KissMeData/002690/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183800,15637867,1565,1565,1565,1565,280
20241007,183700,15637867,1565,1565,1565,1565,0
20241007,183600,15637867,1565,1565,1565,1565,0
20241007,183500,15637867,1565,1565,1565,1565,0
20241007,183400,15637867,1565,1565,1565,1565,0
20241007,183300,15637867,1565,1565,1565,1565,0
20241007,183200,15637867,1565,1565,1565,1565,0
20241007,183100,15637867,1565,1565,1565,1565,0
20241007,183000,15637867,1565,1565,1565,1565,0
20241007,182900,15637867,1565,1565,1565,1565,0
20241007,182800,15637867,1565,1565,1565,1565,0
20241007,182700,15637867,1565,1565,1565,1565,0
20241007,182600,15637867,1565,1565,1565,1565,0
20241007,182500,15637867,1565,1565,1565,1565,0
20241007,182400,15637867,1565,1565,1565,1565,0
20241007,182300,15637867,1565,1565,1565,1565,0
20241007,182200,15637867,1565,1565,1565,1565,0
20241007,182100,15637867,1565,1565,1565,1565,0
20241007,182000,15637867,1565,1565,1565,1565,0
20241007,181900,15637867,1565,1565,1565,1565,0
20241007,181800,15637867,1565,1565,1565,1565,0
20241007,181700,15637867,1565,1565,1565,1565,0
20241007,181600,15637867,1565,1565,1565,1565,0
20241007,181500,15637867,1565,1565,1565,1565,0
20241007,181400,15637867,1565,1565,1565,1565,0
20241007,181300,15637867,1565,1565,1565,1565,0
20241007,181200,15637867,1565,1565,1565,1565,0
20241007,181100,15637867,1565,1565,1565,1565,0
20241007,181000,15637867,1565,1565,1565,1565,0
20241007,180900,15637867,1565,1565,1565,1565,0
20241007,180800,15637867,1565,1565,1565,1565,280
20241007,180700,15637867,1565,1565,1565,1565,0
20241007,180600,15637867,1565,1565,1565,1565,0
20241007,180500,15637867,1565,1565,1565,1565,0
20241007,180400,15637867,1565,1565,1565,1565,0
20241007,180300,15637867,1565,1565,1565,1565,0
20241007,180200,15637867,1565,1565,1565,1565,0
20241007,180100,15637867,1565,1565,1565,1565,0
20241007,180000,15637867,1565,1565,1565,1565,0
20241007,175900,15637867,1565,1565,1565,1565,0
20241007,175800,15637867,1565,1565,1565,1565,0
20241007,175700,15637867,1565,1565,1565,1565,0
20241007,175600,15637867,1565,1565,1565,1565,0
20241007,175500,15637867,1565,1565,1565,1565,0
20241007,175400,15637867,1565,1565,1565,1565,0
20241007,175300,15637867,1565,1565,1565,1565,0
20241007,175200,15637867,1565,1565,1565,1565,0
20241007,175100,15637867,1565,1565,1565,1565,0
20241007,175000,15637867,1565,1565,1565,1565,0
20241007,174900,15637867,1565,1565,1565,1565,0
20241007,174800,15637867,1565,1565,1565,1565,0
20241007,174700,15637867,1565,1565,1565,1565,0
20241007,174600,15637867,1565,1565,1565,1565,0
20241007,174500,15637867,1565,1565,1565,1565,0
20241007,174400,15637867,1565,1565,1565,1565,0
20241007,174300,15637867,1565,1565,1565,1565,0
20241007,174200,15637867,1565,1565,1565,1565,0
20241007,174100,15637867,1565,1565,1565,1565,0
20241007,174000,15637867,1565,1565,1565,1565,0
20241007,173900,15637867,1565,1565,1565,1565,0
20241007,173800,15637867,1565,1565,1565,1565,280
20241007,173700,15637867,1565,1565,1565,1565,0
20241007,173600,15637867,1565,1565,1565,1565,0
20241007,173500,15637867,1565,1565,1565,1565,0
20241007,173400,15637867,1565,1565,1565,1565,0
20241007,173300,15637867,1565,1565,1565,1565,0
20241007,173200,15637867,1565,1565,1565,1565,0
20241007,173100,15637867,1565,1565,1565,1565,0
20241007,173000,15637867,1565,1565,1565,1565,0
20241007,172900,15637867,1565,1565,1565,1565,0
20241007,172800,15637867,1565,1565,1565,1565,0
