KissMeData/222420/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,210300,28752593,798,798,798,798,493
20241007,210200,28752593,798,798,798,798,0
20241007,210100,28752593,798,798,798,798,0
20241007,210000,28752593,798,798,798,798,0
20241007,205900,28752593,798,798,798,798,0
20241007,205800,28752593,798,798,798,798,0
20241007,205700,28752593,798,798,798,798,0
20241007,205600,28752593,798,798,798,798,0
20241007,205500,28752593,798,798,798,798,0
20241007,205400,28752593,798,798,798,798,0
20241007,205300,28752593,798,798,798,798,0
20241007,205200,28752593,798,798,798,798,0
20241007,205100,28752593,798,798,798,798,0
20241007,205000,28752593,798,798,798,798,0
20241007,204900,28752593,798,798,798,798,0
20241007,204800,28752593,798,798,798,798,0
20241007,204700,28752593,798,798,798,798,0
20241007,204600,28752593,798,798,798,798,0
20241007,204500,28752593,798,798,798,798,0
20241007,204400,28752593,798,798,798,798,0
20241007,204300,28752593,798,798,798,798,0
20241007,204200,28752593,798,798,798,798,0
20241007,204100,28752593,798,798,798,798,0
20241007,204000,28752593,798,798,798,798,0
20241007,203900,28752593,798,798,798,798,0
20241007,203800,28752593,798,798,798,798,0
20241007,203700,28752593,798,798,798,798,0
20241007,203600,28752593,798,798,798,798,0
20241007,203500,28752593,798,798,798,798,0
20241007,203400,28752593,798,798,798,798,0
20241007,203300,28752593,798,798,798,798,493
20241007,203200,28752593,798,798,798,798,0
20241007,203100,28752593,798,798,798,798,0
20241007,203000,28752593,798,798,798,798,0
20241007,202900,28752593,798,798,798,798,0
20241007,202800,28752593,798,798,798,798,0
20241007,202700,28752593,798,798,798,798,0
20241007,202600,28752593,798,798,798,798,0
20241007,202500,28752593,798,798,798,798,0
20241007,202400,28752593,798,798,798,798,0
20241007,202300,28752593,798,798,798,798,0
20241007,202200,28752593,798,798,798,798,0
20241007,202100,28752593,798,798,798,798,0
20241007,202000,28752593,798,798,798,798,0
20241007,201900,28752593,798,798,798,798,0
20241007,201800,28752593,798,798,798,798,0
20241007,201700,28752593,798,798,798,798,0
20241007,201600,28752593,798,798,798,798,0
20241007,201500,28752593,798,798,798,798,0
20241007,201400,28752593,798,798,798,798,0
20241007,201300,28752593,798,798,798,798,0
20241007,201200,28752593,798,798,798,798,0
20241007,201100,28752593,798,798,798,798,0
20241007,201000,28752593,798,798,798,798,0
20241007,200900,28752593,798,798,798,798,0
20241007,200800,28752593,798,798,798,798,0
20241007,200700,28752593,798,798,798,798,0
20241007,200600,28752593,798,798,798,798,0
20241007,200500,28752593,798,798,798,798,0
20241007,200400,28752593,798,798,798,798,0
20241007,200300,28752593,798,798,798,798,493
20241007,200200,28752593,798,798,798,798,0
20241007,200100,28752593,798,798,798,798,0
20241007,200000,28752593,798,798,798,798,0
20241007,195900,28752593,798,798,798,798,0
20241007,195800,28752593,798,798,798,798,0
20241007,195700,28752593,798,798,798,798,0
20241007,195600,28752593,798,798,798,798,0
20241007,195500,28752593,798,798,798,798,0
20241007,195400,28752593,798,798,798,798,0
20241007,195300,28752593,798,798,798,798,0
20241007,195200,28752593,798,798,798,798,0
20241007,195100,28752593,798,798,798,798,0
20241007,195000,28752593,798,798,798,798,0
