KissMeData/002630/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183800,43594011,457,457,457,457,2279
20241007,183700,43594011,457,457,457,457,0
20241007,183600,43594011,457,457,457,457,0
20241007,183500,43594011,457,457,457,457,0
20241007,183400,43594011,457,457,457,457,0
20241007,183300,43594011,457,457,457,457,0
20241007,183200,43594011,457,457,457,457,0
20241007,183100,43594011,457,457,457,457,0
20241007,183000,43594011,457,457,457,457,0
20241007,182900,43594011,457,457,457,457,0
20241007,182800,43594011,457,457,457,457,0
20241007,182700,43594011,457,457,457,457,0
20241007,182600,43594011,457,457,457,457,0
20241007,182500,43594011,457,457,457,457,0
20241007,182400,43594011,457,457,457,457,0
20241007,182300,43594011,457,457,457,457,0
20241007,182200,43594011,457,457,457,457,0
20241007,182100,43594011,457,457,457,457,0
20241007,182000,43594011,457,457,457,457,0
20241007,181900,43594011,457,457,457,457,0
20241007,181800,43594011,457,457,457,457,0
20241007,181700,43594011,457,457,457,457,0
20241007,181600,43594011,457,457,457,457,0
20241007,181500,43594011,457,457,457,457,0
20241007,181400,43594011,457,457,457,457,0
20241007,181300,43594011,457,457,457,457,0
20241007,181200,43594011,457,457,457,457,0
20241007,181100,43594011,457,457,457,457,0
20241007,181000,43594011,457,457,457,457,0
20241007,180900,43594011,457,457,457,457,0
20241007,180800,43594011,457,457,457,457,2279
20241007,180700,43594011,457,457,457,457,0
20241007,180600,43594011,457,457,457,457,0
20241007,180500,43594011,457,457,457,457,0
20241007,180400,43594011,457,457,457,457,0
20241007,180300,43594011,457,457,457,457,0
20241007,180200,43594011,457,457,457,457,0
20241007,180100,43594011,457,457,457,457,0
20241007,180000,43594011,457,457,457,457,0
20241007,175900,43594011,457,457,457,457,0
20241007,175800,43594011,457,457,457,457,0
20241007,175700,43594011,457,457,457,457,0
20241007,175600,43594011,457,457,457,457,0
20241007,175500,43594011,457,457,457,457,0
20241007,175400,43594011,457,457,457,457,0
20241007,175300,43594011,457,457,457,457,0
20241007,175200,43594011,457,457,457,457,0
20241007,175100,43594011,457,457,457,457,0
20241007,175000,43594011,457,457,457,457,0
20241007,174900,43594011,457,457,457,457,0
20241007,174800,43594011,457,457,457,457,0
20241007,174700,43594011,457,457,457,457,0
20241007,174600,43594011,457,457,457,457,0
20241007,174500,43594011,457,457,457,457,0
20241007,174400,43594011,457,457,457,457,0
20241007,174300,43594011,457,457,457,457,0
20241007,174200,43594011,457,457,457,457,0
20241007,174100,43594011,457,457,457,457,0
20241007,174000,43594011,457,457,457,457,0
20241007,173900,43594011,457,457,457,457,0
20241007,173800,43594011,457,457,457,457,2279
20241007,173700,43594011,457,457,457,457,0
20241007,173600,43594011,457,457,457,457,0
20241007,173500,43594011,457,457,457,457,0
20241007,173400,43594011,457,457,457,457,0
20241007,173300,43594011,457,457,457,457,0
20241007,173200,43594011,457,457,457,457,0
20241007,173100,43594011,457,457,457,457,0
20241007,173000,43594011,457,457,457,457,0
20241007,172900,43594011,457,457,457,457,0
20241007,172800,43594011,457,457,457,457,0
20241007,172700,43594011,457,457,457,457,0
20241007,172600,43594011,457,457,457,457,0
20241007,172500,43594011,457,457,457,457,0
20241007,172400,43594011,457,457,457,457,0
20241007,172300,43594011,457,457,457,457,0
20241007,172200,43594011,457,457,457,457,0
20241007,172100,43594011,457,457,457,457,0
20241007,172000,43594011,457,457,457,457,0
20241007,171900,43594011,457,457,457,457,0
20241007,171800,43594011,457,457,457,457,0
20241007,171700,43594011,457,457,457,457,0