20241007,172700,15637867,1565,1565,1565,1565,0
20241007,172600,15637867,1565,1565,1565,1565,0
20241007,172500,15637867,1565,1565,1565,1565,0
20241007,172400,15637867,1565,1565,1565,1565,0
20241007,172300,15637867,1565,1565,1565,1565,0
20241007,172200,15637867,1565,1565,1565,1565,0
20241007,172100,15637867,1565,1565,1565,1565,0
20241007,172000,15637867,1565,1565,1565,1565,0
20241007,171900,15637867,1565,1565,1565,1565,0
20241007,171800,15637867,1565,1565,1565,1565,0
20241007,171700,15637867,1565,1565,1565,1565,0
20241007,171600,15637867,1565,1565,1565,1565,0
20241007,171500,15637867,1565,1565,1565,1565,0
20241007,171400,15637867,1565,1565,1565,1565,0
20241007,171300,15637867,1565,1565,1565,1565,0
20241007,171200,15637867,1565,1565,1565,1565,0
20241007,171100,15637867,1565,1565,1565,1565,0
20241007,171000,15637867,1565,1565,1565,1565,0
20241007,170900,15637867,1565,1565,1565,1565,0
20241007,170800,15637867,1565,1565,1565,1565,280
20241007,170700,15637867,1565,1565,1565,1565,0
20241007,170600,15637867,1565,1565,1565,1565,0
20241007,170500,15637867,1565,1565,1565,1565,0
20241007,170400,15637867,1565,1565,1565,1565,0
20241007,170300,15637867,1565,1565,1565,1565,0
20241007,170200,15637867,1565,1565,1565,1565,0
20241007,170100,15637867,1565,1565,1565,1565,0
20241007,170000,15637867,1565,1565,1565,1565,0
20241007,165900,15637867,1565,1565,1565,1565,0
20241007,165800,15637867,1565,1565,1565,1565,0
20241007,165700,15637867,1565,1565,1565,1565,0
20241007,165600,15637867,1565,1565,1565,1565,0
20241007,165500,15637867,1565,1565,1565,1565,0
20241007,165400,15637867,1565,1565,1565,1565,0
20241007,165300,15637867,1565,1565,1565,1565,0
20241007,165200,15637867,1565,1565,1565,1565,0
20241007,165100,15637867,1565,1565,1565,1565,0
20241007,165000,15637867,1565,1565,1565,1565,0
20241007,164900,15637867,1565,1565,1565,1565,0
20241007,164800,15637867,1565,1565,1565,1565,0
20241007,164700,15637867,1565,1565,1565,1565,0
20241007,164600,15637867,1565,1565,1565,1565,0
20241007,164500,15637867,1565,1565,1565,1565,0
20241007,164400,15637867,1565,1565,1565,1565,0
20241007,164300,15637867,1565,1565,1565,1565,0
20241007,164200,15637867,1565,1565,1565,1565,0
20241007,164100,15637867,1565,1565,1565,1565,0
20241007,164000,15637867,1565,1565,1565,1565,0
20241007,163900,15637867,1565,1565,1565,1565,0
20241007,163800,15637867,1565,1565,1565,1565,280
20241007,163700,15637867,1565,1565,1565,1565,0
20241007,163600,15637867,1565,1565,1565,1565,0
20241007,163500,15637867,1565,1565,1565,1565,0
20241007,163400,15637867,1565,1565,1565,1565,0
20241007,163300,15637867,1565,1565,1565,1565,0
20241007,163200,15637867,1565,1565,1565,1565,0
20241007,163100,15637867,1565,1565,1565,1565,0
20241007,163000,15637867,1565,1565,1565,1565,0
20241007,162900,15637867,1565,1565,1565,1565,0
20241007,162800,15637867,1565,1565,1565,1565,0
20241007,162700,15637867,1565,1565,1565,1565,0
20241007,162600,15637867,1565,1565,1565,1565,0
20241007,162500,15637867,1565,1565,1565,1565,0
20241007,162400,15637867,1565,1565,1565,1565,0
20241007,162300,15637867,1565,1565,1565,1565,0
20241007,162200,15637867,1565,1565,1565,1565,0
20241007,162100,15637867,1565,1565,1565,1565,0
20241007,162000,15637867,1565,1565,1565,1565,0
20241007,161900,15637867,1565,1565,1565,1565,0
20241007,161800,15637867,1565,1565,1565,1565,0
20241007,161700,15637867,1565,1565,1565,1565,0
20241007,161600,15637867,1565,1565,1565,1565,0
