KissMeData/004060/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184300,100107073,362,362,362,362,5371
20241007,184200,100107073,362,362,362,362,0
20241007,184100,100107073,362,362,362,362,0
20241007,184000,100107073,362,362,362,362,0
20241007,183900,100107073,362,362,362,362,0
20241007,183800,100107073,362,362,362,362,0
20241007,183700,100107073,362,362,362,362,0
20241007,183600,100107073,362,362,362,362,0
20241007,183500,100107073,362,362,362,362,0
20241007,183400,100107073,362,362,362,362,0
20241007,183300,100107073,362,362,362,362,0
20241007,183200,100107073,362,362,362,362,0
20241007,183100,100107073,362,362,362,362,0
20241007,183000,100107073,362,362,362,362,0
20241007,182900,100107073,362,362,362,362,0
20241007,182800,100107073,362,362,362,362,0
20241007,182700,100107073,362,362,362,362,0
20241007,182600,100107073,362,362,362,362,0
20241007,182500,100107073,362,362,362,362,0
20241007,182400,100107073,362,362,362,362,0
20241007,182300,100107073,362,362,362,362,0
20241007,182200,100107073,362,362,362,362,0
20241007,182100,100107073,362,362,362,362,0
20241007,182000,100107073,362,362,362,362,0
20241007,181900,100107073,362,362,362,362,0
20241007,181800,100107073,362,362,362,362,0
20241007,181700,100107073,362,362,362,362,0
20241007,181600,100107073,362,362,362,362,0
20241007,181500,100107073,362,362,362,362,0
20241007,181400,100107073,362,362,362,362,0
20241007,181300,100107073,362,362,362,362,5371
20241007,181200,100107073,362,362,362,362,0
20241007,181100,100107073,362,362,362,362,0
20241007,181000,100107073,362,362,362,362,0
20241007,180900,100107073,362,362,362,362,0
20241007,180800,100107073,362,362,362,362,0
20241007,180700,100107073,362,362,362,362,0
20241007,180600,100107073,362,362,362,362,0
20241007,180500,100107073,362,362,362,362,0
20241007,180400,100107073,362,362,362,362,0
20241007,180300,100107073,362,362,362,362,0
20241007,180200,100107073,362,362,362,362,0
20241007,180100,100107073,362,362,362,362,0
20241007,180000,100107073,362,362,362,362,0
20241007,175900,100107073,362,362,362,362,0
20241007,175800,100107073,362,362,362,362,0
20241007,175700,100107073,362,362,362,362,0
20241007,175600,100107073,362,362,362,362,0
20241007,175500,100107073,362,362,362,362,0
20241007,175400,100107073,362,362,362,362,0
20241007,175300,100107073,362,362,362,362,0
20241007,175200,100107073,362,362,362,362,0
20241007,175100,100107073,362,362,362,362,0
20241007,175000,100107073,362,362,362,362,0
20241007,174900,100107073,362,362,362,362,0
20241007,174800,100107073,362,362,362,362,0
20241007,174700,100107073,362,362,362,362,0
20241007,174600,100107073,362,362,362,362,0
20241007,174500,100107073,362,362,362,362,0
20241007,174400,100107073,362,362,362,362,0
20241007,174300,100107073,362,362,362,362,5371
20241007,174200,100107073,362,362,362,362,0
20241007,174100,100107073,362,362,362,362,0
20241007,174000,100107073,362,362,362,362,0
20241007,173900,100107073,362,362,362,362,0
20241007,173800,100107073,362,362,362,362,0
20241007,173700,100107073,362,362,362,362,0
20241007,173600,100107073,362,362,362,362,0
20241007,173500,100107073,362,362,362,362,0
20241007,173400,100107073,362,362,362,362,0
20241007,173300,100107073,362,362,362,362,0
