KissMeData/114630/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,202800,90506003,567,567,567,567,9082
20241007,202700,90506003,567,567,567,567,0
20241007,202600,90506003,567,567,567,567,0
20241007,202500,90506003,567,567,567,567,0
20241007,202400,90506003,567,567,567,567,0
20241007,202300,90506003,567,567,567,567,0
20241007,202200,90506003,567,567,567,567,0
20241007,202100,90506003,567,567,567,567,0
20241007,202000,90506003,567,567,567,567,0
20241007,201900,90506003,567,567,567,567,0
20241007,201800,90506003,567,567,567,567,0
20241007,201700,90506003,567,567,567,567,0
20241007,201600,90506003,567,567,567,567,0
20241007,201500,90506003,567,567,567,567,0
20241007,201400,90506003,567,567,567,567,0
20241007,201300,90506003,567,567,567,567,0
20241007,201200,90506003,567,567,567,567,0
20241007,201100,90506003,567,567,567,567,0
20241007,201000,90506003,567,567,567,567,0
20241007,200900,90506003,567,567,567,567,0
20241007,200800,90506003,567,567,567,567,0
20241007,200700,90506003,567,567,567,567,0
20241007,200600,90506003,567,567,567,567,0
20241007,200500,90506003,567,567,567,567,0
20241007,200400,90506003,567,567,567,567,0
20241007,200300,90506003,567,567,567,567,0
20241007,200200,90506003,567,567,567,567,0
20241007,200100,90506003,567,567,567,567,0
20241007,200000,90506003,567,567,567,567,0
20241007,195900,90506003,567,567,567,567,0
20241007,195800,90506003,567,567,567,567,9082
20241007,195700,90506003,567,567,567,567,0
20241007,195600,90506003,567,567,567,567,0
20241007,195500,90506003,567,567,567,567,0
20241007,195400,90506003,567,567,567,567,0
20241007,195300,90506003,567,567,567,567,0
20241007,195200,90506003,567,567,567,567,0
20241007,195100,90506003,567,567,567,567,0
20241007,195000,90506003,567,567,567,567,0
20241007,194900,90506003,567,567,567,567,0
20241007,194800,90506003,567,567,567,567,0
20241007,194700,90506003,567,567,567,567,0
20241007,194600,90506003,567,567,567,567,0
20241007,194500,90506003,567,567,567,567,0
20241007,194400,90506003,567,567,567,567,0
20241007,194300,90506003,567,567,567,567,0
20241007,194200,90506003,567,567,567,567,0
20241007,194100,90506003,567,567,567,567,0
20241007,194000,90506003,567,567,567,567,0
20241007,193900,90506003,567,567,567,567,0
20241007,193800,90506003,567,567,567,567,0
20241007,193700,90506003,567,567,567,567,0
20241007,193600,90506003,567,567,567,567,0
20241007,193500,90506003,567,567,567,567,0
20241007,193400,90506003,567,567,567,567,0
20241007,193300,90506003,567,567,567,567,0
20241007,193200,90506003,567,567,567,567,0
20241007,193100,90506003,567,567,567,567,0
20241007,193000,90506003,567,567,567,567,0
20241007,192900,90506003,567,567,567,567,0
20241007,192800,90506003,567,567,567,567,9082
20241007,192700,90506003,567,567,567,567,0
20241007,192600,90506003,567,567,567,567,0
20241007,192500,90506003,567,567,567,567,0
20241007,192400,90506003,567,567,567,567,0
20241007,192300,90506003,567,567,567,567,0
20241007,192200,90506003,567,567,567,567,0
20241007,192100,90506003,567,567,567,567,0
20241007,192000,90506003,567,567,567,567,0
20241007,191900,90506003,567,567,567,567,0
20241007,191800,90506003,567,567,567,567,0
20241007,191700,90506003,567,567,567,567,0
20241007,191600,90506003,567,567,567,567,0
20241007,191500,90506003,567,567,567,567,0
20241007,191400,90506003,567,567,567,567,0
20241007,191300,90506003,567,567,567,567,0
20241007,191200,90506003,567,567,567,567,0
20241007,191100,90506003,567,567,567,567,0
20241007,191000,90506003,567,567,567,567,0
20241007,190900,90506003,567,567,567,567,0
20241007,190800,90506003,567,567,567,567,0
20241007,190700,90506003,567,567,567,567,0
20241007,190600,90506003,567,567,567,567,0
20241007,190500,90506003,567,567,567,567,0
20241007,190400,90506003,567,567,567,567,0