20241007,161500,15637867,1565,1565,1565,1565,0
20241007,161400,15637867,1565,1565,1565,1565,0
20241007,161300,15637867,1565,1565,1565,1565,0
20241007,161200,15637867,1565,1565,1565,1565,0
20241007,161100,15637867,1565,1565,1565,1565,0
20241007,161000,15637867,1565,1565,1565,1565,0
20241007,160900,15637867,1565,1565,1565,1565,0
20241007,160800,15637867,1565,1565,1565,1565,280
20241007,160700,15637867,1565,1565,1565,1565,0
20241007,160600,15637867,1565,1565,1565,1565,0
20241007,160500,15637867,1565,1565,1565,1565,0
20241007,160400,15637867,1565,1565,1565,1565,0
20241007,160300,15637867,1565,1565,1565,1565,0
20241007,160200,15637867,1565,1565,1565,1565,0
20241007,160100,15637867,1565,1565,1565,1565,0
20241007,160000,15637867,1565,1565,1565,1565,0
20241007,155900,15637867,1565,1565,1565,1565,0
20241007,155800,15637867,1565,1565,1565,1565,0
20241007,155700,15637867,1565,1565,1565,1565,0
20241007,155600,15637867,1565,1565,1565,1565,0
20241007,155500,15637867,1565,1565,1565,1565,0
20241007,155400,15637867,1565,1565,1565,1565,0
20241007,155300,15637867,1565,1565,1565,1565,0
20241007,155200,15637867,1565,1565,1565,1565,0
20241007,155100,15637867,1565,1565,1565,1565,0
20241007,155000,15637867,1565,1565,1565,1565,0
20241007,154900,15637867,1565,1565,1565,1565,0
20241007,154800,15637867,1565,1565,1565,1565,0
20241007,154700,15637867,1565,1565,1565,1565,0
20241007,154600,15637867,1565,1565,1565,1565,0
20241007,154500,15637867,1565,1565,1565,1565,0
20241007,154400,15637867,1565,1565,1565,1565,0
20241007,154300,15637867,1565,1565,1565,1565,0
20241007,154200,15637867,1565,1565,1565,1565,0
20241007,154100,15637867,1565,1565,1565,1565,0
20241007,154000,15637867,1565,1565,1565,1565,0
20241007,153900,15637867,1565,1565,1565,1565,0
20241007,153800,15637867,1565,1565,1565,1565,280
20241007,153700,15637867,1565,1565,1565,1565,0
20241007,153600,15637867,1565,1565,1565,1565,0
20241007,153500,15637867,1565,1565,1565,1565,0
20241007,153400,15637867,1565,1565,1565,1565,0
20241007,153300,15637867,1565,1565,1565,1565,0
20241007,153200,15637867,1565,1565,1565,1565,0
20241007,153100,15637867,1565,1565,1565,1565,0
20241007,153000,15637867,1565,1565,1565,1565,280
20241007,152900,15199667,1572,1572,1572,1572,0
20241007,152800,15199667,1572,1572,1572,1572,0
20241007,152700,15199667,1572,1572,1572,1572,0
20241007,152600,15199667,1572,1572,1572,1572,0
20241007,152500,15199667,1572,1572,1572,1572,0
20241007,152400,15199667,1572,1572,1572,1572,0
20241007,152300,15199667,1572,1572,1572,1572,0
20241007,152200,15199667,1572,1572,1572,1572,0
20241007,152100,15199667,1572,1572,1572,1572,0
20241007,152000,15199667,1572,1572,1572,1572,0
20241007,151900,15199667,1572,1572,1572,1572,0
20241007,151800,15199667,1572,1572,1572,1572,0
20241007,151700,15199667,1572,1572,1572,1572,0
20241007,151600,15199667,1572,1572,1572,1572,0
20241007,151500,15199667,1572,1572,1572,1572,0
20241007,151400,15199667,1572,1572,1572,1572,0
20241007,151300,15199667,1572,1572,1572,1572,0
20241007,151200,15199667,1572,1572,1572,1572,0
20241007,151100,15199667,1572,1572,1572,1572,0
20241007,151000,15199667,1572,1572,1572,1572,0
20241007,150900,15199667,1572,1572,1572,1572,0
20241007,150800,15199667,1572,1572,1572,1572,0
20241007,150700,15199667,1572,1572,1572,1572,0
20241007,150600,15199667,1572,1572,1572,1572,100
20241007,150500,15042467,1572,1572,1572,1572,0
20241007,150400,15042467,1572,1572,1572,1572,0