20241007,194900,28752593,798,798,798,798,0
20241007,194800,28752593,798,798,798,798,0
20241007,194700,28752593,798,798,798,798,0
20241007,194600,28752593,798,798,798,798,0
20241007,194500,28752593,798,798,798,798,0
20241007,194400,28752593,798,798,798,798,0
20241007,194300,28752593,798,798,798,798,0
20241007,194200,28752593,798,798,798,798,0
20241007,194100,28752593,798,798,798,798,0
20241007,194000,28752593,798,798,798,798,0
20241007,193900,28752593,798,798,798,798,0
20241007,193800,28752593,798,798,798,798,0
20241007,193700,28752593,798,798,798,798,0
20241007,193600,28752593,798,798,798,798,0
20241007,193500,28752593,798,798,798,798,0
20241007,193400,28752593,798,798,798,798,0
20241007,193300,28752593,798,798,798,798,493
20241007,193200,28752593,798,798,798,798,0
20241007,193100,28752593,798,798,798,798,0
20241007,193000,28752593,798,798,798,798,0
20241007,192900,28752593,798,798,798,798,0
20241007,192800,28752593,798,798,798,798,0
20241007,192700,28752593,798,798,798,798,0
20241007,192600,28752593,798,798,798,798,0
20241007,192500,28752593,798,798,798,798,0
20241007,192400,28752593,798,798,798,798,0
20241007,192300,28752593,798,798,798,798,0
20241007,192200,28752593,798,798,798,798,0
20241007,192100,28752593,798,798,798,798,0
20241007,192000,28752593,798,798,798,798,0
20241007,191900,28752593,798,798,798,798,0
20241007,191800,28752593,798,798,798,798,0
20241007,191700,28752593,798,798,798,798,0
20241007,191600,28752593,798,798,798,798,0
20241007,191500,28752593,798,798,798,798,0
20241007,191400,28752593,798,798,798,798,0
20241007,191300,28752593,798,798,798,798,0
20241007,191200,28752593,798,798,798,798,0
20241007,191100,28752593,798,798,798,798,0
20241007,191000,28752593,798,798,798,798,0
20241007,190900,28752593,798,798,798,798,0
20241007,190800,28752593,798,798,798,798,0
20241007,190700,28752593,798,798,798,798,0
20241007,190600,28752593,798,798,798,798,0
20241007,190500,28752593,798,798,798,798,0
20241007,190400,28752593,798,798,798,798,0
20241007,190300,28752593,798,798,798,798,493
20241007,190200,28752593,798,798,798,798,0
20241007,190100,28752593,798,798,798,798,0
20241007,190000,28752593,798,798,798,798,0
20241007,185900,28752593,798,798,798,798,0
20241007,185800,28752593,798,798,798,798,0
20241007,185700,28752593,798,798,798,798,0
20241007,185600,28752593,798,798,798,798,0
20241007,185500,28752593,798,798,798,798,0
20241007,185400,28752593,798,798,798,798,0
20241007,185300,28752593,798,798,798,798,0
20241007,185200,28752593,798,798,798,798,0
20241007,185100,28752593,798,798,798,798,0
20241007,185000,28752593,798,798,798,798,0
20241007,184900,28752593,798,798,798,798,0
20241007,184800,28752593,798,798,798,798,0
20241007,184700,28752593,798,798,798,798,0
20241007,184600,28752593,798,798,798,798,0
20241007,184500,28752593,798,798,798,798,0
20241007,184400,28752593,798,798,798,798,0
20241007,184300,28752593,798,798,798,798,0
20241007,184200,28752593,798,798,798,798,0
20241007,184100,28752593,798,798,798,798,0
20241007,184000,28752593,798,798,798,798,0
20241007,183900,28752593,798,798,798,798,0
20241007,183800,28752593,798,798,798,798,0
20241007,183700,28752593,798,798,798,798,0
20241007,183600,28752593,798,798,798,798,0
20241007,183500,28752593,798,798,798,798,0
20241007,183400,28752593,798,798,798,798,0