20241007,190300,90506003,567,567,567,567,0
20241007,190200,90506003,567,567,567,567,0
20241007,190100,90506003,567,567,567,567,0
20241007,190000,90506003,567,567,567,567,0
20241007,185900,90506003,567,567,567,567,0
20241007,185800,90506003,567,567,567,567,9082
20241007,185700,90506003,567,567,567,567,0
20241007,185600,90506003,567,567,567,567,0
20241007,185500,90506003,567,567,567,567,0
20241007,185400,90506003,567,567,567,567,0
20241007,185300,90506003,567,567,567,567,0
20241007,185200,90506003,567,567,567,567,0
20241007,185100,90506003,567,567,567,567,0
20241007,185000,90506003,567,567,567,567,0
20241007,184900,90506003,567,567,567,567,0
20241007,184800,90506003,567,567,567,567,0
20241007,184700,90506003,567,567,567,567,0
20241007,184600,90506003,567,567,567,567,0
20241007,184500,90506003,567,567,567,567,0
20241007,184400,90506003,567,567,567,567,0
20241007,184300,90506003,567,567,567,567,0
20241007,184200,90506003,567,567,567,567,0
20241007,184100,90506003,567,567,567,567,0
20241007,184000,90506003,567,567,567,567,0
20241007,183900,90506003,567,567,567,567,0
20241007,183800,90506003,567,567,567,567,0
20241007,183700,90506003,567,567,567,567,0
20241007,183600,90506003,567,567,567,567,0
20241007,183500,90506003,567,567,567,567,0
20241007,183400,90506003,567,567,567,567,0
20241007,183300,90506003,567,567,567,567,0
20241007,183200,90506003,567,567,567,567,0
20241007,183100,90506003,567,567,567,567,0
20241007,183000,90506003,567,567,567,567,0
20241007,182900,90506003,567,567,567,567,0
20241007,182800,90506003,567,567,567,567,9082
20241007,182700,90506003,567,567,567,567,0
20241007,182600,90506003,567,567,567,567,0
20241007,182500,90506003,567,567,567,567,0
20241007,182400,90506003,567,567,567,567,0
20241007,182300,90506003,567,567,567,567,0
20241007,182200,90506003,567,567,567,567,0
20241007,182100,90506003,567,567,567,567,0
20241007,182000,90506003,567,567,567,567,0
20241007,181900,90506003,567,567,567,567,0
20241007,181800,90506003,567,567,567,567,0
20241007,181700,90506003,567,567,567,567,0
20241007,181600,90506003,567,567,567,567,0
20241007,181500,90506003,567,567,567,567,0
20241007,181400,90506003,567,567,567,567,0
20241007,181300,90506003,567,567,567,567,0
20241007,181200,90506003,567,567,567,567,0
20241007,181100,90506003,567,567,567,567,0
20241007,181000,90506003,567,567,567,567,0
20241007,180900,90506003,567,567,567,567,0
20241007,180800,90506003,567,567,567,567,0
20241007,180700,90506003,567,567,567,567,0
20241007,180600,90506003,567,567,567,567,0
20241007,180500,90506003,567,567,567,567,0
20241007,180400,90506003,567,567,567,567,0
20241007,180300,90506003,567,567,567,567,0
20241007,180200,90506003,567,567,567,567,0
20241007,180100,90506003,567,567,567,567,0
20241007,180000,90506003,567,567,567,567,0
20241007,175900,90506003,567,567,567,567,0
20241007,175800,90506003,567,567,567,567,9082
20241007,175700,90506003,567,567,567,567,0
20241007,175600,90506003,567,567,567,567,0
20241007,175500,90506003,567,567,567,567,0
20241007,175400,90506003,567,567,567,567,0
20241007,175300,90506003,567,567,567,567,0
20241007,175200,90506003,567,567,567,567,0
20241007,175100,90506003,567,567,567,567,0
20241007,175000,90506003,567,567,567,567,0
20241007,174900,90506003,567,567,567,567,0
20241007,174800,90506003,567,567,567,567,0
20241007,174700,90506003,567,567,567,567,0
20241007,174600,90506003,567,567,567,567,0
20241007,174500,90506003,567,567,567,567,0
20241007,174400,90506003,567,567,567,567,0
20241007,174300,90506003,567,567,567,567,0
20241007,174200,90506003,567,567,567,567,0
20241007,174100,90506003,567,567,567,567,0
20241007,174000,90506003,567,567,567,567,0
20241007,173900,90506003,567,567,567,567,0
20241007,173800,90506003,567,567,567,567,0
20241007,173700,90506003,567,567,567,567,0
