KissMeData/050090/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194000,40382410,846,846,846,846,74
20241007,193900,40382410,846,846,846,846,0
20241007,193800,40382410,846,846,846,846,0
20241007,193700,40382410,846,846,846,846,0
20241007,193600,40382410,846,846,846,846,0
20241007,193500,40382410,846,846,846,846,0
20241007,193400,40382410,846,846,846,846,0
20241007,193300,40382410,846,846,846,846,0
20241007,193200,40382410,846,846,846,846,0
20241007,193100,40382410,846,846,846,846,0
20241007,193000,40382410,846,846,846,846,0
20241007,192900,40382410,846,846,846,846,0
20241007,192800,40382410,846,846,846,846,0
20241007,192700,40382410,846,846,846,846,0
20241007,192600,40382410,846,846,846,846,0
20241007,192500,40382410,846,846,846,846,0
20241007,192400,40382410,846,846,846,846,0
20241007,192300,40382410,846,846,846,846,0
20241007,192200,40382410,846,846,846,846,0
20241007,192100,40382410,846,846,846,846,0
20241007,192000,40382410,846,846,846,846,0
20241007,191900,40382410,846,846,846,846,0
20241007,191800,40382410,846,846,846,846,0
20241007,191700,40382410,846,846,846,846,0
20241007,191600,40382410,846,846,846,846,0
20241007,191500,40382410,846,846,846,846,0
20241007,191400,40382410,846,846,846,846,0
20241007,191300,40382410,846,846,846,846,0
20241007,191200,40382410,846,846,846,846,0
20241007,191100,40382410,846,846,846,846,0
20241007,191000,40382410,846,846,846,846,74
20241007,190900,40382410,846,846,846,846,0
20241007,190800,40382410,846,846,846,846,0
20241007,190700,40382410,846,846,846,846,0
20241007,190600,40382410,846,846,846,846,0
20241007,190500,40382410,846,846,846,846,0
20241007,190400,40382410,846,846,846,846,0
20241007,190300,40382410,846,846,846,846,0
20241007,190200,40382410,846,846,846,846,0
20241007,190100,40382410,846,846,846,846,0
20241007,190000,40382410,846,846,846,846,0
20241007,185900,40382410,846,846,846,846,0
20241007,185800,40382410,846,846,846,846,0
20241007,185700,40382410,846,846,846,846,0
20241007,185600,40382410,846,846,846,846,0
20241007,185500,40382410,846,846,846,846,0
20241007,185400,40382410,846,846,846,846,0
20241007,185300,40382410,846,846,846,846,0
20241007,185200,40382410,846,846,846,846,0
20241007,185100,40382410,846,846,846,846,0
20241007,185000,40382410,846,846,846,846,0
20241007,184900,40382410,846,846,846,846,0
20241007,184800,40382410,846,846,846,846,0
20241007,184700,40382410,846,846,846,846,0
20241007,184600,40382410,846,846,846,846,0
20241007,184500,40382410,846,846,846,846,0
20241007,184400,40382410,846,846,846,846,0
20241007,184300,40382410,846,846,846,846,0
20241007,184200,40382410,846,846,846,846,0
20241007,184100,40382410,846,846,846,846,0
20241007,184000,40382410,846,846,846,846,74
20241007,183900,40382410,846,846,846,846,0
20241007,183800,40382410,846,846,846,846,0
20241007,183700,40382410,846,846,846,846,0
20241007,183600,40382410,846,846,846,846,0
20241007,183500,40382410,846,846,846,846,0
20241007,183400,40382410,846,846,846,846,0
20241007,183300,40382410,846,846,846,846,0
20241007,183200,40382410,846,846,846,846,0
20241007,183100,40382410,846,846,846,846,0
20241007,183000,40382410,846,846,846,846,0
20241007,182900,40382410,846,846,846,846,0
20241007,182800,40382410,846,846,846,846,0
20241007,182700,40382410,846,846,846,846,0
20241007,182600,40382410,846,846,846,846,0
20241007,182500,40382410,846,846,846,846,0
20241007,182400,40382410,846,846,846,846,0
20241007,182300,40382410,846,846,846,846,0
20241007,182200,40382410,846,846,846,846,0