20241007,173200,100107073,362,362,362,362,0
20241007,173100,100107073,362,362,362,362,0
20241007,173000,100107073,362,362,362,362,0
20241007,172900,100107073,362,362,362,362,0
20241007,172800,100107073,362,362,362,362,0
20241007,172700,100107073,362,362,362,362,0
20241007,172600,100107073,362,362,362,362,0
20241007,172500,100107073,362,362,362,362,0
20241007,172400,100107073,362,362,362,362,0
20241007,172300,100107073,362,362,362,362,0
20241007,172200,100107073,362,362,362,362,0
20241007,172100,100107073,362,362,362,362,0
20241007,172000,100107073,362,362,362,362,0
20241007,171900,100107073,362,362,362,362,0
20241007,171800,100107073,362,362,362,362,0
20241007,171700,100107073,362,362,362,362,0
20241007,171600,100107073,362,362,362,362,0
20241007,171500,100107073,362,362,362,362,0
20241007,171400,100107073,362,362,362,362,0
20241007,171300,100107073,362,362,362,362,5371
20241007,171200,100107073,362,362,362,362,0
20241007,171100,100107073,362,362,362,362,0
20241007,171000,100107073,362,362,362,362,0
20241007,170900,100107073,362,362,362,362,0
20241007,170800,100107073,362,362,362,362,0
20241007,170700,100107073,362,362,362,362,0
20241007,170600,100107073,362,362,362,362,0
20241007,170500,100107073,362,362,362,362,0
20241007,170400,100107073,362,362,362,362,0
20241007,170300,100107073,362,362,362,362,0
20241007,170200,100107073,362,362,362,362,0
20241007,170100,100107073,362,362,362,362,0
20241007,170000,100107073,362,362,362,362,0
20241007,165900,100107073,362,362,362,362,0
20241007,165800,100107073,362,362,362,362,0
20241007,165700,100107073,362,362,362,362,0
20241007,165600,100107073,362,362,362,362,0
20241007,165500,100107073,362,362,362,362,0
20241007,165400,100107073,362,362,362,362,0
20241007,165300,100107073,362,362,362,362,0
20241007,165200,100107073,362,362,362,362,0
20241007,165100,100107073,362,362,362,362,0
20241007,165000,100107073,362,362,362,362,0
20241007,164900,100107073,362,362,362,362,0
20241007,164800,100107073,362,362,362,362,0
20241007,164700,100107073,362,362,362,362,0
20241007,164600,100107073,362,362,362,362,0
20241007,164500,100107073,362,362,362,362,0
20241007,164400,100107073,362,362,362,362,0
20241007,164300,100107073,362,362,362,362,5371
20241007,164200,100107073,362,362,362,362,0
20241007,164100,100107073,362,362,362,362,0
20241007,164000,100107073,362,362,362,362,0
20241007,163900,100107073,362,362,362,362,0
20241007,163800,100107073,362,362,362,362,0
20241007,163700,100107073,362,362,362,362,0
20241007,163600,100107073,362,362,362,362,0
20241007,163500,100107073,362,362,362,362,0
20241007,163400,100107073,362,362,362,362,0
20241007,163300,100107073,362,362,362,362,0
20241007,163200,100107073,362,362,362,362,0
20241007,163100,100107073,362,362,362,362,0
20241007,163000,100107073,362,362,362,362,0
20241007,162900,100107073,362,362,362,362,0
20241007,162800,100107073,362,362,362,362,0
20241007,162700,100107073,362,362,362,362,0
20241007,162600,100107073,362,362,362,362,0
20241007,162500,100107073,362,362,362,362,0
20241007,162400,100107073,362,362,362,362,0
20241007,162300,100107073,362,362,362,362,0
20241007,162200,100107073,362,362,362,362,0
20241007,162100,100107073,362,362,362,362,0
20241007,162000,100107073,362,362,362,362,0