20241007,183300,28752593,798,798,798,798,493
20241007,183200,28752593,798,798,798,798,0
20241007,183100,28752593,798,798,798,798,0
20241007,183000,28752593,798,798,798,798,0
20241007,182900,28752593,798,798,798,798,0
20241007,182800,28752593,798,798,798,798,0
20241007,182700,28752593,798,798,798,798,0
20241007,182600,28752593,798,798,798,798,0
20241007,182500,28752593,798,798,798,798,0
20241007,182400,28752593,798,798,798,798,0
20241007,182300,28752593,798,798,798,798,0
20241007,182200,28752593,798,798,798,798,0
20241007,182100,28752593,798,798,798,798,0
20241007,182000,28752593,798,798,798,798,0
20241007,181900,28752593,798,798,798,798,0
20241007,181800,28752593,798,798,798,798,0
20241007,181700,28752593,798,798,798,798,0
20241007,181600,28752593,798,798,798,798,0
20241007,181500,28752593,798,798,798,798,0
20241007,181400,28752593,798,798,798,798,0
20241007,181300,28752593,798,798,798,798,0
20241007,181200,28752593,798,798,798,798,0
20241007,181100,28752593,798,798,798,798,0
20241007,181000,28752593,798,798,798,798,0
20241007,180900,28752593,798,798,798,798,0
20241007,180800,28752593,798,798,798,798,0
20241007,180700,28752593,798,798,798,798,0
20241007,180600,28752593,798,798,798,798,0
20241007,180500,28752593,798,798,798,798,0
20241007,180400,28752593,798,798,798,798,0
20241007,180300,28752593,798,798,798,798,493
20241007,180200,28752593,798,798,798,798,0
20241007,180100,28752593,798,798,798,798,0
20241007,180000,28752593,798,798,798,798,0
20241007,175900,28752593,798,798,798,798,0
20241007,175800,28752593,798,798,798,798,0
20241007,175700,28752593,798,798,798,798,0
20241007,175600,28752593,798,798,798,798,0
20241007,175500,28752593,798,798,798,798,0
20241007,175400,28752593,798,798,798,798,0
20241007,175300,28752593,798,798,798,798,0
20241007,175200,28752593,798,798,798,798,0
20241007,175100,28752593,798,798,798,798,0
20241007,175000,28752593,798,798,798,798,0
20241007,174900,28752593,798,798,798,798,0
20241007,174800,28752593,798,798,798,798,0
20241007,174700,28752593,798,798,798,798,0
20241007,174600,28752593,798,798,798,798,0
20241007,174500,28752593,798,798,798,798,0
20241007,174400,28752593,798,798,798,798,0
20241007,174300,28752593,798,798,798,798,0
20241007,174200,28752593,798,798,798,798,0
20241007,174100,28752593,798,798,798,798,0
20241007,174000,28752593,798,798,798,798,0
20241007,173900,28752593,798,798,798,798,0
20241007,173800,28752593,798,798,798,798,0
20241007,173700,28752593,798,798,798,798,0
20241007,173600,28752593,798,798,798,798,0
20241007,173500,28752593,798,798,798,798,0
20241007,173400,28752593,798,798,798,798,0
20241007,173300,28752593,798,798,798,798,493
20241007,173200,28752593,798,798,798,798,0
20241007,173100,28752593,798,798,798,798,0
20241007,173000,28752593,798,798,798,798,0
20241007,172900,28752593,798,798,798,798,0
20241007,172800,28752593,798,798,798,798,0
20241007,172700,28752593,798,798,798,798,0
20241007,172600,28752593,798,798,798,798,0
20241007,172500,28752593,798,798,798,798,0
20241007,172400,28752593,798,798,798,798,0
20241007,172300,28752593,798,798,798,798,0
20241007,172200,28752593,798,798,798,798,0
20241007,172100,28752593,798,798,798,798,0
20241007,172000,28752593,798,798,798,798,0
20241007,171900,28752593,798,798,798,798,0