20241007,173600,90506003,567,567,567,567,0
20241007,173500,90506003,567,567,567,567,0
20241007,173400,90506003,567,567,567,567,0
20241007,173300,90506003,567,567,567,567,0
20241007,173200,90506003,567,567,567,567,0
20241007,173100,90506003,567,567,567,567,0
20241007,173000,90506003,567,567,567,567,0
20241007,172900,90506003,567,567,567,567,0
20241007,172800,90506003,567,567,567,567,9082
20241007,172700,90506003,567,567,567,567,0
20241007,172600,90506003,567,567,567,567,0
20241007,172500,90506003,567,567,567,567,0
20241007,172400,90506003,567,567,567,567,0
20241007,172300,90506003,567,567,567,567,0
20241007,172200,90506003,567,567,567,567,0
20241007,172100,90506003,567,567,567,567,0
20241007,172000,90506003,567,567,567,567,0
20241007,171900,90506003,567,567,567,567,0
20241007,171800,90506003,567,567,567,567,0
20241007,171700,90506003,567,567,567,567,0
20241007,171600,90506003,567,567,567,567,0
20241007,171500,90506003,567,567,567,567,0
20241007,171400,90506003,567,567,567,567,0
20241007,171300,90506003,567,567,567,567,0
20241007,171200,90506003,567,567,567,567,0
20241007,171100,90506003,567,567,567,567,0
20241007,171000,90506003,567,567,567,567,0
20241007,170900,90506003,567,567,567,567,0
20241007,170800,90506003,567,567,567,567,0
20241007,170700,90506003,567,567,567,567,0
20241007,170600,90506003,567,567,567,567,0
20241007,170500,90506003,567,567,567,567,0
20241007,170400,90506003,567,567,567,567,0
20241007,170300,90506003,567,567,567,567,0
20241007,170200,90506003,567,567,567,567,0
20241007,170100,90506003,567,567,567,567,0
20241007,170000,90506003,567,567,567,567,0
20241007,165900,90506003,567,567,567,567,0
20241007,165800,90506003,567,567,567,567,9082
20241007,165700,90506003,567,567,567,567,0
20241007,165600,90506003,567,567,567,567,0
20241007,165500,90506003,567,567,567,567,0
20241007,165400,90506003,567,567,567,567,0
20241007,165300,90506003,567,567,567,567,0
20241007,165200,90506003,567,567,567,567,0
20241007,165100,90506003,567,567,567,567,0
20241007,165000,90506003,567,567,567,567,0
20241007,164900,90506003,567,567,567,567,0
20241007,164800,90506003,567,567,567,567,0
20241007,164700,90506003,567,567,567,567,0
20241007,164600,90506003,567,567,567,567,0
20241007,164500,90506003,567,567,567,567,0
20241007,164400,90506003,567,567,567,567,0
20241007,164300,90506003,567,567,567,567,0
20241007,164200,90506003,567,567,567,567,0
20241007,164100,90506003,567,567,567,567,0
20241007,164000,90506003,567,567,567,567,0
20241007,163900,90506003,567,567,567,567,0
20241007,163800,90506003,567,567,567,567,0
20241007,163700,90506003,567,567,567,567,0
20241007,163600,90506003,567,567,567,567,0
20241007,163500,90506003,567,567,567,567,0
20241007,163400,90506003,567,567,567,567,0
20241007,163300,90506003,567,567,567,567,0
20241007,163200,90506003,567,567,567,567,0
20241007,163100,90506003,567,567,567,567,0
20241007,163000,90506003,567,567,567,567,0
20241007,162900,90506003,567,567,567,567,0
20241007,162800,90506003,567,567,567,567,9082
20241007,162700,90506003,567,567,567,567,0
20241007,162600,90506003,567,567,567,567,0
20241007,162500,90506003,567,567,567,567,0
20241007,162400,90506003,567,567,567,567,0
20241007,162300,90506003,567,567,567,567,0
20241007,162200,90506003,567,567,567,567,0
20241007,162100,90506003,567,567,567,567,0
20241007,162000,90506003,567,567,567,567,0
20241007,161900,90506003,567,567,567,567,0
20241007,161800,90506003,567,567,567,567,0
20241007,161700,90506003,567,567,567,567,0
20241007,161600,90506003,567,567,567,567,0
20241007,161500,90506003,567,567,567,567,0
20241007,161400,90506003,567,567,567,567,0
20241007,161300,90506003,567,567,567,567,0
20241007,161200,90506003,567,567,567,567,0
20241007,161100,90506003,567,567,567,567,0
20241007,161000,90506003,567,567,567,567,0