20241007,171600,43594011,457,457,457,457,0
20241007,171500,43594011,457,457,457,457,0
20241007,171400,43594011,457,457,457,457,0
20241007,171300,43594011,457,457,457,457,0
20241007,171200,43594011,457,457,457,457,0
20241007,171100,43594011,457,457,457,457,0
20241007,171000,43594011,457,457,457,457,0
20241007,170900,43594011,457,457,457,457,0
20241007,170800,43594011,457,457,457,457,2279
20241007,170700,43594011,457,457,457,457,0
20241007,170600,43594011,457,457,457,457,0
20241007,170500,43594011,457,457,457,457,0
20241007,170400,43594011,457,457,457,457,0
20241007,170300,43594011,457,457,457,457,0
20241007,170200,43594011,457,457,457,457,0
20241007,170100,43594011,457,457,457,457,0
20241007,170000,43594011,457,457,457,457,0
20241007,165900,43594011,457,457,457,457,0
20241007,165800,43594011,457,457,457,457,0
20241007,165700,43594011,457,457,457,457,0
20241007,165600,43594011,457,457,457,457,0
20241007,165500,43594011,457,457,457,457,0
20241007,165400,43594011,457,457,457,457,0
20241007,165300,43594011,457,457,457,457,0
20241007,165200,43594011,457,457,457,457,0
20241007,165100,43594011,457,457,457,457,0
20241007,165000,43594011,457,457,457,457,0
20241007,164900,43594011,457,457,457,457,0
20241007,164800,43594011,457,457,457,457,0
20241007,164700,43594011,457,457,457,457,0
20241007,164600,43594011,457,457,457,457,0
20241007,164500,43594011,457,457,457,457,0
20241007,164400,43594011,457,457,457,457,0
20241007,164300,43594011,457,457,457,457,0
20241007,164200,43594011,457,457,457,457,0
20241007,164100,43594011,457,457,457,457,0
20241007,164000,43594011,457,457,457,457,0
20241007,163900,43594011,457,457,457,457,0
20241007,163800,43594011,457,457,457,457,2279
20241007,163700,43594011,457,457,457,457,0
20241007,163600,43594011,457,457,457,457,0
20241007,163500,43594011,457,457,457,457,0
20241007,163400,43594011,457,457,457,457,0
20241007,163300,43594011,457,457,457,457,0
20241007,163200,43594011,457,457,457,457,0
20241007,163100,43594011,457,457,457,457,0
20241007,163000,43594011,457,457,457,457,0
20241007,162900,43594011,457,457,457,457,0
20241007,162800,43594011,457,457,457,457,0
20241007,162700,43594011,457,457,457,457,0
20241007,162600,43594011,457,457,457,457,0
20241007,162500,43594011,457,457,457,457,0
20241007,162400,43594011,457,457,457,457,0
20241007,162300,43594011,457,457,457,457,0
20241007,162200,43594011,457,457,457,457,0
20241007,162100,43594011,457,457,457,457,0
20241007,162000,43594011,457,457,457,457,0
20241007,161900,43594011,457,457,457,457,0
20241007,161800,43594011,457,457,457,457,0
20241007,161700,43594011,457,457,457,457,0
20241007,161600,43594011,457,457,457,457,0
20241007,161500,43594011,457,457,457,457,0
20241007,161400,43594011,457,457,457,457,0
20241007,161300,43594011,457,457,457,457,0
20241007,161200,43594011,457,457,457,457,0
20241007,161100,43594011,457,457,457,457,0
20241007,161000,43594011,457,457,457,457,0
20241007,160900,43594011,457,457,457,457,0
20241007,160800,43594011,457,457,457,457,2279
20241007,160700,43594011,457,457,457,457,0
20241007,160600,43594011,457,457,457,457,0
20241007,160500,43594011,457,457,457,457,0
20241007,160400,43594011,457,457,457,457,0
20241007,160300,43594011,457,457,457,457,0
20241007,160200,43594011,457,457,457,457,0
20241007,160100,43594011,457,457,457,457,0
20241007,160000,43594011,457,457,457,457,0
20241007,155900,43594011,457,457,457,457,0
20241007,155800,43594011,457,457,457,457,0
20241007,155700,43594011,457,457,457,457,0
20241007,155600,43594011,457,457,457,457,0
20241007,155500,43594011,457,457,457,457,0
20241007,155400,43594011,457,457,457,457,0