20241007,182100,40382410,846,846,846,846,0
20241007,182000,40382410,846,846,846,846,0
20241007,181900,40382410,846,846,846,846,0
20241007,181800,40382410,846,846,846,846,0
20241007,181700,40382410,846,846,846,846,0
20241007,181600,40382410,846,846,846,846,0
20241007,181500,40382410,846,846,846,846,0
20241007,181400,40382410,846,846,846,846,0
20241007,181300,40382410,846,846,846,846,0
20241007,181200,40382410,846,846,846,846,0
20241007,181100,40382410,846,846,846,846,0
20241007,181000,40382410,846,846,846,846,74
20241007,180900,40382410,846,846,846,846,0
20241007,180800,40382410,846,846,846,846,0
20241007,180700,40382410,846,846,846,846,0
20241007,180600,40382410,846,846,846,846,0
20241007,180500,40382410,846,846,846,846,0
20241007,180400,40382410,846,846,846,846,0
20241007,180300,40382410,846,846,846,846,0
20241007,180200,40382410,846,846,846,846,0
20241007,180100,40382410,846,846,846,846,0
20241007,180000,40382410,846,846,846,846,0
20241007,175900,40382410,846,846,846,846,0
20241007,175800,40382410,846,846,846,846,0
20241007,175700,40382410,846,846,846,846,0
20241007,175600,40382410,846,846,846,846,0
20241007,175500,40382410,846,846,846,846,0
20241007,175400,40382410,846,846,846,846,0
20241007,175300,40382410,846,846,846,846,0
20241007,175200,40382410,846,846,846,846,0
20241007,175100,40382410,846,846,846,846,0
20241007,175000,40382410,846,846,846,846,0
20241007,174900,40382410,846,846,846,846,0
20241007,174800,40382410,846,846,846,846,0
20241007,174700,40382410,846,846,846,846,0
20241007,174600,40382410,846,846,846,846,0
20241007,174500,40382410,846,846,846,846,0
20241007,174400,40382410,846,846,846,846,0
20241007,174300,40382410,846,846,846,846,0
20241007,174200,40382410,846,846,846,846,0
20241007,174100,40382410,846,846,846,846,0
20241007,174000,40382410,846,846,846,846,74
20241007,173900,40382410,846,846,846,846,0
20241007,173800,40382410,846,846,846,846,0
20241007,173700,40382410,846,846,846,846,0
20241007,173600,40382410,846,846,846,846,0
20241007,173500,40382410,846,846,846,846,0
20241007,173400,40382410,846,846,846,846,0
20241007,173300,40382410,846,846,846,846,0
20241007,173200,40382410,846,846,846,846,0
20241007,173100,40382410,846,846,846,846,0
20241007,173000,40382410,846,846,846,846,0
20241007,172900,40382410,846,846,846,846,0
20241007,172800,40382410,846,846,846,846,0
20241007,172700,40382410,846,846,846,846,0
20241007,172600,40382410,846,846,846,846,0
20241007,172500,40382410,846,846,846,846,0
20241007,172400,40382410,846,846,846,846,0
20241007,172300,40382410,846,846,846,846,0
20241007,172200,40382410,846,846,846,846,0
20241007,172100,40382410,846,846,846,846,0
20241007,172000,40382410,846,846,846,846,0
20241007,171900,40382410,846,846,846,846,0
20241007,171800,40382410,846,846,846,846,0
20241007,171700,40382410,846,846,846,846,0
20241007,171600,40382410,846,846,846,846,0
20241007,171500,40382410,846,846,846,846,0
20241007,171400,40382410,846,846,846,846,0
20241007,171300,40382410,846,846,846,846,0
20241007,171200,40382410,846,846,846,846,0
20241007,171100,40382410,846,846,846,846,0
20241007,171000,40382410,846,846,846,846,74
20241007,170900,40382410,846,846,846,846,0
20241007,170800,40382410,846,846,846,846,0
20241007,170700,40382410,846,846,846,846,0
20241007,170600,40382410,846,846,846,846,0
20241007,170500,40382410,846,846,846,846,0
20241007,170400,40382410,846,846,846,846,0
20241007,170300,40382410,846,846,846,846,0
20241007,170200,40382410,846,846,846,846,0