20241007,160900,90506003,567,567,567,567,0
20241007,160800,90506003,567,567,567,567,0
20241007,160700,90506003,567,567,567,567,0
20241007,160600,90506003,567,567,567,567,0
20241007,160500,90506003,567,567,567,567,0
20241007,160400,90506003,567,567,567,567,0
20241007,160300,90506003,567,567,567,567,0
20241007,160200,90506003,567,567,567,567,0
20241007,160100,90506003,567,567,567,567,0
20241007,160000,90506003,567,567,567,567,0
20241007,155900,90506003,567,567,567,567,0
20241007,155800,90506003,567,567,567,567,9082
20241007,155700,90506003,567,567,567,567,0
20241007,155600,90506003,567,567,567,567,0
20241007,155500,90506003,567,567,567,567,0
20241007,155400,90506003,567,567,567,567,0
20241007,155300,90506003,567,567,567,567,0
20241007,155200,90506003,567,567,567,567,0
20241007,155100,90506003,567,567,567,567,0
20241007,155000,90506003,567,567,567,567,0
20241007,154900,90506003,567,567,567,567,0
20241007,154800,90506003,567,567,567,567,0
20241007,154700,90506003,567,567,567,567,0
20241007,154600,90506003,567,567,567,567,0
20241007,154500,90506003,567,567,567,567,0
20241007,154400,90506003,567,567,567,567,0
20241007,154300,90506003,567,567,567,567,0
20241007,154200,90506003,567,567,567,567,0
20241007,154100,90506003,567,567,567,567,0
20241007,154000,90506003,567,567,567,567,0
20241007,153900,90506003,567,567,567,567,0
20241007,153800,90506003,567,567,567,567,0
20241007,153700,90506003,567,567,567,567,0
20241007,153600,90506003,567,567,567,567,0
20241007,153500,90506003,567,567,567,567,0
20241007,153400,90506003,567,567,567,567,0
20241007,153300,90506003,567,567,567,567,0
20241007,153200,90506003,567,567,567,567,0
20241007,153100,90506003,567,567,567,567,0
20241007,153000,90506003,567,567,567,567,9082
20241007,152900,85356509,575,575,575,575,0
20241007,152800,85356509,575,575,575,575,0
20241007,152700,85356509,575,575,575,575,0
20241007,152600,85356509,575,575,575,575,0
20241007,152500,85356509,575,575,575,575,0
20241007,152400,85356509,575,575,575,575,0
20241007,152300,85356509,575,575,575,575,0
20241007,152200,85356509,575,575,575,575,0
20241007,152100,85356509,575,575,575,575,0
20241007,152000,85356509,575,575,575,575,0
20241007,151900,85356509,575,575,575,575,0
20241007,151800,85356509,575,575,575,575,0
20241007,151700,85356509,575,573,575,571,1981
20241007,151600,84224203,573,573,573,573,1
20241007,151500,84223630,576,576,576,576,0
20241007,151400,84223630,576,576,576,576,0
20241007,151300,84223630,576,576,576,576,0
20241007,151200,84223630,576,576,576,576,0
20241007,151100,84223630,576,576,576,576,0
20241007,151000,84223630,576,576,576,576,0
20241007,150900,84223630,576,576,576,576,0
20241007,150800,84223630,576,576,576,576,0
20241007,150700,84223630,576,576,576,576,0
20241007,150600,84223630,576,576,576,576,0
20241007,150500,84223630,576,576,576,576,0
20241007,150400,84223630,576,576,576,576,0
20241007,150300,84223630,576,576,576,576,0
20241007,150200,84223630,576,574,576,574,3000
20241007,150100,82496245,574,574,574,574,0
20241007,150000,82496245,574,574,574,574,1
20241007,145900,82495671,572,572,572,572,0
20241007,145800,82495671,572,572,572,572,540
20241007,145700,82186791,573,573,573,573,0
20241007,145600,82186791,573,573,573,573,30
20241007,145500,82169601,575,575,575,575,0
20241007,145400,82169601,575,575,575,575,0
20241007,145300,82169601,575,575,575,575,0
20241007,145200,82169601,575,575,575,575,0
20241007,145100,82169601,575,575,575,575,0
20241007,145000,82169601,575,575,575,575,0
20241007,144900,82169601,575,575,575,575,0
20241007,144800,82169601,575,575,575,575,0
20241007,144700,82169601,575,575,575,575,0
20241007,144600,82169601,575,575,575,575,0
20241007,144500,82169601,575,575,575,575,0
20241007,144400,82169601,575,575,575,575,0