20241007,171800,28752593,798,798,798,798,0
20241007,171700,28752593,798,798,798,798,0
20241007,171600,28752593,798,798,798,798,0
20241007,171500,28752593,798,798,798,798,0
20241007,171400,28752593,798,798,798,798,0
20241007,171300,28752593,798,798,798,798,0
20241007,171200,28752593,798,798,798,798,0
20241007,171100,28752593,798,798,798,798,0
20241007,171000,28752593,798,798,798,798,0
20241007,170900,28752593,798,798,798,798,0
20241007,170800,28752593,798,798,798,798,0
20241007,170700,28752593,798,798,798,798,0
20241007,170600,28752593,798,798,798,798,0
20241007,170500,28752593,798,798,798,798,0
20241007,170400,28752593,798,798,798,798,0
20241007,170300,28752593,798,798,798,798,493
20241007,170200,28752593,798,798,798,798,0
20241007,170100,28752593,798,798,798,798,0
20241007,170000,28752593,798,798,798,798,0
20241007,165900,28752593,798,798,798,798,0
20241007,165800,28752593,798,798,798,798,0
20241007,165700,28752593,798,798,798,798,0
20241007,165600,28752593,798,798,798,798,0
20241007,165500,28752593,798,798,798,798,0
20241007,165400,28752593,798,798,798,798,0
20241007,165300,28752593,798,798,798,798,0
20241007,165200,28752593,798,798,798,798,0
20241007,165100,28752593,798,798,798,798,0
20241007,165000,28752593,798,798,798,798,0
20241007,164900,28752593,798,798,798,798,0
20241007,164800,28752593,798,798,798,798,0
20241007,164700,28752593,798,798,798,798,0
20241007,164600,28752593,798,798,798,798,0
20241007,164500,28752593,798,798,798,798,0
20241007,164400,28752593,798,798,798,798,0
20241007,164300,28752593,798,798,798,798,0
20241007,164200,28752593,798,798,798,798,0
20241007,164100,28752593,798,798,798,798,0
20241007,164000,28752593,798,798,798,798,0
20241007,163900,28752593,798,798,798,798,0
20241007,163800,28752593,798,798,798,798,0
20241007,163700,28752593,798,798,798,798,0
20241007,163600,28752593,798,798,798,798,0
20241007,163500,28752593,798,798,798,798,0
20241007,163400,28752593,798,798,798,798,0
20241007,163300,28752593,798,798,798,798,493
20241007,163200,28752593,798,798,798,798,0
20241007,163100,28752593,798,798,798,798,0
20241007,163000,28752593,798,798,798,798,0
20241007,162900,28752593,798,798,798,798,0
20241007,162800,28752593,798,798,798,798,0
20241007,162700,28752593,798,798,798,798,0
20241007,162600,28752593,798,798,798,798,0
20241007,162500,28752593,798,798,798,798,0
20241007,162400,28752593,798,798,798,798,0
20241007,162300,28752593,798,798,798,798,0
20241007,162200,28752593,798,798,798,798,0
20241007,162100,28752593,798,798,798,798,0
20241007,162000,28752593,798,798,798,798,0
20241007,161900,28752593,798,798,798,798,0
20241007,161800,28752593,798,798,798,798,0
20241007,161700,28752593,798,798,798,798,0
20241007,161600,28752593,798,798,798,798,0
20241007,161500,28752593,798,798,798,798,0
20241007,161400,28752593,798,798,798,798,0
20241007,161300,28752593,798,798,798,798,0
20241007,161200,28752593,798,798,798,798,0
20241007,161100,28752593,798,798,798,798,0
20241007,161000,28752593,798,798,798,798,0
20241007,160900,28752593,798,798,798,798,0
20241007,160800,28752593,798,798,798,798,0
20241007,160700,28752593,798,798,798,798,0
20241007,160600,28752593,798,798,798,798,0
20241007,160500,28752593,798,798,798,798,0
20241007,160400,28752593,798,798,798,798,0
20241007,160300,28752593,798,798,798,798,493