20241007,161900,100107073,362,362,362,362,0
20241007,161800,100107073,362,362,362,362,0
20241007,161700,100107073,362,362,362,362,0
20241007,161600,100107073,362,362,362,362,0
20241007,161500,100107073,362,362,362,362,0
20241007,161400,100107073,362,362,362,362,0
20241007,161300,100107073,362,362,362,362,5371
20241007,161200,100107073,362,362,362,362,0
20241007,161100,100107073,362,362,362,362,0
20241007,161000,100107073,362,362,362,362,0
20241007,160900,100107073,362,362,362,362,0
20241007,160800,100107073,362,362,362,362,0
20241007,160700,100107073,362,362,362,362,0
20241007,160600,100107073,362,362,362,362,0
20241007,160500,100107073,362,362,362,362,0
20241007,160400,100107073,362,362,362,362,0
20241007,160300,100107073,362,362,362,362,0
20241007,160200,100107073,362,362,362,362,0
20241007,160100,100107073,362,362,362,362,0
20241007,160000,100107073,362,362,362,362,0
20241007,155900,100107073,362,362,362,362,0
20241007,155800,100107073,362,362,362,362,0
20241007,155700,100107073,362,362,362,362,0
20241007,155600,100107073,362,362,362,362,0
20241007,155500,100107073,362,362,362,362,0
20241007,155400,100107073,362,362,362,362,0
20241007,155300,100107073,362,362,362,362,0
20241007,155200,100107073,362,362,362,362,0
20241007,155100,100107073,362,362,362,362,0
20241007,155000,100107073,362,362,362,362,0
20241007,154900,100107073,362,362,362,362,0
20241007,154800,100107073,362,362,362,362,0
20241007,154700,100107073,362,362,362,362,0
20241007,154600,100107073,362,362,362,362,0
20241007,154500,100107073,362,362,362,362,0
20241007,154400,100107073,362,362,362,362,0
20241007,154300,100107073,362,362,362,362,5371
20241007,154200,100107073,362,362,362,362,0
20241007,154100,100107073,362,362,362,362,0
20241007,154000,100107073,362,362,362,362,0
20241007,153900,100107073,362,362,362,362,0
20241007,153800,100107073,362,362,362,362,0
20241007,153700,100107073,362,362,362,362,0
20241007,153600,100107073,362,362,362,362,0
20241007,153500,100107073,362,362,362,362,0
20241007,153400,100107073,362,362,362,362,0
20241007,153300,100107073,362,362,362,362,0
20241007,153200,100107073,362,362,362,362,0
20241007,153100,100107073,362,362,362,362,0
20241007,153000,100107073,362,362,362,362,5371
20241007,152900,98162771,362,362,362,362,0
20241007,152800,98162771,362,362,362,362,0
20241007,152700,98162771,362,362,362,362,0
20241007,152600,98162771,362,362,362,362,0
20241007,152500,98162771,362,362,362,362,0
20241007,152400,98162771,362,362,362,362,0
20241007,152300,98162771,362,362,362,362,0
20241007,152200,98162771,362,362,362,362,0
20241007,152100,98162771,362,362,362,362,0
20241007,152000,98162771,362,362,362,362,0
20241007,151900,98162771,362,362,362,362,12
20241007,151800,98158427,361,361,361,361,49
20241007,151700,98140738,362,362,362,362,0
20241007,151600,98140738,362,362,362,361,51
20241007,151500,98122324,363,362,363,362,149
20241007,151400,98068384,363,362,363,362,1469
20241007,151300,97536604,362,362,362,362,5
20241007,151200,97534794,363,363,363,363,0
20241007,151100,97534794,363,362,363,362,16
20241007,151000,97529001,362,362,362,362,1
20241007,150900,97528639,363,363,363,363,5
20241007,150800,97526824,362,362,362,362,1000
20241007,150700,97164824,362,362,362,362,5524