20241007,144300,82169601,575,575,575,575,1000
20241007,144200,81594601,575,575,575,575,0
20241007,144100,81594601,575,567,575,567,8438
20241007,144000,76810218,567,566,567,566,2099
20241007,143900,75621839,567,569,575,567,13869
20241007,143800,67747451,574,574,574,574,0
20241007,143700,67747451,574,574,574,574,1
20241007,143600,67746877,575,572,575,572,3
20241007,143500,67745155,569,569,569,569,4506
20241007,143400,65181241,569,569,569,569,1
20241007,143300,65180672,569,570,570,569,7254
20241007,143200,61052049,576,575,576,575,2
20241007,143100,61050898,574,573,574,564,30005
20241007,143000,44050566,576,576,576,576,0
20241007,142900,44050566,576,576,576,576,0
20241007,142800,44050566,576,576,576,576,1
20241007,142700,44049990,575,574,575,574,1009
20241007,142600,43470803,574,574,574,574,0
20241007,142500,43470803,574,574,574,574,0
20241007,142400,43470803,574,570,574,570,3949
20241007,142300,41219841,568,570,570,568,3095
20241007,142200,39457622,570,570,570,570,235
20241007,142100,39323672,570,573,573,570,11774
20241007,142000,32608299,574,574,574,574,0
20241007,141900,32608299,574,574,574,574,1064
20241007,141800,31997563,575,575,575,575,31
20241007,141700,31979738,574,574,574,574,0
20241007,141600,31979738,574,574,574,574,100
20241007,141500,31922338,575,575,575,575,511
20241007,141400,31628513,577,576,577,575,35
20241007,141300,31608367,576,576,576,576,10
20241007,141200,31602607,578,578,578,578,1
20241007,141100,31602029,577,577,577,577,31
20241007,141000,31584142,577,577,577,577,31
20241007,140900,31566255,577,577,577,577,0
20241007,140800,31566255,577,577,577,577,0
20241007,140700,31566255,577,577,577,577,0
20241007,140600,31566255,577,577,577,577,0
20241007,140500,31566255,577,577,577,577,0
20241007,140400,31566255,577,577,577,577,0
20241007,140300,31566255,577,577,577,577,0
20241007,140200,31566255,577,577,577,577,0
20241007,140100,31566255,577,577,577,577,569
20241007,140000,31237942,578,578,578,578,0
20241007,135900,31237942,578,578,578,578,50
20241007,135800,31209042,578,577,578,577,52
20241007,135700,31179036,578,577,578,577,31
20241007,135600,31161148,578,578,578,578,30
20241007,135500,31143808,578,578,578,578,0
20241007,135400,31143808,578,578,578,578,0
20241007,135300,31143808,578,578,578,578,0
20241007,135200,31143808,578,578,578,578,0
20241007,135100,31143808,578,578,578,578,0
20241007,135000,31143808,578,578,578,578,0
20241007,134900,31143808,578,578,578,578,1
20241007,134800,31143230,577,577,577,577,28
20241007,134700,31127074,577,577,577,577,3
20241007,134600,31125343,578,578,578,578,54
20241007,134500,31094131,578,578,578,578,0
20241007,134400,31094131,578,578,578,578,61
20241007,134300,31058873,578,578,578,578,5
20241007,134200,31055983,578,578,578,578,0
20241007,134100,31055983,578,578,578,578,0
20241007,134000,31055983,578,578,578,578,0
20241007,133900,31055983,578,578,578,578,172
20241007,133800,30956567,578,578,578,578,0
20241007,133700,30956567,578,578,578,578,0
20241007,133600,30956567,578,578,578,578,0
20241007,133500,30956567,578,578,578,578,0
20241007,133400,30956567,578,578,578,578,0
20241007,133300,30956567,578,578,578,578,0
20241007,133200,30956567,578,578,578,578,0
20241007,133100,30956567,578,578,578,578,0
20241007,133000,30956567,578,578,578,578,0
20241007,132900,30956567,578,578,578,578,4
20241007,132800,30954255,577,578,578,577,867
20241007,132700,30453965,578,578,578,578,0
20241007,132600,30453965,578,578,578,578,0
20241007,132500,30453965,578,578,578,578,0
20241007,132400,30453965,578,578,578,578,0
20241007,132300,30453965,578,578,578,578,0
20241007,132200,30453965,578,578,578,578,0
20241007,132100,30453965,578,578,578,578,31
20241007,132000,30436047,578,578,578,578,0
20241007,131900,30436047,578,578,578,578,1
20241007,131800,30435469,577,577,577,577,0