20241007,160200,28752593,798,798,798,798,0
20241007,160100,28752593,798,798,798,798,0
20241007,160000,28752593,798,798,798,798,0
20241007,155900,28752593,798,798,798,798,0
20241007,155800,28752593,798,798,798,798,0
20241007,155700,28752593,798,798,798,798,0
20241007,155600,28752593,798,798,798,798,0
20241007,155500,28752593,798,798,798,798,0
20241007,155400,28752593,798,798,798,798,0
20241007,155300,28752593,798,798,798,798,0
20241007,155200,28752593,798,798,798,798,0
20241007,155100,28752593,798,798,798,798,0
20241007,155000,28752593,798,798,798,798,0
20241007,154900,28752593,798,798,798,798,0
20241007,154800,28752593,798,798,798,798,0
20241007,154700,28752593,798,798,798,798,0
20241007,154600,28752593,798,798,798,798,0
20241007,154500,28752593,798,798,798,798,0
20241007,154400,28752593,798,798,798,798,0
20241007,154300,28752593,798,798,798,798,0
20241007,154200,28752593,798,798,798,798,0
20241007,154100,28752593,798,798,798,798,0
20241007,154000,28752593,798,798,798,798,0
20241007,153900,28752593,798,798,798,798,0
20241007,153800,28752593,798,798,798,798,0
20241007,153700,28752593,798,798,798,798,0
20241007,153600,28752593,798,798,798,798,0
20241007,153500,28752593,798,798,798,798,0
20241007,153400,28752593,798,798,798,798,0
20241007,153300,28752593,798,798,798,798,493
20241007,153200,28752593,798,798,798,798,0
20241007,153100,28752593,798,798,798,798,0
20241007,153000,28752593,798,798,798,798,493
20241007,152900,28359179,801,801,801,801,0
20241007,152800,28359179,801,801,801,801,0
20241007,152700,28359179,801,801,801,801,0
20241007,152600,28359179,801,801,801,801,0
20241007,152500,28359179,801,801,801,801,0
20241007,152400,28359179,801,801,801,801,0
20241007,152300,28359179,801,801,801,801,0
20241007,152200,28359179,801,801,801,801,0
20241007,152100,28359179,801,801,801,801,0
20241007,152000,28359179,801,801,801,801,0
20241007,151900,28359179,801,801,801,801,1
20241007,151800,28358378,800,800,800,800,0
20241007,151700,28358378,800,800,800,800,0
20241007,151600,28358378,800,800,800,800,1
20241007,151500,28357578,801,801,801,801,0
20241007,151400,28357578,801,801,801,801,0
20241007,151300,28357578,801,801,801,801,0
20241007,151200,28357578,801,801,801,801,0
20241007,151100,28357578,801,801,801,801,0
20241007,151000,28357578,801,801,801,801,0
20241007,150900,28357578,801,801,801,801,0
20241007,150800,28357578,801,801,801,801,0
20241007,150700,28357578,801,801,801,801,0
20241007,150600,28357578,801,801,801,801,669
20241007,150500,27821709,802,802,802,802,1
20241007,150400,27820907,801,801,801,801,0
20241007,150300,27820907,801,801,801,801,0
20241007,150200,27820907,801,801,801,801,0
20241007,150100,27820907,801,801,801,801,0
20241007,150000,27820907,801,801,801,801,347
20241007,145900,27542960,801,801,801,801,0
20241007,145800,27542960,801,801,801,801,42
20241007,145700,27509318,801,801,801,801,0
20241007,145600,27509318,801,801,801,801,1
20241007,145500,27508517,801,801,801,801,5
20241007,145400,27504512,801,801,801,801,57
20241007,145300,27458855,801,801,801,801,0
20241007,145200,27458855,801,801,801,801,0
20241007,145100,27458855,801,801,801,801,10
20241007,145000,27450845,801,801,801,801,0
20241007,144900,27450845,801,801,801,801,50
20241007,144800,27410795,801,801,801,801,1