20241007,150600,95165136,362,362,362,362,0
20241007,150500,95165136,362,362,362,362,189
20241007,150400,95096718,362,362,362,362,0
20241007,150300,95096718,362,362,362,362,0
20241007,150200,95096718,362,362,362,362,0
20241007,150100,95096718,362,362,362,362,3811
20241007,150000,93717136,362,362,362,362,2
20241007,145900,93716412,362,362,362,362,1
20241007,145800,93716050,362,362,362,362,2
20241007,145700,93715326,362,362,362,362,1260
20241007,145600,93259206,363,362,363,362,504
20241007,145500,93076756,363,363,363,363,1
20241007,145400,93076393,362,362,362,362,2
20241007,145300,93075669,362,362,362,362,0
20241007,145200,93075669,362,362,363,362,305
20241007,145100,92964958,362,362,362,362,1
20241007,145000,92964596,362,362,362,362,1
20241007,144900,92964234,362,362,362,362,2
20241007,144800,92963510,362,362,362,362,2
20241007,144700,92962786,362,362,362,362,3
20241007,144600,92961700,362,362,362,362,2
20241007,144500,92960976,362,362,362,362,1
20241007,144400,92960614,362,362,362,362,2
20241007,144300,92959890,362,362,362,362,0
20241007,144200,92959890,362,362,362,362,4
20241007,144100,92958442,362,362,362,362,3
20241007,144000,92957356,362,362,362,362,1
20241007,143900,92956994,362,362,362,362,1
20241007,143800,92956632,363,363,363,362,14
20241007,143700,92951553,363,363,363,363,148
20241007,143600,92897829,362,362,362,362,3
20241007,143500,92896743,362,362,362,362,0
20241007,143400,92896743,362,362,362,362,2
20241007,143300,92896019,362,362,362,362,1
20241007,143200,92895657,362,362,362,362,1889
20241007,143100,92211839,362,362,362,362,3702
20241007,143000,90871715,362,362,362,362,2
20241007,142900,90870991,363,362,363,362,6
20241007,142800,90868815,362,362,362,362,2184
20241007,142700,90078207,362,362,362,362,3
20241007,142600,90077121,362,362,362,362,1
20241007,142500,90076759,362,362,362,362,1
20241007,142400,90076397,363,362,363,362,49
20241007,142300,90058611,362,363,363,362,1879
20241007,142200,89376537,362,362,363,362,48
20241007,142100,89359115,363,363,363,362,108
20241007,142000,89319940,362,362,362,362,1
20241007,141900,89319578,362,362,362,362,1
20241007,141800,89319216,363,362,363,362,12
20241007,141700,89314861,362,362,362,362,3
20241007,141600,89313775,362,362,362,362,103
20241007,141500,89276489,363,362,363,362,141
20241007,141400,89225307,362,362,362,362,1
20241007,141300,89224945,363,363,363,363,1
20241007,141200,89224582,362,362,362,362,4
20241007,141100,89223134,362,362,362,362,2
20241007,141000,89222410,363,363,363,363,1800
20241007,140900,88569010,362,362,363,362,3
20241007,140800,88567923,362,362,362,362,2
20241007,140700,88567199,362,362,363,362,4
20241007,140600,88565749,362,362,362,362,1
20241007,140500,88565387,362,362,362,362,1
20241007,140400,88565025,362,362,362,362,2
20241007,140300,88564301,362,362,362,362,0
20241007,140200,88564301,362,362,362,362,3
20241007,140100,88563215,362,362,362,362,2
20241007,140000,88562491,362,362,362,362,1
20241007,135900,88562129,362,362,362,362,186
20241007,135800,88494797,362,363,363,362,3
20241007,135700,88493709,362,362,362,362,2
20241007,135600,88492985,362,364,364,362,57
20241007,135500,88472241,364,362,364,362,161
20241007,135400,88413937,362,362,362,362,2