20241007,131700,30435469,577,577,577,577,0
20241007,131600,30435469,577,577,577,577,0
20241007,131500,30435469,577,577,577,577,0
20241007,131400,30435469,577,577,577,577,0
20241007,131300,30435469,577,577,577,577,0
20241007,131200,30435469,577,577,577,577,20
20241007,131100,30423929,578,578,578,578,31
20241007,131000,30406011,578,578,578,578,0
20241007,130900,30406011,578,578,578,578,0
20241007,130800,30406011,578,578,578,578,0
20241007,130700,30406011,578,578,578,578,200
20241007,130600,30290411,578,578,578,578,331
20241007,130500,30099093,577,577,577,577,10
20241007,130400,30093323,578,578,578,578,0
20241007,130300,30093323,578,578,578,578,0
20241007,130200,30093323,578,578,578,578,0
20241007,130100,30093323,578,578,578,578,31
20241007,130000,30075405,578,578,578,578,0
20241007,125900,30075405,578,578,578,578,30
20241007,125800,30058065,578,578,578,578,0
20241007,125700,30058065,578,578,578,578,0
20241007,125600,30058065,578,578,578,578,0
20241007,125500,30058065,578,578,578,578,6
20241007,125400,30054597,578,578,578,578,5
20241007,125300,30051707,578,578,578,578,180
20241007,125200,29947667,578,578,578,578,0
20241007,125100,29947667,578,578,578,578,30
20241007,125000,29930327,578,578,578,578,0
20241007,124900,29930327,578,578,578,578,0
20241007,124800,29930327,578,578,578,578,0
20241007,124700,29930327,578,578,578,578,0
20241007,124600,29930327,578,578,578,578,30
20241007,124500,29912987,578,578,578,578,1
20241007,124400,29912409,578,578,578,578,1742
20241007,124300,28905533,578,578,578,578,0
20241007,124200,28905533,578,578,578,578,0
20241007,124100,28905533,578,578,578,578,0
20241007,124000,28905533,578,577,578,577,865
20241007,123900,28405573,577,577,577,577,131
20241007,123800,28329986,577,577,577,577,10
20241007,123700,28324216,576,577,577,576,649
20241007,123600,27950343,578,578,578,578,0
20241007,123500,27950343,578,578,578,578,0
20241007,123400,27950343,578,578,578,578,0
20241007,123300,27950343,578,578,578,578,0
20241007,123200,27950343,578,578,578,578,0
20241007,123100,27950343,578,578,578,578,41
20241007,123000,27926645,577,577,577,577,0
20241007,122900,27926645,577,577,577,577,0
20241007,122800,27926645,577,578,578,577,133
20241007,122700,27849832,577,577,577,577,0
20241007,122600,27849832,577,577,577,577,0
20241007,122500,27849832,577,577,577,577,0
20241007,122400,27849832,577,577,577,577,0
20241007,122300,27849832,577,577,577,577,1
20241007,122200,27849255,578,578,578,578,0
20241007,122100,27849255,578,578,578,578,0
20241007,122000,27849255,578,578,578,578,62
20241007,121900,27813419,578,578,578,578,3380
20241007,121800,25859779,578,578,578,578,0
20241007,121700,25859779,578,578,578,578,0
20241007,121600,25859779,578,578,578,578,0
20241007,121500,25859779,578,578,578,578,0
20241007,121400,25859779,578,578,578,578,0
20241007,121300,25859779,578,578,578,578,0
20241007,121200,25859779,578,578,578,578,3
20241007,121100,25858045,577,577,577,577,3
20241007,121000,25856314,578,578,578,578,0
20241007,120900,25856314,578,578,578,578,0
20241007,120800,25856314,578,578,578,578,0
20241007,120700,25856314,578,578,578,578,0
20241007,120600,25856314,578,578,578,578,31
20241007,120500,25838396,578,578,578,578,0
20241007,120400,25838396,578,578,578,578,0
20241007,120300,25838396,578,578,578,578,0
20241007,120200,25838396,578,578,578,578,0
20241007,120100,25838396,578,578,578,578,31
20241007,120000,25820478,578,578,578,578,0
20241007,115900,25820478,578,578,578,578,0
20241007,115800,25820478,578,578,578,578,30
20241007,115700,25803138,578,578,578,578,0
20241007,115600,25803138,578,578,578,578,0
20241007,115500,25803138,578,578,578,578,0
20241007,115400,25803138,578,578,578,578,0
20241007,115300,25803138,578,578,578,578,30
20241007,115200,25785798,578,578,578,578,0