20241007,170100,40382410,846,846,846,846,0
20241007,170000,40382410,846,846,846,846,0
20241007,165900,40382410,846,846,846,846,0
20241007,165800,40382410,846,846,846,846,0
20241007,165700,40382410,846,846,846,846,0
20241007,165600,40382410,846,846,846,846,0
20241007,165500,40382410,846,846,846,846,0
20241007,165400,40382410,846,846,846,846,0
20241007,165300,40382410,846,846,846,846,0
20241007,165200,40382410,846,846,846,846,0
20241007,165100,40382410,846,846,846,846,0
20241007,165000,40382410,846,846,846,846,0
20241007,164900,40382410,846,846,846,846,0
20241007,164800,40382410,846,846,846,846,0
20241007,164700,40382410,846,846,846,846,0
20241007,164600,40382410,846,846,846,846,0
20241007,164500,40382410,846,846,846,846,0
20241007,164400,40382410,846,846,846,846,0
20241007,164300,40382410,846,846,846,846,0
20241007,164200,40382410,846,846,846,846,0
20241007,164100,40382410,846,846,846,846,0
20241007,164000,40382410,846,846,846,846,74
20241007,163900,40382410,846,846,846,846,0
20241007,163800,40382410,846,846,846,846,0
20241007,163700,40382410,846,846,846,846,0
20241007,163600,40382410,846,846,846,846,0
20241007,163500,40382410,846,846,846,846,0
20241007,163400,40382410,846,846,846,846,0
20241007,163300,40382410,846,846,846,846,0
20241007,163200,40382410,846,846,846,846,0
20241007,163100,40382410,846,846,846,846,0
20241007,163000,40382410,846,846,846,846,0
20241007,162900,40382410,846,846,846,846,0
20241007,162800,40382410,846,846,846,846,0
20241007,162700,40382410,846,846,846,846,0
20241007,162600,40382410,846,846,846,846,0
20241007,162500,40382410,846,846,846,846,0
20241007,162400,40382410,846,846,846,846,0
20241007,162300,40382410,846,846,846,846,0
20241007,162200,40382410,846,846,846,846,0
20241007,162100,40382410,846,846,846,846,0
20241007,162000,40382410,846,846,846,846,0
20241007,161900,40382410,846,846,846,846,0
20241007,161800,40382410,846,846,846,846,0
20241007,161700,40382410,846,846,846,846,0
20241007,161600,40382410,846,846,846,846,0
20241007,161500,40382410,846,846,846,846,0
20241007,161400,40382410,846,846,846,846,0
20241007,161300,40382410,846,846,846,846,0
20241007,161200,40382410,846,846,846,846,0
20241007,161100,40382410,846,846,846,846,0
20241007,161000,40382410,846,846,846,846,74
20241007,160900,40382410,846,846,846,846,0
20241007,160800,40382410,846,846,846,846,0
20241007,160700,40382410,846,846,846,846,0
20241007,160600,40382410,846,846,846,846,0
20241007,160500,40382410,846,846,846,846,0
20241007,160400,40382410,846,846,846,846,0
20241007,160300,40382410,846,846,846,846,0
20241007,160200,40382410,846,846,846,846,0
20241007,160100,40382410,846,846,846,846,0
20241007,160000,40382410,846,846,846,846,0
20241007,155900,40382410,846,846,846,846,0
20241007,155800,40382410,846,846,846,846,0
20241007,155700,40382410,846,846,846,846,0
20241007,155600,40382410,846,846,846,846,0
20241007,155500,40382410,846,846,846,846,0
20241007,155400,40382410,846,846,846,846,0
20241007,155300,40382410,846,846,846,846,0
20241007,155200,40382410,846,846,846,846,0
20241007,155100,40382410,846,846,846,846,0
20241007,155000,40382410,846,846,846,846,0
20241007,154900,40382410,846,846,846,846,0
20241007,154800,40382410,846,846,846,846,0
20241007,154700,40382410,846,846,846,846,0
20241007,154600,40382410,846,846,846,846,0
20241007,154500,40382410,846,846,846,846,0
20241007,154400,40382410,846,846,846,846,0
20241007,154300,40382410,846,846,846,846,0
20241007,154200,40382410,846,846,846,846,0
20241007,154100,40382410,846,846,846,846,0