20241007,150300,15042467,1572,1572,1572,1572,0
20241007,150200,15042467,1572,1572,1572,1572,1
20241007,150100,15040895,1565,1565,1565,1565,160
20241007,150000,14790495,1565,1570,1570,1565,300
20241007,145900,14320516,1570,1570,1570,1570,0
20241007,145800,14320516,1570,1570,1570,1570,0
20241007,145700,14320516,1570,1570,1570,1570,0
20241007,145600,14320516,1570,1570,1570,1570,1
20241007,145500,14318946,1572,1572,1572,1572,1
20241007,145400,14317374,1570,1570,1570,1570,0
20241007,145300,14317374,1570,1570,1570,1570,0
20241007,145200,14317374,1570,1570,1570,1570,0
20241007,145100,14317374,1570,1570,1570,1570,0
20241007,145000,14317374,1570,1570,1570,1570,0
20241007,144900,14317374,1570,1570,1570,1570,0
20241007,144800,14317374,1570,1570,1570,1570,0
20241007,144700,14317374,1570,1570,1570,1570,0
20241007,144600,14317374,1570,1570,1570,1570,0
20241007,144500,14317374,1570,1570,1570,1570,0
20241007,144400,14317374,1570,1570,1570,1570,0
20241007,144300,14317374,1570,1570,1570,1570,0
20241007,144200,14317374,1570,1570,1570,1570,0
20241007,144100,14317374,1570,1570,1570,1570,0
20241007,144000,14317374,1570,1570,1570,1570,0
20241007,143900,14317374,1570,1570,1570,1570,0
20241007,143800,14317374,1570,1570,1570,1570,0
20241007,143700,14317374,1570,1570,1570,1570,0
20241007,143600,14317374,1570,1570,1570,1570,0
20241007,143500,14317374,1570,1570,1570,1570,0
20241007,143400,14317374,1570,1570,1570,1570,0
20241007,143300,14317374,1570,1570,1570,1570,0
20241007,143200,14317374,1570,1570,1570,1570,0
20241007,143100,14317374,1570,1570,1570,1570,0
20241007,143000,14317374,1570,1570,1570,1570,0
20241007,142900,14317374,1570,1570,1570,1570,0
20241007,142800,14317374,1570,1570,1570,1570,0
20241007,142700,14317374,1570,1570,1570,1570,550
20241007,142600,13453874,1572,1572,1572,1572,0
20241007,142500,13453874,1572,1572,1572,1572,0
20241007,142400,13453874,1572,1572,1572,1572,0
20241007,142300,13453874,1572,1572,1572,1572,0
20241007,142200,13453874,1572,1572,1572,1572,0
20241007,142100,13453874,1572,1572,1572,1572,0
20241007,142000,13453874,1572,1572,1572,1572,0
20241007,141900,13453874,1572,1572,1572,1572,0
20241007,141800,13453874,1572,1572,1572,1572,0
20241007,141700,13453874,1572,1572,1572,1572,0
20241007,141600,13453874,1572,1572,1572,1572,0
20241007,141500,13453874,1572,1572,1572,1572,0
20241007,141400,13453874,1572,1572,1572,1572,0
20241007,141300,13453874,1572,1572,1572,1572,0
20241007,141200,13453874,1572,1572,1572,1572,0
20241007,141100,13453874,1572,1572,1572,1572,0
20241007,141000,13453874,1572,1572,1572,1572,0
20241007,140900,13453874,1572,1572,1572,1572,0
20241007,140800,13453874,1572,1572,1572,1572,0
20241007,140700,13453874,1572,1572,1572,1572,0
20241007,140600,13453874,1572,1572,1572,1572,0
20241007,140500,13453874,1572,1572,1572,1572,1
20241007,140400,13452302,1570,1570,1570,1570,0
20241007,140300,13452302,1570,1570,1570,1570,0
20241007,140200,13452302,1570,1570,1570,1570,0
20241007,140100,13452302,1570,1570,1570,1570,0
20241007,140000,13452302,1570,1570,1570,1570,0
20241007,135900,13452302,1570,1570,1570,1570,0
20241007,135800,13452302,1570,1570,1570,1570,0
20241007,135700,13452302,1570,1570,1570,1570,0
20241007,135600,13452302,1570,1570,1570,1570,0
20241007,135500,13452302,1570,1570,1570,1570,0
20241007,135400,13452302,1570,1570,1570,1570,0
20241007,135300,13452302,1570,1570,1570,1570,0
20241007,135200,13452302,1570,1570,1570,1570,0