20241007,155300,43594011,457,457,457,457,0
20241007,155200,43594011,457,457,457,457,0
20241007,155100,43594011,457,457,457,457,0
20241007,155000,43594011,457,457,457,457,0
20241007,154900,43594011,457,457,457,457,0
20241007,154800,43594011,457,457,457,457,0
20241007,154700,43594011,457,457,457,457,0
20241007,154600,43594011,457,457,457,457,0
20241007,154500,43594011,457,457,457,457,0
20241007,154400,43594011,457,457,457,457,0
20241007,154300,43594011,457,457,457,457,0
20241007,154200,43594011,457,457,457,457,0
20241007,154100,43594011,457,457,457,457,0
20241007,154000,43594011,457,457,457,457,0
20241007,153900,43594011,457,457,457,457,0
20241007,153800,43594011,457,457,457,457,2279
20241007,153700,43594011,457,457,457,457,0
20241007,153600,43594011,457,457,457,457,0
20241007,153500,43594011,457,457,457,457,0
20241007,153400,43594011,457,457,457,457,0
20241007,153300,43594011,457,457,457,457,0
20241007,153200,43594011,457,457,457,457,0
20241007,153100,43594011,457,457,457,457,0
20241007,153000,43594011,457,457,457,457,2279
20241007,152900,42552508,456,456,456,456,0
20241007,152800,42552508,456,456,456,456,0
20241007,152700,42552508,456,456,456,456,0
20241007,152600,42552508,456,456,456,456,0
20241007,152500,42552508,456,456,456,456,0
20241007,152400,42552508,456,456,456,456,0
20241007,152300,42552508,456,456,456,456,0
20241007,152200,42552508,456,456,456,456,0
20241007,152100,42552508,456,456,456,456,0
20241007,152000,42552508,456,456,456,456,0
20241007,151900,42552508,456,456,456,456,0
20241007,151800,42552508,456,456,456,456,51
20241007,151700,42529252,456,456,456,456,0
20241007,151600,42529252,456,456,456,456,11
20241007,151500,42524236,455,455,455,455,891
20241007,151400,42118831,455,455,455,455,3000
20241007,151300,40753831,455,457,457,455,153
20241007,151200,40684176,455,455,455,455,0
20241007,151100,40684176,455,455,455,455,25
20241007,151000,40672801,457,457,457,457,0
20241007,150900,40672801,457,457,457,457,0
20241007,150800,40672801,457,457,457,457,0
20241007,150700,40672801,457,457,457,457,450
20241007,150600,40467151,457,457,457,457,0
20241007,150500,40467151,457,457,457,457,32
20241007,150400,40452527,457,457,457,457,0
20241007,150300,40452527,457,457,457,457,0
20241007,150200,40452527,457,457,457,457,0
20241007,150100,40452527,457,457,457,457,0
20241007,150000,40452527,457,457,457,457,0
20241007,145900,40452527,457,457,457,457,0
20241007,145800,40452527,457,457,457,457,0
20241007,145700,40452527,457,457,457,457,0
20241007,145600,40452527,457,457,457,457,0
20241007,145500,40452527,457,457,457,457,0
20241007,145400,40452527,457,457,457,457,0
20241007,145300,40452527,457,457,457,457,20
20241007,145200,40443387,453,453,453,453,0
20241007,145100,40443387,453,453,453,453,0
20241007,145000,40443387,453,453,453,453,0
20241007,144900,40443387,453,453,453,453,0
20241007,144800,40443387,453,453,453,453,50
20241007,144700,40420737,453,453,453,453,0
20241007,144600,40420737,453,453,453,453,0
20241007,144500,40420737,453,453,453,453,0
20241007,144400,40420737,453,453,453,453,0
20241007,144300,40420737,453,453,453,453,0
20241007,144200,40420737,453,453,453,453,133
20241007,144100,40360488,457,456,457,456,19904
20241007,144000,31264365,456,456,456,456,3792
20241007,143900,29535213,455,455,455,455,0
20241007,143800,29535213,455,455,455,455,0
20241007,143700,29535213,455,455,455,455,0
20241007,143600,29535213,455,455,455,455,6465
20241007,143500,26593638,454,454,454,454,0
20241007,143400,26593638,454,454,454,454,0
20241007,143300,26593638,454,454,454,454,0
20241007,143200,26593638,454,454,454,454,0