20241007,154000,40382410,846,846,846,846,74
20241007,153900,40382410,846,846,846,846,0
20241007,153800,40382410,846,846,846,846,0
20241007,153700,40382410,846,846,846,846,0
20241007,153600,40382410,846,846,846,846,0
20241007,153500,40382410,846,846,846,846,0
20241007,153400,40382410,846,846,846,846,0
20241007,153300,40382410,846,846,846,846,0
20241007,153200,40382410,846,846,846,846,0
20241007,153100,40382410,846,846,846,846,0
20241007,153000,40382410,846,846,846,846,74
20241007,152900,40319806,841,841,841,841,0
20241007,152800,40319806,841,841,841,841,0
20241007,152700,40319806,841,841,841,841,0
20241007,152600,40319806,841,841,841,841,0
20241007,152500,40319806,841,841,841,841,0
20241007,152400,40319806,841,841,841,841,0
20241007,152300,40319806,841,841,841,841,0
20241007,152200,40319806,841,841,841,841,0
20241007,152100,40319806,841,841,841,841,0
20241007,152000,40319806,841,841,841,841,0
20241007,151900,40319806,841,841,841,841,0
20241007,151800,40319806,841,841,841,841,0
20241007,151700,40319806,841,841,842,841,1133
20241007,151600,39366948,842,842,842,842,0
20241007,151500,39366948,842,842,842,842,0
20241007,151400,39366948,842,841,842,841,83
20241007,151300,39297141,841,841,841,841,0
20241007,151200,39297141,841,841,841,841,0
20241007,151100,39297141,841,841,841,841,0
20241007,151000,39297141,841,841,841,841,0
20241007,150900,39297141,841,841,841,841,0
20241007,150800,39297141,841,841,841,841,0
20241007,150700,39297141,841,841,841,841,0
20241007,150600,39297141,841,841,841,841,0
20241007,150500,39297141,841,841,841,841,10
20241007,150400,39288731,841,841,841,841,0
20241007,150300,39288731,841,841,841,841,6
20241007,150200,39283685,841,841,841,841,0
20241007,150100,39283685,841,841,841,841,0
20241007,150000,39283685,841,841,841,841,0
20241007,145900,39283685,841,841,841,841,0
20241007,145800,39283685,841,841,841,841,0
20241007,145700,39283685,841,841,841,841,0
20241007,145600,39283685,841,841,841,841,6
20241007,145500,39278639,842,842,842,842,0
20241007,145400,39278639,842,842,842,842,0
20241007,145300,39278639,842,842,842,842,0
20241007,145200,39278639,842,842,842,842,0
20241007,145100,39278639,842,842,842,842,0
20241007,145000,39278639,842,842,842,842,0
20241007,144900,39278639,842,842,842,842,7
20241007,144800,39272745,839,839,839,839,166
20241007,144700,39133471,837,837,837,837,0
20241007,144600,39133471,837,837,837,837,0
20241007,144500,39133471,837,837,837,837,0
20241007,144400,39133471,837,837,837,837,0
20241007,144300,39133471,837,837,837,837,439
20241007,144200,38766028,837,837,837,837,7
20241007,144100,38760169,837,837,837,837,0
20241007,144000,38760169,837,837,837,837,0
20241007,143900,38760169,837,837,837,837,0
20241007,143800,38760169,837,837,837,837,0
20241007,143700,38760169,837,837,837,837,0
20241007,143600,38760169,837,837,837,837,0
20241007,143500,38760169,837,837,837,837,7
20241007,143400,38754310,832,832,832,832,0
20241007,143300,38754310,832,832,832,832,0
20241007,143200,38754310,832,832,832,832,0
20241007,143100,38754310,832,832,832,832,0
20241007,143000,38754310,832,832,832,832,0
20241007,142900,38754310,832,832,832,832,0
20241007,142800,38754310,832,832,832,832,0
20241007,142700,38754310,832,832,832,832,0
20241007,142600,38754310,832,832,832,832,0
20241007,142500,38754310,832,832,832,832,0
20241007,142400,38754310,832,832,832,832,0
20241007,142300,38754310,832,832,832,832,0
20241007,142200,38754310,832,832,832,832,0
20241007,142100,38754310,832,832,832,832,0