20241007,135300,88413213,362,362,362,362,2
20241007,135200,88412489,362,363,363,362,103
20241007,135100,88375197,363,363,363,363,2
20241007,135000,88374471,362,362,362,362,0
20241007,134900,88374471,362,362,362,362,2
20241007,134800,88373747,362,363,364,362,13001
20241007,134700,83651942,363,362,363,362,4
20241007,134600,83650493,362,362,362,362,1
20241007,134500,83650131,362,362,362,362,1
20241007,134400,83649769,362,362,362,362,2
20241007,134300,83649045,362,362,362,362,1
20241007,134200,83648683,363,362,363,362,310
20241007,134100,83536156,362,362,362,362,1
20241007,134000,83535794,363,362,363,362,2
20241007,133900,83535069,362,362,362,362,1
20241007,133800,83534707,362,362,362,362,1
20241007,133700,83534345,362,362,362,362,3
20241007,133600,83533259,362,362,362,362,2
20241007,133500,83532535,363,362,363,362,3
20241007,133400,83531448,362,363,363,362,5
20241007,133300,83529636,362,362,362,362,0
20241007,133200,83529636,362,362,362,362,103
20241007,133100,83492350,362,362,362,362,2
20241007,133000,83491626,362,362,362,362,1
20241007,132900,83491264,362,362,362,362,2
20241007,132800,83490540,362,362,362,362,0
20241007,132700,83490540,362,363,363,362,4
20241007,132600,83489091,362,362,362,362,1
20241007,132500,83488729,362,362,362,362,1
20241007,132400,83488367,362,362,362,362,3
20241007,132300,83487281,363,363,363,363,0
20241007,132200,83487281,363,362,363,362,32
20241007,132100,83475668,362,363,363,362,3
20241007,132000,83474580,362,363,363,362,50
20241007,131900,83456431,363,363,363,363,7547
20241007,131800,80716870,363,363,363,363,1406
20241007,131700,80206492,363,362,363,362,6000
20241007,131600,78028494,362,362,362,362,2
20241007,131500,78027770,362,362,362,362,2
20241007,131400,78027046,363,362,363,362,4
20241007,131300,78025596,362,362,362,362,1
20241007,131200,78025234,362,362,362,362,1684
20241007,131100,77415626,361,361,361,361,10
20241007,131000,77412016,361,361,361,361,0
20241007,130900,77412016,361,361,361,361,2
20241007,130800,77411294,361,362,362,361,6
20241007,130700,77409123,362,361,362,361,112
20241007,130600,77368580,361,361,361,361,5
20241007,130500,77366775,361,361,361,361,0
20241007,130400,77366775,361,361,361,361,1
20241007,130300,77366414,361,361,361,361,2948
20241007,130200,76302186,361,361,361,361,3
20241007,130100,76301103,362,362,362,361,15
20241007,130000,76295674,361,362,362,361,218
20241007,125900,76216760,362,361,362,361,11
20241007,125800,76212779,362,361,362,361,11
20241007,125700,76208798,362,361,362,361,13
20241007,125600,76204095,362,362,362,362,0
20241007,125500,76204095,362,361,362,361,22
20241007,125400,76196133,362,361,362,361,11
20241007,125300,76192152,362,361,362,361,11
20241007,125200,76188171,362,362,362,362,0
20241007,125100,76188171,362,361,362,361,24
20241007,125000,76179487,362,361,362,361,11
20241007,124900,76175506,362,361,362,361,22
20241007,124800,76167544,362,362,362,362,0
20241007,124700,76167544,362,362,362,361,23
20241007,124600,76159221,361,362,362,361,1008
20241007,124500,75794327,362,362,362,361,1004
20241007,124400,75430880,361,361,361,361,2
20241007,124300,75430158,362,362,362,362,0
20241007,124200,75430158,362,361,362,361,2
20241007,124100,75429435,361,361,361,361,2
20241007,124000,75428713,361,362,362,361,551