20241007,135100,13452302,1570,1570,1570,1570,0
20241007,135000,13452302,1570,1570,1570,1570,0
20241007,134900,13452302,1570,1570,1570,1570,0
20241007,134800,13452302,1570,1570,1570,1570,0
20241007,134700,13452302,1570,1570,1570,1570,0
20241007,134600,13452302,1570,1570,1570,1570,0
20241007,134500,13452302,1570,1570,1570,1570,0
20241007,134400,13452302,1570,1570,1570,1570,0
20241007,134300,13452302,1570,1570,1570,1570,0
20241007,134200,13452302,1570,1570,1570,1570,0
20241007,134100,13452302,1570,1570,1570,1570,0
20241007,134000,13452302,1570,1570,1570,1570,980
20241007,133900,11913702,1572,1572,1572,1572,0
20241007,133800,11913702,1572,1572,1572,1572,0
20241007,133700,11913702,1572,1572,1572,1572,0
20241007,133600,11913702,1572,1572,1572,1572,0
20241007,133500,11913702,1572,1572,1572,1572,0
20241007,133400,11913702,1572,1572,1572,1572,0
20241007,133300,11913702,1572,1572,1572,1572,0
20241007,133200,11913702,1572,1572,1572,1572,0
20241007,133100,11913702,1572,1572,1572,1572,1
20241007,133000,11912130,1570,1570,1570,1570,0
20241007,132900,11912130,1570,1570,1570,1570,10
20241007,132800,11896430,1572,1572,1572,1572,0
20241007,132700,11896430,1572,1572,1572,1572,0
20241007,132600,11896430,1572,1572,1572,1572,508
20241007,132500,11097854,1572,1572,1572,1572,0
20241007,132400,11097854,1572,1572,1572,1572,0
20241007,132300,11097854,1572,1572,1572,1572,0
20241007,132200,11097854,1572,1572,1572,1572,0
20241007,132100,11097854,1572,1572,1572,1572,0
20241007,132000,11097854,1572,1572,1572,1572,0
20241007,131900,11097854,1572,1572,1572,1572,0
20241007,131800,11097854,1572,1572,1572,1572,0
20241007,131700,11097854,1572,1572,1572,1572,0
20241007,131600,11097854,1572,1572,1572,1572,0
20241007,131500,11097854,1572,1572,1572,1572,0
20241007,131400,11097854,1572,1572,1572,1572,0
20241007,131300,11097854,1572,1572,1572,1572,0
20241007,131200,11097854,1572,1572,1572,1572,0
20241007,131100,11097854,1572,1572,1572,1572,0
20241007,131000,11097854,1572,1572,1572,1572,0
20241007,130900,11097854,1572,1572,1572,1572,0
20241007,130800,11097854,1572,1572,1572,1572,0
20241007,130700,11097854,1572,1572,1572,1572,0
20241007,130600,11097854,1572,1572,1572,1572,0
20241007,130500,11097854,1572,1572,1572,1572,0
20241007,130400,11097854,1572,1572,1572,1572,0
20241007,130300,11097854,1572,1572,1572,1572,0
20241007,130200,11097854,1572,1572,1572,1572,0
20241007,130100,11097854,1572,1572,1572,1572,0
20241007,130000,11097854,1572,1572,1572,1572,0
20241007,125900,11097854,1572,1572,1572,1572,0
20241007,125800,11097854,1572,1572,1572,1572,0
20241007,125700,11097854,1572,1572,1572,1572,0
20241007,125600,11097854,1572,1572,1572,1572,0
20241007,125500,11097854,1572,1572,1572,1572,0
20241007,125400,11097854,1572,1572,1572,1572,0
20241007,125300,11097854,1572,1572,1572,1572,0
20241007,125200,11097854,1572,1572,1572,1572,0
20241007,125100,11097854,1572,1572,1572,1572,0
20241007,125000,11097854,1572,1572,1572,1572,0
20241007,124900,11097854,1572,1572,1572,1572,0
20241007,124800,11097854,1572,1572,1572,1572,0
20241007,124700,11097854,1572,1572,1572,1572,1
20241007,124600,11096282,1568,1568,1568,1568,0
20241007,124500,11096282,1568,1568,1568,1568,0
20241007,124400,11096282,1568,1568,1568,1568,0
20241007,124300,11096282,1568,1568,1568,1568,0
20241007,124200,11096282,1568,1568,1568,1568,0
20241007,124100,11096282,1568,1568,1568,1568,0
20241007,124000,11096282,1568,1568,1568,1568,0
