,100700,31031688,841,841,841,841,9
20241007,100600,31024119,841,841,841,841,9
20241007,100500,31016550,841,841,841,836,33
20241007,100400,30988857,841,841,841,841,12
20241007,100300,30978765,841,841,841,841,9
20241007,100200,30971196,841,841,841,841,9
20241007,100100,30963627,841,841,841,841,9
20241007,100000,30956058,841,841,841,841,9
20241007,095900,30948489,841,841,841,841,9
20241007,095800,30940920,841,841,841,841,9
20241007,095700,30933351,841,841,841,841,9
20241007,095600,30925782,841,841,841,841,11
20241007,095500,30916531,835,841,841,835,10
20241007,095400,30908127,841,841,841,841,9
20241007,095300,30900558,839,841,841,839,90
20241007,095200,30825030,839,848,849,826,30018
20241007,095100,5736784,849,849,849,849,9
20241007,095000,5729143,849,847,849,847,21
20241007,094900,5711338,849,849,849,849,9
20241007,094800,5703697,849,849,849,849,39
20241007,094700,5670586,848,848,848,848,495
20241007,094600,5250826,848,848,848,848,10
20241007,094500,5242346,848,847,848,847,21
20241007,094400,5224550,848,848,848,848,9
20241007,094300,5216918,848,848,848,848,9
20241007,094200,5209286,848,848,848,848,9
20241007,094100,5201654,848,848,848,848,109
20241007,094000,5109222,848,847,848,847,14
20241007,093900,5097355,848,848,848,848,10
20241007,093800,5088875,848,848,848,848,11
20241007,093700,5079547,848,848,848,848,10
20241007,093600,5071067,848,848,848,848,10
20241007,093500,5062587,848,847,848,847,22
20241007,093400,5043944,848,847,848,847,995
20241007,093300,4201170,847,847,847,847,25
20241007,093200,4179995,847,847,847,847,9
20241007,093100,4172372,847,847,847,847,9
20241007,093000,4164749,847,846,847,846,86
20241007,092900,4091919,847,847,847,847,20
20241007,092800,4074979,847,847,847,847,9
20241007,092700,4067356,847,847,847,847,10
20241007,092600,4058886,847,847,847,847,9
20241007,092500,4051263,847,846,847,846,807
20241007,092400,3368539,846,846,846,846,9
20241007,092300,3360925,846,846,846,846,14
20241007,092200,3349081,846,845,846,845,12
20241007,092100,3338932,846,846,846,846,9
20241007,092000,3331318,846,845,846,845,10
20241007,091900,3322859,845,846,846,845,10
20241007,091800,3314400,846,846,846,846,60
20241007,091700,3263640,846,846,846,846,9
20241007,091600,3256026,846,846,846,846,9
20241007,091500,3248412,846,845,846,845,32
20241007,091400,3221363,845,845,845,845,9
20241007,091300,3213758,845,845,845,845,9
20241007,091200,3206153,846,846,846,846,9
20241007,091100,3198539,846,847,847,846,72
20241007,091000,3137626,847,847,847,847,107
20241007,090900,3046997,847,848,848,847,100
20241007,090800,2962288,848,848,848,848,11
20241007,090700,2952960,848,848,848,848,9
20241007,090600,2945328,848,847,848,847,12
20241007,090500,2935155,848,848,848,848,59
20241007,090400,2885123,848,848,848,848,19
20241007,090300,2869011,849,849,849,849,66
20241007,090200,2812977,849,849,849,849,109
20241007,090100,2720436,847,849,849,847,410
20241007,090000,2372350,850,850,850,850,2791