20241007,123900,75229252,361,362,362,361,3
20241007,123800,75228168,361,361,361,361,1
20241007,123700,75227807,361,361,361,361,2
20241007,123600,75227085,361,361,361,361,3
20241007,123500,75226002,361,361,361,361,0
20241007,123400,75226002,361,361,361,361,2
20241007,123300,75225280,361,361,361,361,1
20241007,123200,75224919,361,361,361,361,0
20241007,123100,75224919,361,361,361,361,5
20241007,123000,75223114,361,361,361,361,2400
20241007,122900,74356714,361,361,361,361,13
20241007,122800,74352021,361,361,361,361,1
20241007,122700,74351660,361,361,361,361,4625
20241007,122600,72682035,360,360,360,360,5
20241007,122500,72680235,360,360,360,360,0
20241007,122400,72680235,360,360,360,360,1
20241007,122300,72679875,360,360,360,360,2
20241007,122200,72679155,360,360,360,360,1
20241007,122100,72678795,360,360,361,360,7
20241007,122000,72676272,361,361,361,360,10
20241007,121900,72672663,360,360,360,360,1
20241007,121800,72672303,361,361,361,360,103
20241007,121700,72635121,361,361,361,360,29
20241007,121600,72624653,360,360,360,360,3
20241007,121500,72623573,360,360,361,360,9
20241007,121400,72620326,361,360,361,360,31
20241007,121300,72609136,360,360,360,360,1
20241007,121200,72608776,361,361,361,361,774
20241007,121100,72329362,360,360,360,360,244
20241007,121000,72241522,360,360,360,360,1
20241007,120900,72241162,360,360,360,360,2
20241007,120800,72240442,360,360,360,360,2
20241007,120700,72239722,360,360,360,360,0
20241007,120600,72239722,360,360,361,360,10004
20241007,120500,68638281,361,360,361,360,3019
20241007,120400,67548423,361,360,361,360,8
20241007,120300,67545537,361,361,361,361,0
20241007,120200,67545537,361,360,361,360,4
20241007,120100,67544095,361,360,361,360,7
20241007,120000,67541571,360,360,360,360,1
20241007,115900,67541211,360,360,360,360,2
20241007,115800,67540491,360,360,360,360,0
20241007,115700,67540491,360,360,360,360,3
20241007,115600,67539411,360,360,360,360,3
20241007,115500,67538331,360,360,360,360,0
20241007,115400,67538331,360,362,362,360,11
20241007,115300,67534351,360,360,360,360,1
20241007,115200,67533991,362,362,362,360,7
20241007,115100,67531459,360,360,362,360,165
20241007,115000,67471896,360,360,360,360,2051
20241007,114900,66733536,360,360,360,360,2
20241007,114800,66732816,361,360,361,360,4
20241007,114700,66731373,360,360,360,360,0
20241007,114600,66731373,360,361,361,360,1342
20241007,114500,66246914,361,361,361,361,0
20241007,114400,66246914,361,361,361,361,3
20241007,114300,66245831,361,361,361,361,0
20241007,114200,66245831,361,361,361,361,0
20241007,114100,66245831,361,361,361,361,5
20241007,114000,66244026,362,362,362,362,0
20241007,113900,66244026,362,361,362,361,7
20241007,113800,66241494,362,361,362,361,281
20241007,113700,66140051,361,361,361,361,20
20241007,113600,66132831,361,361,361,361,4
20241007,113500,66131387,361,362,362,361,121
20241007,113400,66087586,360,360,360,360,1
20241007,113300,66087226,360,360,360,360,2
20241007,113200,66086506,361,361,361,361,4233
20241007,113100,64558393,360,360,360,360,3
20241007,113000,64557313,360,360,361,360,308
20241007,112900,64446127,360,361,361,360,2271
20241007,112800,63626297,360,360,360,360,2
20241007,112700,63625577,360,360,360,360,0