20241007,123900,11096282,1568,1568,1568,1568,0
20241007,123800,11096282,1568,1568,1568,1568,10
20241007,123700,11080602,1568,1568,1568,1568,0
20241007,123600,11080602,1568,1568,1568,1568,0
20241007,123500,11080602,1568,1568,1568,1568,0
20241007,123400,11080602,1568,1568,1568,1568,1
20241007,123300,11079034,1565,1565,1565,1565,0
20241007,123200,11079034,1565,1565,1565,1565,0
20241007,123100,11079034,1565,1565,1565,1565,0
20241007,123000,11079034,1565,1565,1565,1565,0
20241007,122900,11079034,1565,1565,1565,1565,0
20241007,122800,11079034,1565,1565,1565,1565,0
20241007,122700,11079034,1565,1566,1566,1565,1096
20241007,122600,9363740,1565,1565,1565,1565,0
20241007,122500,9363740,1565,1565,1565,1565,0
20241007,122400,9363740,1565,1565,1565,1565,0
20241007,122300,9363740,1565,1565,1565,1565,0
20241007,122200,9363740,1565,1565,1565,1565,0
20241007,122100,9363740,1565,1565,1565,1565,0
20241007,122000,9363740,1565,1565,1565,1565,0
20241007,121900,9363740,1565,1565,1565,1565,0
20241007,121800,9363740,1565,1565,1565,1565,0
20241007,121700,9363740,1565,1565,1565,1565,0
20241007,121600,9363740,1565,1565,1565,1565,0
20241007,121500,9363740,1565,1565,1565,1565,0
20241007,121400,9363740,1565,1565,1565,1565,0
20241007,121300,9363740,1565,1565,1565,1565,0
20241007,121200,9363740,1565,1565,1565,1565,0
20241007,121100,9363740,1565,1565,1565,1565,0
20241007,121000,9363740,1565,1565,1565,1565,0
20241007,120900,9363740,1565,1565,1565,1565,0
20241007,120800,9363740,1565,1565,1565,1565,0
20241007,120700,9363740,1565,1565,1565,1565,0
20241007,120600,9363740,1565,1565,1565,1565,0
20241007,120500,9363740,1565,1565,1565,1565,0
20241007,120400,9363740,1565,1565,1565,1565,0
20241007,120300,9363740,1565,1565,1565,1565,0
20241007,120200,9363740,1565,1565,1565,1565,0
20241007,120100,9363740,1565,1565,1565,1565,0
20241007,120000,9363740,1565,1565,1565,1565,0
20241007,115900,9363740,1565,1565,1565,1565,0
20241007,115800,9363740,1565,1565,1565,1565,0
20241007,115700,9363740,1565,1565,1565,1565,0
20241007,115600,9363740,1565,1565,1565,1565,0
20241007,115500,9363740,1565,1565,1565,1565,184
20241007,115400,9075780,1565,1565,1565,1565,0
20241007,115300,9075780,1565,1565,1565,1565,0
20241007,115200,9075780,1565,1565,1565,1565,0
20241007,115100,9075780,1565,1565,1565,1565,0
20241007,115000,9075780,1565,1565,1565,1565,0
20241007,114900,9075780,1565,1565,1565,1565,0
20241007,114800,9075780,1565,1565,1565,1565,0
20241007,114700,9075780,1565,1565,1565,1565,16
20241007,114600,9050740,1565,1565,1565,1565,0
20241007,114500,9050740,1565,1565,1565,1565,0
20241007,114400,9050740,1565,1565,1565,1565,0
20241007,114300,9050740,1565,1565,1565,1565,0
20241007,114200,9050740,1565,1565,1565,1565,0
20241007,114100,9050740,1565,1565,1565,1565,0
20241007,114000,9050740,1565,1565,1565,1565,0
20241007,113900,9050740,1565,1565,1565,1565,1000
20241007,113800,7485740,1568,1568,1568,1568,0
20241007,113700,7485740,1568,1568,1568,1568,0
20241007,113600,7485740,1568,1568,1568,1568,0
20241007,113500,7485740,1568,1568,1568,1568,0
20241007,113400,7485740,1568,1568,1568,1568,0
20241007,113300,7485740,1568,1568,1568,1568,0
20241007,113200,7485740,1568,1568,1568,1568,0
20241007,113100,7485740,1568,1568,1568,1568,0
20241007,113000,7485740,1568,1568,1568,1568,0
20241007,112900,7485740,1568,1568,1568,1568,0
20241007,112800,7485740,1568,1568,1568,1568,30
20241007,112700,7438700,1568,1568,1568,1568,0