20241007,143100,26593638,454,454,454,454,0
20241007,143000,26593638,454,454,454,454,0
20241007,142900,26593638,454,454,454,454,0
20241007,142800,26593638,454,454,454,454,0
20241007,142700,26593638,454,454,454,454,0
20241007,142600,26593638,454,454,454,454,0
20241007,142500,26593638,454,451,454,451,2378
20241007,142400,25520455,451,451,451,451,139
20241007,142300,25457766,454,454,454,454,0
20241007,142200,25457766,454,454,454,454,2
20241007,142100,25456858,451,451,451,451,0
20241007,142000,25456858,451,451,451,451,0
20241007,141900,25456858,451,452,452,451,11348
20241007,141800,20337737,452,452,452,452,0
20241007,141700,20337737,452,452,452,452,0
20241007,141600,20337737,452,452,452,452,0
20241007,141500,20337737,452,452,452,452,0
20241007,141400,20337737,452,452,452,452,0
20241007,141300,20337737,452,452,452,452,0
20241007,141200,20337737,452,452,452,452,5
20241007,141100,20335477,455,455,455,455,0
20241007,141000,20335477,455,455,455,455,0
20241007,140900,20335477,455,455,455,455,0
20241007,140800,20335477,455,455,455,455,0
20241007,140700,20335477,455,455,455,455,0
20241007,140600,20335477,455,455,455,455,0
20241007,140500,20335477,455,455,455,455,0
20241007,140400,20335477,455,455,455,455,0
20241007,140300,20335477,455,455,455,455,0
20241007,140200,20335477,455,455,455,455,0
20241007,140100,20335477,455,455,455,455,0
20241007,140000,20335477,455,455,455,455,0
20241007,135900,20335477,455,455,455,455,0
20241007,135800,20335477,455,455,455,455,0
20241007,135700,20335477,455,455,455,455,0
20241007,135600,20335477,455,455,455,455,0
20241007,135500,20335477,455,455,455,455,62
20241007,135400,20307267,455,455,455,455,89
20241007,135300,20266772,451,451,451,451,0
20241007,135200,20266772,451,452,452,451,1639
20241007,135100,19527546,451,451,451,451,0
20241007,135000,19527546,451,451,451,451,0
20241007,134900,19527546,451,451,451,451,0
20241007,134800,19527546,451,451,451,451,10
20241007,134700,19523036,451,451,451,451,0
20241007,134600,19523036,451,451,451,451,0
20241007,134500,19523036,451,451,451,451,0
20241007,134400,19523036,451,451,451,451,0
20241007,134300,19523036,451,451,451,451,0
20241007,134200,19523036,451,452,452,451,5334
20241007,134100,17112693,453,454,454,453,4666
20241007,134000,14998748,455,455,455,455,0
20241007,133900,14998748,455,455,455,455,0
20241007,133800,14998748,455,455,455,455,0
20241007,133700,14998748,455,455,455,455,0
20241007,133600,14998748,455,455,455,455,0
20241007,133500,14998748,455,455,455,455,0
20241007,133400,14998748,455,455,455,455,0
20241007,133300,14998748,455,455,455,455,0
20241007,133200,14998748,455,455,455,455,0
20241007,133100,14998748,455,455,455,455,0
20241007,133000,14998748,455,455,455,455,0
20241007,132900,14998748,455,455,455,455,50
20241007,132800,14975998,455,455,455,455,0
20241007,132700,14975998,455,455,455,455,0
20241007,132600,14975998,455,455,455,455,0
20241007,132500,14975998,455,455,455,455,0
20241007,132400,14975998,455,455,455,455,0
20241007,132300,14975998,455,455,455,455,0
20241007,132200,14975998,455,455,455,455,0
20241007,132100,14975998,455,455,455,455,0
20241007,132000,14975998,455,455,455,455,1
20241007,131900,14975543,455,455,455,455,0
20241007,131800,14975543,455,455,455,455,0
20241007,131700,14975543,455,455,455,455,0
20241007,131600,14975543,455,455,455,455,50
20241007,131500,14952793,455,455,455,455,0
20241007,131400,14952793,455,455,455,455,0
20241007,131300,14952793,455,455,455,455,0
20241007,131200,14952793,455,455,455,455,1
20241007,131100,14952338,454,454,454,454,0
20241007,131000,14952338,454,454,454,454,0
20241007,130900,14952338,454,454,454,454,0