20241007,112600,63625577,360,360,360,360,2
20241007,112500,63624857,360,361,361,360,10001
20241007,112400,60018063,361,361,361,361,11
20241007,112300,60014092,361,361,361,361,1
20241007,112200,60013731,361,361,361,361,1
20241007,112100,60013370,361,361,361,361,3
20241007,112000,60012287,361,361,361,361,1
20241007,111900,60011926,361,361,361,361,5
20241007,111800,60010121,361,361,361,361,0
20241007,111700,60010121,361,362,362,361,3
20241007,111600,60009037,361,361,361,361,1
20241007,111500,60008676,361,361,361,361,26
20241007,111400,59999290,361,361,361,361,65
20241007,111300,59975825,362,362,362,362,0
20241007,111200,59975825,362,361,362,361,4
20241007,111100,59974379,362,361,362,361,5
20241007,111000,59972570,361,362,362,361,4
20241007,110900,59971125,361,361,361,361,2
20241007,110800,59970403,362,362,362,362,628
20241007,110700,59743067,361,361,361,361,1
20241007,110600,59742706,361,361,361,361,2
20241007,110500,59741984,361,361,361,361,2
20241007,110400,59741262,361,361,361,361,3
20241007,110300,59740179,361,361,361,361,0
20241007,110200,59740179,361,361,361,361,0
20241007,110100,59740179,361,361,361,361,3
20241007,110000,59739096,361,361,361,361,2
20241007,105900,59738374,361,361,361,361,6
20241007,105800,59736208,362,362,362,362,3
20241007,105700,59735122,361,361,361,361,0
20241007,105600,59735122,361,361,361,361,2
20241007,105500,59734400,361,361,361,361,3
20241007,105400,59733317,361,361,361,361,0
20241007,105300,59733317,361,361,361,361,2
20241007,105200,59732595,361,361,361,361,0
20241007,105100,59732595,361,361,361,361,2
20241007,105000,59731873,361,361,361,361,2
20241007,104900,59731151,361,361,361,361,1
20241007,104800,59730790,361,361,361,361,2
20241007,104700,59730068,362,362,362,362,1
20241007,104600,59729706,362,362,362,362,1
20241007,104500,59729344,363,363,363,363,0
20241007,104400,59729344,363,363,363,363,0
20241007,104300,59729344,363,363,363,363,0
20241007,104200,59729344,363,363,363,363,0
20241007,104100,59729344,363,363,363,363,4
20241007,104000,59727892,363,363,363,363,0
20241007,103900,59727892,363,363,363,363,0
20241007,103800,59727892,363,363,363,363,0
20241007,103700,59727892,363,363,363,363,0
20241007,103600,59727892,363,363,363,363,0
20241007,103500,59727892,363,363,363,363,0
20241007,103400,59727892,363,363,363,363,10000
20241007,103300,56097892,363,363,363,363,0
20241007,103200,56097892,363,363,363,363,0
20241007,103100,56097892,363,363,363,363,0
20241007,103000,56097892,363,363,363,363,1
20241007,102900,56097529,363,363,363,363,0
20241007,102800,56097529,363,363,363,363,0
20241007,102700,56097529,363,363,363,363,0
20241007,102600,56097529,363,363,363,363,0
20241007,102500,56097529,363,363,363,363,27
20241007,102400,56087728,363,363,363,363,0
20241007,102300,56087728,363,362,363,362,3000
20241007,102200,55001710,362,362,362,362,0
20241007,102100,55001710,362,362,362,362,0
20241007,102000,55001710,362,362,362,362,5
20241007,101900,54999900,362,362,362,362,0
20241007,101800,54999900,362,362,362,362,0
20241007,101700,54999900,362,362,362,362,0
20241007,101600,54999900,362,362,362,362,0
20241007,101500,54999900,362,362,362,362,0
20241007,101400,54999900,362,362,362,362,1461
20241007,101300,54471018,361,361,362,361,1018