20241007,142000,38754310,832,832,832,832,0
20241007,141900,38754310,832,832,832,832,0
20241007,141800,38754310,832,832,832,832,0
20241007,141700,38754310,832,832,832,832,0
20241007,141600,38754310,832,832,832,832,0
20241007,141500,38754310,832,832,832,832,0
20241007,141400,38754310,832,832,832,832,25
20241007,141300,38733510,837,837,837,837,0
20241007,141200,38733510,837,837,837,837,0
20241007,141100,38733510,837,837,837,837,0
20241007,141000,38733510,837,837,837,837,0
20241007,140900,38733510,837,837,837,837,0
20241007,140800,38733510,837,837,837,837,0
20241007,140700,38733510,837,837,837,837,0
20241007,140600,38733510,837,837,837,837,0
20241007,140500,38733510,837,837,837,837,0
20241007,140400,38733510,837,837,837,837,0
20241007,140300,38733510,837,837,837,837,0
20241007,140200,38733510,837,837,837,837,0
20241007,140100,38733510,837,837,837,837,0
20241007,140000,38733510,837,837,837,837,0
20241007,135900,38733510,837,837,837,837,0
20241007,135800,38733510,837,837,837,837,0
20241007,135700,38733510,837,837,837,837,0
20241007,135600,38733510,837,837,837,837,0
20241007,135500,38733510,837,837,837,837,0
20241007,135400,38733510,837,837,837,837,1
20241007,135300,38732673,837,837,837,837,0
20241007,135200,38732673,837,837,837,837,0
20241007,135100,38732673,837,837,837,837,1
20241007,135000,38731836,832,832,832,832,0
20241007,134900,38731836,832,832,832,832,0
20241007,134800,38731836,832,834,835,832,134
20241007,134700,38620072,832,832,832,832,0
20241007,134600,38620072,832,832,832,832,0
20241007,134500,38620072,832,832,832,832,1
20241007,134400,38619240,834,834,834,834,0
20241007,134300,38619240,834,834,834,834,0
20241007,134200,38619240,834,834,834,834,0
20241007,134100,38619240,834,834,834,834,0
20241007,134000,38619240,834,835,835,833,1661
20241007,133900,37234394,845,845,845,845,0
20241007,133800,37234394,845,845,845,845,0
20241007,133700,37234394,845,845,845,845,0
20241007,133600,37234394,845,845,845,845,1
20241007,133500,37233549,833,836,836,833,300
20241007,133400,36983494,846,846,846,846,0
20241007,133300,36983494,846,846,846,846,0
20241007,133200,36983494,846,846,846,846,0
20241007,133100,36983494,846,846,846,846,0
20241007,133000,36983494,846,846,846,846,0
20241007,132900,36983494,846,846,846,846,0
20241007,132800,36983494,846,846,846,846,0
20241007,132700,36983494,846,846,846,846,0
20241007,132600,36983494,846,844,846,844,300
20241007,132500,36729850,839,839,839,839,0
20241007,132400,36729850,839,839,839,839,396
20241007,132300,36397606,840,840,840,840,0
20241007,132200,36397606,840,840,840,840,0
20241007,132100,36397606,840,841,841,840,515
20241007,132000,35964791,844,844,844,844,0
20241007,131900,35964791,844,844,844,844,0
20241007,131800,35964791,844,844,844,844,0
20241007,131700,35964791,844,844,844,844,0
20241007,131600,35964791,844,844,844,844,0
20241007,131500,35964791,844,844,844,844,0
20241007,131400,35964791,844,844,844,844,0
20241007,131300,35964791,844,844,844,844,0
20241007,131200,35964791,844,844,844,844,2369
20241007,131100,33965355,844,844,844,844,0
20241007,131000,33965355,844,844,844,844,0
20241007,130900,33965355,844,844,844,844,0
20241007,130800,33965355,844,844,844,844,0
20241007,130700,33965355,844,844,844,844,0
20241007,130600,33965355,844,844,844,844,0
20241007,130500,33965355,844,844,844,844,0
20241007,130400,33965355,844,844,844,844,0
20241007,130300,33965355,844,844,844,844,0
20241007,130200,33965355,844,844,844,844,1
20241007,130100,33964511,838,840,840,837,1096