20241007,130800,14952338,454,454,454,454,0
20241007,130700,14952338,454,454,454,454,0
20241007,130600,14952338,454,454,454,454,0
20241007,130500,14952338,454,454,454,454,0
20241007,130400,14952338,454,454,454,454,169
20241007,130300,14875612,454,454,454,454,0
20241007,130200,14875612,454,454,454,454,0
20241007,130100,14875612,454,454,454,454,0
20241007,130000,14875612,454,454,454,454,0
20241007,125900,14875612,454,454,454,454,0
20241007,125800,14875612,454,454,454,454,0
20241007,125700,14875612,454,454,454,454,0
20241007,125600,14875612,454,454,454,454,0
20241007,125500,14875612,454,454,454,454,105
20241007,125400,14827942,453,453,453,453,459
20241007,125300,14620015,454,454,454,454,0
20241007,125200,14620015,454,454,454,454,0
20241007,125100,14620015,454,454,454,454,0
20241007,125000,14620015,454,454,454,454,353
20241007,124900,14459753,454,454,454,454,0
20241007,124800,14459753,454,454,454,454,0
20241007,124700,14459753,454,454,454,454,438
20241007,124600,14260901,454,454,454,454,0
20241007,124500,14260901,454,454,454,454,100
20241007,124400,14215501,453,453,453,453,0
20241007,124300,14215501,453,453,453,453,0
20241007,124200,14215501,453,453,453,453,0
20241007,124100,14215501,453,453,453,453,0
20241007,124000,14215501,453,453,453,453,0
20241007,123900,14215501,453,453,453,453,0
20241007,123800,14215501,453,453,453,453,0
20241007,123700,14215501,453,453,453,453,0
20241007,123600,14215501,453,453,453,453,1000
20241007,123500,13762501,454,454,454,454,60
20241007,123400,13735261,454,454,454,454,100
20241007,123300,13689861,456,456,456,456,0
20241007,123200,13689861,456,456,456,456,0
20241007,123100,13689861,456,456,456,456,0
20241007,123000,13689861,456,456,456,456,0
20241007,122900,13689861,456,456,456,456,0
20241007,122800,13689861,456,456,456,456,0
20241007,122700,13689861,456,456,456,456,0
20241007,122600,13689861,456,456,456,456,0
20241007,122500,13689861,456,456,456,456,0
20241007,122400,13689861,456,456,456,456,0
20241007,122300,13689861,456,456,456,456,0
20241007,122200,13689861,456,456,456,456,0
20241007,122100,13689861,456,456,456,456,0
20241007,122000,13689861,456,456,456,456,0
20241007,121900,13689861,456,456,456,456,0
20241007,121800,13689861,456,456,456,456,0
20241007,121700,13689861,456,457,457,456,12
20241007,121600,13684379,453,453,453,453,0
20241007,121500,13684379,453,453,453,453,0
20241007,121400,13684379,453,453,453,453,0
20241007,121300,13684379,453,453,453,453,0
20241007,121200,13684379,453,453,453,453,0
20241007,121100,13684379,453,453,453,453,0
20241007,121000,13684379,453,453,453,453,0
20241007,120900,13684379,453,453,453,453,1000
20241007,120800,13231379,453,454,454,453,1000
20241007,120700,12778226,458,458,458,458,0
20241007,120600,12778226,458,458,458,458,0
20241007,120500,12778226,458,458,458,458,0
20241007,120400,12778226,458,458,458,458,0
20241007,120300,12778226,458,458,458,458,0
20241007,120200,12778226,458,458,458,458,0
20241007,120100,12778226,458,458,458,458,33
20241007,120000,12763112,458,458,458,458,0
20241007,115900,12763112,458,458,458,458,0
20241007,115800,12763112,458,458,458,458,0
20241007,115700,12763112,458,458,458,458,0
20241007,115600,12763112,458,458,458,458,1
20241007,115500,12762654,454,454,454,454,0
20241007,115400,12762654,454,454,454,454,0
20241007,115300,12762654,454,454,454,454,0
20241007,115200,12762654,454,454,454,454,0
20241007,115100,12762654,454,454,454,454,0
20241007,115000,12762654,454,454,454,454,0
20241007,114900,12762654,454,454,454,454,0
20241007,114800,12762654,454,454,454,454,1122
20241007,114700,12253266,455,456,456,455,878