20241007,101200,54103502,360,360,360,360,0
20241007,101100,54103502,360,360,360,360,0
20241007,101000,54103502,360,360,360,360,0
20241007,100900,54103502,360,361,361,360,6483
20241007,100800,51769316,360,360,360,360,0
20241007,100700,51769316,360,361,361,360,2777
20241007,100600,50769594,360,360,360,360,0
20241007,100500,50769594,360,361,361,360,2896
20241007,100400,49725623,361,361,361,361,1
20241007,100300,49725262,361,361,361,361,0
20241007,100200,49725262,361,361,361,361,500
20241007,100100,49544762,360,360,360,360,10000
20241007,100000,45944762,360,360,360,360,1172
20241007,095900,45522842,360,360,360,360,30000
20241007,095800,34722842,361,361,361,361,5601
20241007,095700,32700881,362,362,362,362,2
20241007,095600,32700157,362,362,362,362,0
20241007,095500,32700157,362,361,362,361,95
20241007,095400,32665820,361,361,361,361,1
20241007,095300,32665459,361,361,361,361,887
20241007,095200,32345252,361,361,361,361,122
20241007,095100,32301210,361,361,361,361,0
20241007,095000,32301210,361,360,361,360,2154
20241007,094900,31525762,360,360,360,360,2274
20241007,094800,30707122,360,360,360,360,1787
20241007,094700,30063802,360,360,360,360,643
20241007,094600,29832322,360,360,360,360,11000
20241007,094500,25872322,361,361,361,361,0
20241007,094400,25872322,361,361,361,361,1
20241007,094300,25871961,361,361,361,361,0
20241007,094200,25871961,361,361,361,361,2
20241007,094100,25871239,361,361,361,361,38
20241007,094000,25857521,360,360,360,360,5000
20241007,093900,24057521,361,361,361,361,156
20241007,093800,24001205,361,361,361,361,7
20241007,093700,23998678,362,362,362,362,11
20241007,093600,23994696,362,362,362,362,5
20241007,093500,23992886,362,361,362,361,2732
20241007,093400,23006608,362,362,362,362,1
20241007,093300,23006246,361,361,361,361,209
20241007,093200,22930797,361,361,361,361,786
20241007,093100,22647051,361,361,361,361,2005
20241007,093000,21923246,362,362,362,362,27
20241007,092900,21913472,362,362,362,362,0
20241007,092800,21913472,362,362,362,362,91
20241007,092700,21880530,362,362,362,362,0
20241007,092600,21880530,362,362,362,362,265
20241007,092500,21784600,362,362,362,361,530
20241007,092400,21593107,362,362,362,362,0
20241007,092300,21593107,362,362,362,362,0
20241007,092200,21593107,362,362,362,362,9
20241007,092100,21589849,361,361,361,361,78
20241007,092000,21561691,361,361,361,361,13
20241007,091900,21556998,362,362,362,360,141
20241007,091800,21506156,360,360,360,360,4995
20241007,091700,19707956,363,363,363,363,1000
20241007,091600,19344956,363,363,363,363,0
20241007,091500,19344956,363,363,363,363,1
20241007,091400,19344593,362,362,362,362,0
20241007,091300,19344593,362,362,362,360,42520
20241007,091200,4022779,363,363,363,363,0
20241007,091100,4022779,363,363,363,363,200
20241007,091000,3950179,361,361,361,361,0
20241007,090900,3950179,361,361,361,361,0
20241007,090800,3950179,361,364,364,361,902
20241007,090700,3624554,364,364,364,364,0
20241007,090600,3624554,364,364,364,364,0
20241007,090500,3624554,364,364,364,364,1
20241007,090400,3624190,362,362,362,362,47
20241007,090300,3607176,362,366,366,362,342
20241007,090200,3483368,363,367,367,363,9296
20241007,090100,108916,363,367,367,363,280
20241007,090000,7265,363,363,368,363,20