20241007,130000,33046227,844,844,844,844,0
20241007,125900,33046227,844,844,844,844,488
20241007,125800,32634355,844,844,844,844,0
20241007,125700,32634355,844,844,844,844,0
20241007,125600,32634355,844,844,844,844,0
20241007,125500,32634355,844,844,844,844,0
20241007,125400,32634355,844,844,844,844,0
20241007,125300,32634355,844,844,844,844,0
20241007,125200,32634355,844,844,844,844,0
20241007,125100,32634355,844,844,844,844,0
20241007,125000,32634355,844,844,844,844,0
20241007,124900,32634355,844,844,844,844,0
20241007,124800,32634355,844,844,844,844,0
20241007,124700,32634355,844,844,844,844,1
20241007,124600,32633511,838,838,838,838,0
20241007,124500,32633511,838,842,842,837,1375
20241007,124400,31479401,846,846,846,846,0
20241007,124300,31479401,846,846,846,846,0
20241007,124200,31479401,846,846,846,846,0
20241007,124100,31479401,846,846,846,846,0
20241007,124000,31479401,846,846,846,846,0
20241007,123900,31479401,846,846,846,846,1
20241007,123800,31478555,846,846,846,846,0
20241007,123700,31478555,846,846,846,846,0
20241007,123600,31478555,846,846,846,846,0
20241007,123500,31478555,846,846,846,846,0
20241007,123400,31478555,846,846,846,846,0
20241007,123300,31478555,846,846,846,846,1
20241007,123200,31477709,843,844,844,843,166
20241007,123100,31337705,846,846,846,846,0
20241007,123000,31337705,846,846,846,846,0
20241007,122900,31337705,846,846,846,846,0
20241007,122800,31337705,846,846,846,846,0
20241007,122700,31337705,846,846,846,846,0
20241007,122600,31337705,846,846,846,846,0
20241007,122500,31337705,846,846,846,842,12
20241007,122400,31327557,847,847,847,847,0
20241007,122300,31327557,847,847,847,847,0
20241007,122200,31327557,847,847,847,847,0
20241007,122100,31327557,847,847,847,847,0
20241007,122000,31327557,847,847,847,847,0
20241007,121900,31327557,847,847,847,847,0
20241007,121800,31327557,847,847,847,847,0
20241007,121700,31327557,847,847,847,847,0
20241007,121600,31327557,847,847,847,847,0
20241007,121500,31327557,847,847,847,847,0
20241007,121400,31327557,847,847,847,847,0
20241007,121300,31327557,847,847,847,842,12
20241007,121200,31317398,847,847,847,847,0
20241007,121100,31317398,847,847,847,847,0
20241007,121000,31317398,847,847,847,847,0
20241007,120900,31317398,847,847,847,847,0
20241007,120800,31317398,847,847,847,847,0
20241007,120700,31317398,847,847,847,847,0
20241007,120600,31317398,847,847,847,847,0
20241007,120500,31317398,847,847,847,847,0
20241007,120400,31317398,847,847,847,847,0
20241007,120300,31317398,847,847,847,847,0
20241007,120200,31317398,847,847,847,847,0
20241007,120100,31317398,847,847,847,847,0
20241007,120000,31317398,847,847,847,847,0
20241007,115900,31317398,847,847,847,847,0
20241007,115800,31317398,847,847,847,847,0
20241007,115700,31317398,847,847,847,847,0
20241007,115600,31317398,847,847,847,847,0
20241007,115500,31317398,847,847,847,847,0
20241007,115400,31317398,847,847,847,847,0
20241007,115300,31317398,847,847,847,847,0
20241007,115200,31317398,847,847,847,847,0
20241007,115100,31317398,847,847,847,847,0
20241007,115000,31317398,847,847,847,847,0
20241007,114900,31317398,847,847,847,847,0
20241007,114800,31317398,847,847,847,847,0
20241007,114700,31317398,847,847,847,847,1
20241007,114600,31316551,840,840,840,840,0
20241007,114500,31316551,840,840,840,840,0
20241007,114400,31316551,840,840,840,840,0
20241007,114300,31316551,840,840,840,840,0
20241007,114200,31316551,840,840,840,840,0
20241007,114100,31316551,840,840,840,840,0