20241007,114600,11853477,456,456,456,456,0
20241007,114500,11853477,456,457,457,456,1000
20241007,114400,11397367,460,460,460,460,0
20241007,114300,11397367,460,460,460,460,0
20241007,114200,11397367,460,460,460,460,0
20241007,114100,11397367,460,460,460,460,0
20241007,114000,11397367,460,460,460,460,0
20241007,113900,11397367,460,460,460,460,0
20241007,113800,11397367,460,460,460,460,0
20241007,113700,11397367,460,460,460,460,0
20241007,113600,11397367,460,460,460,460,0
20241007,113500,11397367,460,460,460,460,0
20241007,113400,11397367,460,460,460,460,0
20241007,113300,11397367,460,460,460,460,0
20241007,113200,11397367,460,460,460,460,0
20241007,113100,11397367,460,460,460,460,0
20241007,113000,11397367,460,460,460,460,0
20241007,112900,11397367,460,460,460,460,0
20241007,112800,11397367,460,460,460,460,0
20241007,112700,11397367,460,460,460,460,0
20241007,112600,11397367,460,460,460,460,0
20241007,112500,11397367,460,460,460,460,0
20241007,112400,11397367,460,460,460,460,0
20241007,112300,11397367,460,460,460,460,1
20241007,112200,11396907,456,456,456,456,0
20241007,112100,11396907,456,456,456,456,0
20241007,112000,11396907,456,456,456,456,0
20241007,111900,11396907,456,456,456,456,0
20241007,111800,11396907,456,456,456,456,0
20241007,111700,11396907,456,456,456,456,0
20241007,111600,11396907,456,456,456,456,0
20241007,111500,11396907,456,456,456,456,0
20241007,111400,11396907,456,456,456,456,0
20241007,111300,11396907,456,456,456,456,0
20241007,111200,11396907,456,456,456,456,0
20241007,111100,11396907,456,456,456,456,0
20241007,111000,11396907,456,456,456,456,0
20241007,110900,11396907,456,456,456,456,0
20241007,110800,11396907,456,456,456,456,0
20241007,110700,11396907,456,456,456,456,0
20241007,110600,11396907,456,456,456,456,0
20241007,110500,11396907,456,457,457,456,1000
20241007,110400,10940797,456,456,456,456,0
20241007,110300,10940797,456,456,456,456,0
20241007,110200,10940797,456,456,456,456,0
20241007,110100,10940797,456,456,456,456,0
20241007,110000,10940797,456,456,456,456,0
20241007,105900,10940797,456,456,456,456,0
20241007,105800,10940797,456,456,456,456,0
20241007,105700,10940797,456,456,456,456,0
20241007,105600,10940797,456,456,456,456,34
20241007,105500,10925293,456,456,456,456,1
20241007,105400,10924837,456,456,456,456,0
20241007,105300,10924837,456,456,456,456,0
20241007,105200,10924837,456,456,456,456,0
20241007,105100,10924837,456,456,456,456,0
20241007,105000,10924837,456,456,456,456,0
20241007,104900,10924837,456,456,456,456,0
20241007,104800,10924837,456,456,456,456,0
20241007,104700,10924837,456,456,456,456,0
20241007,104600,10924837,456,456,456,456,0
20241007,104500,10924837,456,456,456,456,0
20241007,104400,10924837,456,456,456,456,0
20241007,104300,10924837,456,456,456,456,0
20241007,104200,10924837,456,456,456,456,0
20241007,104100,10924837,456,456,456,456,0
20241007,104000,10924837,456,456,456,456,0
20241007,103900,10924837,456,456,456,456,0
20241007,103800,10924837,456,456,456,456,0
20241007,103700,10924837,456,456,456,456,0
20241007,103600,10924837,456,456,456,456,0
20241007,103500,10924837,456,457,457,456,876
20241007,103400,10525370,456,456,456,456,0
20241007,103300,10525370,456,456,456,456,0
20241007,103200,10525370,456,456,456,456,0
20241007,103100,10525370,456,456,456,456,0
20241007,103000,10525370,456,456,456,456,0
20241007,102900,10525370,456,456,456,456,0
20241007,102800,10525370,456,456,456,456,15
20241007,102700,10518530,456,456,456,456,0
20241007,102600,10518530,456,456,456,456,0
20241007,102500,10518530,456,456,456,456,0
20241007,102400,10518530,456,456,456,456,0
20241007,102300,10518530,456,456,456,456,0