20241007,112600,7438700,1568,1568,1568,1568,0
20241007,112500,7438700,1568,1568,1568,1568,0
20241007,112400,7438700,1568,1568,1568,1568,0
20241007,112300,7438700,1568,1568,1568,1568,0
20241007,112200,7438700,1568,1568,1568,1568,0
20241007,112100,7438700,1568,1568,1568,1568,0
20241007,112000,7438700,1568,1568,1568,1568,0
20241007,111900,7438700,1568,1568,1568,1568,0
20241007,111800,7438700,1568,1568,1568,1568,0
20241007,111700,7438700,1568,1568,1568,1568,0
20241007,111600,7438700,1568,1568,1568,1568,0
20241007,111500,7438700,1568,1568,1568,1568,0
20241007,111400,7438700,1568,1568,1568,1568,0
20241007,111300,7438700,1568,1568,1568,1568,0
20241007,111200,7438700,1568,1568,1568,1568,0
20241007,111100,7438700,1568,1568,1568,1568,0
20241007,111000,7438700,1568,1568,1568,1568,0
20241007,110900,7438700,1568,1568,1568,1568,0
20241007,110800,7438700,1568,1568,1568,1568,0
20241007,110700,7438700,1568,1568,1568,1568,0
20241007,110600,7438700,1568,1568,1568,1568,0
20241007,110500,7438700,1568,1568,1568,1568,0
20241007,110400,7438700,1568,1568,1568,1568,0
20241007,110300,7438700,1568,1568,1568,1568,0
20241007,110200,7438700,1568,1568,1568,1568,0
20241007,110100,7438700,1568,1568,1568,1568,0
20241007,110000,7438700,1568,1568,1568,1568,0
20241007,105900,7438700,1568,1568,1568,1568,0
20241007,105800,7438700,1568,1568,1568,1568,0
20241007,105700,7438700,1568,1568,1568,1568,0
20241007,105600,7438700,1568,1568,1568,1568,0
20241007,105500,7438700,1568,1568,1568,1568,0
20241007,105400,7438700,1568,1568,1568,1568,0
20241007,105300,7438700,1568,1568,1568,1568,0
20241007,105200,7438700,1568,1568,1568,1568,0
20241007,105100,7438700,1568,1568,1568,1568,0
20241007,105000,7438700,1568,1568,1568,1568,0
20241007,104900,7438700,1568,1568,1568,1568,0
20241007,104800,7438700,1568,1568,1568,1568,0
20241007,104700,7438700,1568,1568,1568,1568,0
20241007,104600,7438700,1568,1568,1568,1568,0
20241007,104500,7438700,1568,1568,1568,1568,1
20241007,104400,7437132,1568,1568,1568,1568,0
20241007,104300,7437132,1568,1568,1568,1568,0
20241007,104200,7437132,1568,1563,1568,1563,2
20241007,104100,7434001,1563,1563,1563,1563,0
20241007,104000,7434001,1563,1563,1563,1563,100
20241007,103900,7277701,1563,1563,1563,1563,374
20241007,103800,6693139,1561,1561,1561,1561,0
20241007,103700,6693139,1561,1561,1561,1561,0
20241007,103600,6693139,1561,1561,1561,1561,0
20241007,103500,6693139,1561,1561,1561,1561,0
20241007,103400,6693139,1561,1561,1561,1561,0
20241007,103300,6693139,1561,1561,1561,1561,0
20241007,103200,6693139,1561,1561,1561,1561,0
20241007,103100,6693139,1561,1561,1561,1561,0
20241007,103000,6693139,1561,1561,1561,1561,0
20241007,102900,6693139,1561,1561,1561,1561,0
20241007,102800,6693139,1561,1561,1561,1561,0
20241007,102700,6693139,1561,1561,1561,1561,0
20241007,102600,6693139,1561,1561,1561,1561,31
20241007,102500,6644748,1563,1563,1563,1563,0
20241007,102400,6644748,1563,1563,1563,1563,0
20241007,102300,6644748,1563,1568,1568,1563,526
20241007,102200,5822605,1563,1563,1563,1563,0
20241007,102100,5822605,1563,1563,1563,1563,0
20241007,102000,5822605,1563,1563,1563,1563,0
20241007,101900,5822605,1563,1563,1563,1563,0
20241007,101800,5822605,1563,1563,1563,1563,0
20241007,101700,5822605,1563,1563,1563,1563,1
20241007,101600,5821042,1568,1568,1568,1568,0
20241007,101500,5821042,1568,1568,1568,1568,1
20241007,101400,5819474,1563,1563,1563,1563,0
20241007,101300,5819474,1563,1563,1563,1563,1