20241007,114000,31316551,840,840,840,840,0
20241007,113900,31316551,840,840,840,840,0
20241007,113800,31316551,840,840,840,840,0
20241007,113700,31316551,840,840,840,840,0
20241007,113600,31316551,840,840,840,840,0
20241007,113500,31316551,840,840,840,840,0
20241007,113400,31316551,840,843,843,840,353
20241007,113300,31019845,848,848,848,848,0
20241007,113200,31019845,848,848,848,848,1
20241007,113100,31018997,848,848,848,848,118
20241007,113000,30918933,845,845,845,845,0
20241007,112900,30918933,845,847,847,845,3
20241007,112800,30916396,848,848,848,848,0
20241007,112700,30916396,848,848,848,848,0
20241007,112600,30916396,848,848,848,848,0
20241007,112500,30916396,848,848,848,848,0
20241007,112400,30916396,848,848,848,848,0
20241007,112300,30916396,848,848,848,848,0
20241007,112200,30916396,848,848,848,848,0
20241007,112100,30916396,848,848,848,848,1
20241007,112000,30915548,847,847,847,847,0
20241007,111900,30915548,847,847,847,847,40
20241007,111800,30881668,849,849,849,849,0
20241007,111700,30881668,849,849,849,849,0
20241007,111600,30881668,849,849,849,849,0
20241007,111500,30881668,849,849,849,849,0
20241007,111400,30881668,849,849,849,849,0
20241007,111300,30881668,849,849,849,849,0
20241007,111200,30881668,849,849,849,849,0
20241007,111100,30881668,849,849,849,849,0
20241007,111000,30881668,849,849,849,849,0
20241007,110900,30881668,849,849,849,849,0
20241007,110800,30881668,849,849,849,849,0
20241007,110700,30881668,849,849,849,849,0
20241007,110600,30881668,849,849,849,849,0
20241007,110500,30881668,849,849,849,849,0
20241007,110400,30881668,849,849,849,849,0
20241007,110300,30881668,849,849,849,849,0
20241007,110200,30881668,849,849,849,849,0
20241007,110100,30881668,849,849,849,849,0
20241007,110000,30881668,849,849,849,849,0
20241007,105900,30881668,849,849,849,849,0
20241007,105800,30881668,849,849,849,849,0
20241007,105700,30881668,849,849,849,849,0
20241007,105600,30881668,849,849,849,849,0
20241007,105500,30881668,849,849,849,849,0
20241007,105400,30881668,849,849,849,849,0
20241007,105300,30881668,849,849,849,849,19
20241007,105200,30865537,843,843,843,843,144
20241007,105100,30744145,850,850,850,850,0
20241007,105000,30744145,850,850,850,850,0
20241007,104900,30744145,850,850,850,850,0
20241007,104800,30744145,850,845,850,845,1288
20241007,104700,29655750,845,844,845,844,3002
20241007,104600,27119064,844,844,844,844,2
20241007,104500,27117376,839,844,844,839,5
20241007,104400,27113161,844,844,844,844,0
20241007,104300,27113161,844,844,844,844,0
20241007,104200,27113161,844,844,844,844,0
20241007,104100,27113161,844,844,844,839,8
20241007,104000,27106419,845,845,845,845,0
20241007,103900,27106419,845,845,845,845,0
20241007,103800,27106419,845,845,845,845,0
20241007,103700,27106419,845,845,845,845,0
20241007,103600,27106419,845,845,845,845,0
20241007,103500,27106419,845,845,845,845,0
20241007,103400,27106419,845,845,845,845,0
20241007,103300,27106419,845,845,845,845,0
20241007,103200,27106419,845,845,845,845,0
20241007,103100,27106419,845,845,845,845,0
20241007,103000,27106419,845,845,845,845,0
20241007,102900,27106419,845,845,845,845,1
20241007,102800,27105574,839,839,839,839,400
20241007,102700,26769974,845,845,845,845,0
20241007,102600,26769974,845,845,845,845,0
20241007,102500,26769974,845,845,845,845,0
20241007,102400,26769974,845,845,845,845,1
20241007,102300,26769129,845,845,845,845,0
20241007,102200,26769129,845,845,845,845,0
20241007,102100,26769129,845,845,845,845,0