20241007,102200,10518530,456,456,456,456,0
20241007,102100,10518530,456,456,456,456,0
20241007,102000,10518530,456,456,456,456,0
20241007,101900,10518530,456,456,456,456,0
20241007,101800,10518530,456,456,456,456,0
20241007,101700,10518530,456,456,456,456,0
20241007,101600,10518530,456,456,456,456,0
20241007,101500,10518530,456,458,458,456,1000
20241007,101400,10062369,458,458,458,458,0
20241007,101300,10062369,458,458,458,458,15
20241007,101200,10055499,463,463,463,463,0
20241007,101100,10055499,463,463,463,463,0
20241007,101000,10055499,463,463,463,463,0
20241007,100900,10055499,463,463,463,463,0
20241007,100800,10055499,463,463,463,463,0
20241007,100700,10055499,463,463,463,463,0
20241007,100600,10055499,463,463,463,463,0
20241007,100500,10055499,463,463,463,463,0
20241007,100400,10055499,463,463,463,463,0
20241007,100300,10055499,463,463,463,463,0
20241007,100200,10055499,463,463,463,463,0
20241007,100100,10055499,463,463,463,463,0
20241007,100000,10055499,463,463,463,463,0
20241007,095900,10055499,463,463,463,463,0
20241007,095800,10055499,463,463,463,463,0
20241007,095700,10055499,463,461,463,461,1100
20241007,095600,9546461,456,456,456,456,0
20241007,095500,9546461,456,458,458,456,1000
20241007,095400,9089495,458,458,458,458,0
20241007,095300,9089495,458,458,458,458,0
20241007,095200,9089495,458,458,458,458,0
20241007,095100,9089495,458,458,458,458,0
20241007,095000,9089495,458,458,458,458,0
20241007,094900,9089495,458,458,458,458,31
20241007,094800,9075297,463,463,463,463,0
20241007,094700,9075297,463,463,463,463,0
20241007,094600,9075297,463,463,463,463,0
20241007,094500,9075297,463,463,463,463,0
20241007,094400,9075297,463,463,463,463,0
20241007,094300,9075297,463,463,463,463,0
20241007,094200,9075297,463,463,463,463,0
20241007,094100,9075297,463,463,463,463,5
20241007,094000,9072982,463,463,463,463,16
20241007,093900,9065574,462,463,463,462,1446
20241007,093800,8397493,463,463,463,463,26
20241007,093700,8385455,463,459,463,459,753
20241007,093600,8039149,460,460,460,460,0
20241007,093500,8039149,460,460,460,460,0
20241007,093400,8039149,460,460,460,460,0
20241007,093300,8039149,460,459,460,459,45
20241007,093200,8018485,459,457,459,457,102
20241007,093100,7971719,457,457,457,457,4
20241007,093000,7969891,457,457,457,457,0
20241007,092900,7969891,457,457,457,457,1
20241007,092800,7969434,456,456,456,456,0
20241007,092700,7969434,456,456,456,456,7732
20241007,092600,4443642,456,456,456,456,0
20241007,092500,4443642,456,456,456,456,0
20241007,092400,4443642,456,456,456,456,0
20241007,092300,4443642,456,456,456,456,0
20241007,092200,4443642,456,456,456,456,0
20241007,092100,4443642,456,456,456,456,0
20241007,092000,4443642,456,456,456,456,0
20241007,091900,4443642,456,456,456,456,3
20241007,091800,4442274,456,456,456,456,0
20241007,091700,4442274,456,455,456,455,407
20241007,091600,4256684,455,455,455,455,1047
20241007,091500,3780299,456,456,456,456,6
20241007,091400,3777563,456,456,456,456,0
20241007,091300,3777563,456,456,456,456,51
20241007,091200,3754307,456,456,456,456,42
20241007,091100,3735155,455,455,455,455,0
20241007,091000,3735155,455,455,455,455,429
20241007,090900,3539960,456,456,456,456,60
20241007,090800,3512600,455,455,455,455,2018
20241007,090700,2594410,451,455,455,451,1064
20241007,090600,2113509,455,455,455,455,1
20241007,090500,2113054,454,456,456,454,376
20241007,090400,1941930,455,455,455,455,0
20241007,090300,1941930,455,453,455,453,458
20241007,090200,1734056,450,452,452,450,3256
20241007,090100,265639,451,451,451,451,120
20241007,090000,211519,451,451,451,451,469