20241007,115100,25785798,578,578,578,578,0
20241007,115000,25785798,578,578,578,578,0
20241007,114900,25785798,578,578,578,578,0
20241007,114800,25785798,578,578,578,578,0
20241007,114700,25785798,578,578,578,578,0
20241007,114600,25785798,578,578,578,578,30
20241007,114500,25768458,578,578,578,578,4
20241007,114400,25766146,578,578,578,578,0
20241007,114300,25766146,578,578,578,578,31
20241007,114200,25748228,578,578,578,578,0
20241007,114100,25748228,578,578,578,578,0
20241007,114000,25748228,578,578,578,578,0
20241007,113900,25748228,578,578,578,578,0
20241007,113800,25748228,578,578,578,578,31
20241007,113700,25730310,578,578,578,578,0
20241007,113600,25730310,578,578,578,578,0
20241007,113500,25730310,578,578,578,578,62
20241007,113400,25694474,578,578,578,578,0
20241007,113300,25694474,578,578,578,578,0
20241007,113200,25694474,578,578,578,578,0
20241007,113100,25694474,578,578,578,578,0
20241007,113000,25694474,578,578,578,578,0
20241007,112900,25694474,578,578,578,578,0
20241007,112800,25694474,578,578,578,578,0
20241007,112700,25694474,578,578,578,578,0
20241007,112600,25694474,578,578,578,578,0
20241007,112500,25694474,578,578,578,578,0
20241007,112400,25694474,578,577,578,577,49
20241007,112300,25666161,578,578,578,578,1
20241007,112200,25665583,578,578,578,578,0
20241007,112100,25665583,578,577,578,577,213
20241007,112000,25542677,577,577,577,577,100
20241007,111900,25484977,577,577,577,577,0
20241007,111800,25484977,577,577,577,577,0
20241007,111700,25484977,577,577,577,577,0
20241007,111600,25484977,577,578,578,577,1702
20241007,111500,24502913,577,577,577,577,139
20241007,111400,24422710,577,577,577,577,0
20241007,111300,24422710,577,577,577,577,31
20241007,111200,24404823,576,576,576,576,0
20241007,111100,24404823,576,576,576,576,0
20241007,111000,24404823,576,576,576,576,60
20241007,110900,24370263,577,577,577,577,0
20241007,110800,24370263,577,577,577,577,0
20241007,110700,24370263,577,577,577,577,3
20241007,110600,24368532,577,577,577,577,131
20241007,110500,24292945,577,577,577,577,616
20241007,110400,23937513,578,578,578,578,0
20241007,110300,23937513,578,578,578,578,0
20241007,110200,23937513,578,578,578,578,0
20241007,110100,23937513,578,578,578,578,31
20241007,110000,23919595,578,578,578,578,0
20241007,105900,23919595,578,578,578,578,0
20241007,105800,23919595,578,578,578,578,0
20241007,105700,23919595,578,578,578,578,30
20241007,105600,23902255,579,579,579,579,0
20241007,105500,23902255,579,579,579,579,0
20241007,105400,23902255,579,579,579,579,1
20241007,105300,23901676,578,578,578,578,60
20241007,105200,23866996,576,576,576,576,0
20241007,105100,23866996,576,576,576,576,0
20241007,105000,23866996,576,577,577,576,1000
20241007,104900,23290717,578,578,578,578,138
20241007,104800,23210953,579,579,579,579,0
20241007,104700,23210953,579,579,579,579,0
20241007,104600,23210953,579,579,579,579,0
20241007,104500,23210953,579,579,579,579,0
20241007,104400,23210953,579,579,579,579,0
20241007,104300,23210953,579,579,579,579,0
20241007,104200,23210953,579,579,579,579,0
20241007,104100,23210953,579,579,579,579,31
20241007,104000,23193004,579,579,579,579,1
20241007,103900,23192425,579,579,579,579,0
20241007,103800,23192425,579,579,579,579,0
20241007,103700,23192425,579,579,579,579,0
20241007,103600,23192425,579,579,579,579,31
20241007,103500,23174476,579,579,579,579,0
20241007,103400,23174476,579,579,579,579,0
20241007,103300,23174476,579,579,579,579,31
20241007,103200,23156527,580,580,580,580,0
20241007,103100,23156527,580,580,580,580,0
20241007,103000,23156527,580,580,580,580,4
20241007,102900,23154207,579,579,579,579,0
20241007,102800,23154207,579,578,579,578,2031
20241007,102700,21980258,578,578,578,578,0
20241007,102600,21980258,578,578,578,578,0