20241007,102000,26769129,845,845,845,845,0
20241007,101900,26769129,845,845,845,845,0
20241007,101800,26769129,845,840,845,840,10617
20241007,101700,17836019,840,840,840,840,353
20241007,101600,17539499,840,840,840,840,0
20241007,101500,17539499,840,840,840,840,0
20241007,101400,17539499,840,840,840,840,0
20241007,101300,17539499,840,840,840,840,6
20241007,101200,17534459,840,839,840,839,2
20241007,101100,17532780,839,836,839,836,103
20241007,101000,17446669,838,838,838,838,0
20241007,100900,17446669,838,838,838,838,0
20241007,100800,17446669,838,836,838,836,931
20241007,100700,16668217,833,833,833,833,0
20241007,100600,16668217,833,834,834,833,140
20241007,100500,16551472,836,834,836,834,5
20241007,100400,16547300,835,835,835,835,0
20241007,100300,16547300,835,835,835,835,1
20241007,100200,16546465,835,835,835,835,1
20241007,100100,16545630,835,835,835,835,3
20241007,100000,16543125,835,835,835,835,0
20241007,095900,16543125,835,835,836,835,8
20241007,095800,16536443,835,835,835,835,2
20241007,095700,16534773,835,835,835,835,0
20241007,095600,16534773,835,835,835,835,0
20241007,095500,16534773,835,835,835,835,3
20241007,095400,16532268,835,835,835,835,3
20241007,095300,16529763,835,835,835,835,2
20241007,095200,16528093,835,835,835,835,1
20241007,095100,16527258,835,835,835,835,3
20241007,095000,16524753,836,836,836,836,0
20241007,094900,16524753,836,836,836,836,0
20241007,094800,16524753,836,836,836,836,0
20241007,094700,16524753,836,836,836,836,1
20241007,094600,16523917,836,836,836,836,5
20241007,094500,16519737,836,836,836,836,5
20241007,094400,16515557,836,830,836,830,351
20241007,094300,16224221,830,830,830,830,500
20241007,094200,15809221,830,836,836,830,8151
20241007,094100,9043885,830,832,832,830,374
20241007,094000,8733249,836,836,836,836,0
20241007,093900,8733249,836,836,836,836,0
20241007,093800,8733249,836,836,836,836,0
20241007,093700,8733249,836,836,836,836,3
20241007,093600,8730741,836,836,836,836,0
20241007,093500,8730741,836,836,836,836,0
20241007,093400,8730741,836,836,836,836,0
20241007,093300,8730741,836,836,836,836,0
20241007,093200,8730741,836,836,836,836,0
20241007,093100,8730741,836,836,836,836,1
20241007,093000,8729905,836,836,836,836,0
20241007,092900,8729905,836,836,836,836,0
20241007,092800,8729905,836,836,836,836,24
20241007,092700,8709841,833,833,833,833,0
20241007,092600,8709841,833,833,833,833,21
20241007,092500,8692348,836,836,836,836,0
20241007,092400,8692348,836,836,836,836,0
20241007,092300,8692348,836,836,836,836,0
20241007,092200,8692348,836,836,836,836,0
20241007,092100,8692348,836,836,836,836,0
20241007,092000,8692348,836,836,836,836,0
20241007,091900,8692348,836,836,836,836,0
20241007,091800,8692348,836,836,836,836,0
20241007,091700,8692348,836,836,836,836,374
20241007,091600,8379684,836,836,836,836,0
20241007,091500,8379684,836,836,836,836,2
20241007,091400,8378012,835,835,835,835,0
20241007,091300,8378012,835,835,835,835,0
20241007,091200,8378012,835,835,835,835,0
20241007,091100,8378012,835,835,835,835,0
20241007,091000,8378012,835,835,835,835,10
20241007,090900,8369662,835,835,835,835,1
20241007,090800,8368827,830,830,830,830,100
20241007,090700,8285827,830,831,831,830,7162
20241007,090600,2341317,838,838,838,838,0
20241007,090500,2341317,838,838,838,838,0
20241007,090400,2341317,838,838,838,838,0
20241007,090300,2341317,838,833,838,833,91
20241007,090200,2265070,830,830,830,830,0
20241007,090100,2265070,830,830,830,830,0
20241007,090000,2265070,830,830,830,830,2729