20241007,101200,5817911,1568,1568,1568,1568,1
20241007,101100,5816343,1568,1568,1568,1568,0
20241007,101000,5816343,1568,1568,1568,1568,0
20241007,100900,5816343,1568,1568,1568,1568,0
20241007,100800,5816343,1568,1563,1568,1563,173
20241007,100700,5545939,1563,1563,1563,1563,0
20241007,100600,5545939,1563,1565,1565,1563,31
20241007,100500,5497480,1568,1568,1568,1568,0
20241007,100400,5497480,1568,1568,1568,1568,50
20241007,100300,5419080,1568,1568,1568,1568,1
20241007,100200,5417512,1563,1563,1563,1563,0
20241007,100100,5417512,1563,1563,1563,1563,0
20241007,100000,5417512,1563,1563,1563,1563,0
20241007,095900,5417512,1563,1563,1563,1563,1
20241007,095800,5415949,1568,1568,1568,1568,1
20241007,095700,5414381,1568,1568,1568,1568,0
20241007,095600,5414381,1568,1568,1568,1568,0
20241007,095500,5414381,1568,1568,1568,1568,0
20241007,095400,5414381,1568,1568,1568,1568,0
20241007,095300,5414381,1568,1568,1568,1568,0
20241007,095200,5414381,1568,1568,1568,1568,0
20241007,095100,5414381,1568,1568,1568,1568,0
20241007,095000,5414381,1568,1565,1568,1565,11
20241007,094900,5397163,1559,1559,1559,1559,10
20241007,094800,5381573,1568,1568,1568,1568,0
20241007,094700,5381573,1568,1568,1568,1568,0
20241007,094600,5381573,1568,1568,1568,1568,0
20241007,094500,5381573,1568,1568,1568,1568,0
20241007,094400,5381573,1568,1568,1568,1568,0
20241007,094300,5381573,1568,1568,1568,1568,0
20241007,094200,5381573,1568,1568,1568,1568,0
20241007,094100,5381573,1568,1568,1568,1568,0
20241007,094000,5381573,1568,1568,1568,1568,1
20241007,093900,5380005,1566,1566,1566,1566,0
20241007,093800,5380005,1566,1566,1566,1566,0
20241007,093700,5380005,1566,1566,1566,1566,0
20241007,093600,5380005,1566,1566,1566,1566,0
20241007,093500,5380005,1566,1566,1566,1566,0
20241007,093400,5380005,1566,1566,1566,1566,0
20241007,093300,5380005,1566,1566,1566,1566,0
20241007,093200,5380005,1566,1566,1566,1566,0
20241007,093100,5380005,1566,1566,1566,1566,0
20241007,093000,5380005,1566,1566,1566,1566,0
20241007,092900,5380005,1566,1566,1566,1566,0
20241007,092800,5380005,1566,1566,1566,1566,0
20241007,092700,5380005,1566,1566,1566,1566,0
20241007,092600,5380005,1566,1566,1566,1566,0
20241007,092500,5380005,1566,1566,1566,1566,0
20241007,092400,5380005,1566,1566,1566,1566,1
20241007,092300,5378439,1559,1566,1566,1559,441
20241007,092200,4690913,1559,1559,1559,1559,0
20241007,092100,4690913,1559,1560,1560,1559,26
20241007,092000,4650374,1560,1560,1560,1560,0
20241007,091900,4650374,1560,1560,1560,1560,90
20241007,091800,4509974,1566,1566,1566,1566,0
20241007,091700,4509974,1566,1566,1566,1566,1
20241007,091600,4508408,1559,1559,1559,1559,1555
20241007,091500,2084163,1559,1559,1559,1559,0
20241007,091400,2084163,1559,1559,1559,1559,1
20241007,091300,2082604,1569,1569,1569,1569,1
20241007,091200,2081035,1569,1569,1569,1569,0
20241007,091100,2081035,1569,1548,1569,1548,63
20241007,091000,1983490,1548,1548,1548,1548,0
20241007,090900,1983490,1548,1548,1548,1548,26
20241007,090800,1943242,1548,1548,1548,1548,0
20241007,090700,1943242,1548,1548,1548,1548,0
20241007,090600,1943242,1548,1548,1548,1548,0
20241007,090500,1943242,1548,1549,1549,1548,110
20241007,090400,1772958,1549,1549,1549,1549,0
20241007,090300,1772958,1549,1549,1549,1549,0
20241007,090200,1772958,1549,1549,1549,1549,1
20241007,090100,1771409,1548,1548,1548,1548,2
20241007,090000,1768313,1549,1547,1549,1547,1143