20241007,102500,21980258,578,578,578,578,15
20241007,102400,21971588,578,578,578,578,0
20241007,102300,21971588,578,578,578,578,15
20241007,102200,21962918,578,580,580,578,2562
20241007,102100,20481958,582,582,582,582,0
20241007,102000,20481958,582,579,582,579,626
20241007,101900,20119499,579,580,580,579,4145
20241007,101800,17716775,580,580,580,580,0
20241007,101700,17716775,580,580,580,580,0
20241007,101600,17716775,580,580,580,580,0
20241007,101500,17716775,580,580,580,580,0
20241007,101400,17716775,580,580,580,580,0
20241007,101300,17716775,580,579,580,579,46
20241007,101200,17690110,580,580,580,580,1200
20241007,101100,16994110,580,580,580,580,0
20241007,101000,16994110,580,580,580,580,0
20241007,100900,16994110,580,580,580,580,0
20241007,100800,16994110,580,580,580,580,27
20241007,100700,16978450,578,578,578,578,21
20241007,100600,16966312,580,580,580,580,5
20241007,100500,16963412,579,579,579,579,0
20241007,100400,16963412,579,579,579,579,11
20241007,100300,16957043,578,578,578,578,701
20241007,100200,16551865,578,578,578,578,1
20241007,100100,16551287,578,578,578,578,0
20241007,100000,16551287,578,578,578,578,0
20241007,095900,16551287,578,579,580,578,3670
20241007,095800,14429654,579,579,579,579,0
20241007,095700,14429654,579,579,579,579,30
20241007,095600,14412284,579,579,579,579,0
20241007,095500,14412284,579,580,580,579,630
20241007,095400,14046914,580,580,580,580,0
20241007,095300,14046914,580,580,580,580,10
20241007,095200,14041114,580,580,580,580,410
20241007,095100,13803314,580,579,580,579,709
20241007,095000,13392783,579,579,579,579,275
20241007,094900,13233558,579,579,579,579,10
20241007,094800,13227768,578,578,579,578,3239
20241007,094700,11354939,578,577,578,577,180
20241007,094600,11251078,577,577,577,577,39
20241007,094500,11228575,576,576,576,576,128
20241007,094400,11154847,576,576,576,576,2
20241007,094300,11153695,576,576,576,576,0
20241007,094200,11153695,576,576,576,576,0
20241007,094100,11153695,576,576,576,576,30
20241007,094000,11136415,576,576,576,576,10
20241007,093900,11130655,576,576,576,576,9
20241007,093800,11125471,576,576,576,576,0
20241007,093700,11125471,576,576,576,576,0
20241007,093600,11125471,576,576,576,576,0
20241007,093500,11125471,576,576,576,576,0
20241007,093400,11125471,576,576,576,576,0
20241007,093300,11125471,576,576,576,576,0
20241007,093200,11125471,576,576,576,576,4
20241007,093100,11123167,575,575,575,575,1000
20241007,093000,10548167,575,575,575,575,0
20241007,092900,10548167,575,575,575,575,1
20241007,092800,10547592,570,570,570,570,676
20241007,092700,10162272,570,570,570,570,0
20241007,092600,10162272,570,573,573,570,900
20241007,092500,9649098,576,576,576,576,0
20241007,092400,9649098,576,576,576,576,0
20241007,092300,9649098,576,576,576,576,0
20241007,092200,9649098,576,576,576,576,0
20241007,092100,9649098,576,576,576,576,0
20241007,092000,9649098,576,576,576,576,0
20241007,091900,9649098,576,576,576,576,0
20241007,091800,9649098,576,576,576,576,0
20241007,091700,9649098,576,576,576,576,1
20241007,091600,9648522,574,574,574,574,0
20241007,091500,9648522,574,574,574,574,38
20241007,091400,9626710,574,574,574,574,0
20241007,091300,9626710,574,574,574,574,15
20241007,091200,9618100,574,574,574,574,373
20241007,091100,9403998,574,574,574,574,170
20241007,091000,9306418,577,575,577,561,10257
20241007,090900,3479865,579,579,579,579,0
20241007,090800,3479865,579,579,579,579,4
20241007,090700,3477549,576,576,576,576,5480
20241007,090600,321069,579,579,579,579,0
20241007,090500,321069,579,579,579,579,0
20241007,090400,321069,579,579,579,577,14
20241007,090300,312987,577,578,578,577,152
20241007,090200,225282,579,579,579,579,0
20241007,090100,225282,579,579,579,579,0
20241007,090000,225282,579,580,580,578,388