20241007,144700,27409994,802,802,802,802,0
20241007,144600,27409994,802,802,802,802,0
20241007,144500,27409994,802,802,802,802,0
20241007,144400,27409994,802,802,802,802,0
20241007,144300,27409994,802,802,802,802,0
20241007,144200,27409994,802,802,802,802,0
20241007,144100,27409994,802,802,802,802,0
20241007,144000,27409994,802,802,802,802,0
20241007,143900,27409994,802,802,802,802,0
20241007,143800,27409994,802,800,802,800,5000
20241007,143700,23406216,800,800,800,800,0
20241007,143600,23406216,800,800,800,800,0
20241007,143500,23406216,800,800,800,800,0
20241007,143400,23406216,800,800,800,800,1
20241007,143300,23405416,799,799,799,799,300
20241007,143200,23165716,800,800,800,800,0
20241007,143100,23165716,800,800,800,800,0
20241007,143000,23165716,800,800,800,800,0
20241007,142900,23165716,800,800,800,800,0
20241007,142800,23165716,800,800,800,800,0
20241007,142700,23165716,800,800,800,800,0
20241007,142600,23165716,800,800,800,800,0
20241007,142500,23165716,800,800,800,800,0
20241007,142400,23165716,800,800,800,800,0
20241007,142300,23165716,800,800,800,800,0
20241007,142200,23165716,800,800,800,800,0
20241007,142100,23165716,800,800,800,800,0
20241007,142000,23165716,800,800,800,800,0
20241007,141900,23165716,800,800,800,800,0
20241007,141800,23165716,800,800,800,800,0
20241007,141700,23165716,800,800,800,800,0
20241007,141600,23165716,800,800,800,800,0
20241007,141500,23165716,800,800,800,800,0
20241007,141400,23165716,800,800,800,800,3
20241007,141300,23163316,799,799,799,799,2
20241007,141200,23161718,800,800,800,800,0
20241007,141100,23161718,800,800,800,800,0
20241007,141000,23161718,800,800,800,800,0
20241007,140900,23161718,800,800,800,800,1
20241007,140800,23160918,800,800,800,800,0
20241007,140700,23160918,800,800,800,800,0
20241007,140600,23160918,800,800,800,800,0
20241007,140500,23160918,800,800,800,800,1
20241007,140400,23160118,800,800,800,800,0
20241007,140300,23160118,800,800,800,800,0
20241007,140200,23160118,800,800,800,800,0
20241007,140100,23160118,800,800,800,800,0
20241007,140000,23160118,800,800,800,800,0
20241007,135900,23160118,800,800,800,800,0
20241007,135800,23160118,800,800,800,800,0
20241007,135700,23160118,800,800,800,800,0
20241007,135600,23160118,800,800,800,800,0
20241007,135500,23160118,800,800,800,800,0
20241007,135400,23160118,800,800,800,800,0
20241007,135300,23160118,800,800,800,800,0
20241007,135200,23160118,800,800,800,800,0
20241007,135100,23160118,800,800,800,800,0
20241007,135000,23160118,800,800,800,800,0
20241007,134900,23160118,800,800,800,800,0
20241007,134800,23160118,800,800,800,800,0
20241007,134700,23160118,800,800,800,800,0
20241007,134600,23160118,800,800,800,800,0
20241007,134500,23160118,800,800,800,800,0
20241007,134400,23160118,800,800,800,800,0
20241007,134300,23160118,800,800,800,800,0
20241007,134200,23160118,800,800,800,800,0
20241007,134100,23160118,800,800,800,800,1
20241007,134000,23159318,799,799,799,799,102
20241007,133900,23077820,799,799,799,799,0
20241007,133800,23077820,799,799,799,799,0
20241007,133700,23077820,799,799,799,799,200
20241007,133600,22918020,800,800,800,800,0
20241007,133500,22918020,800,800,800,800,1
20241007,133400,22917220,799,799,799,799,0
20241007,133300,22917220,799,799,799,799,0
20241007,133200,22917220,799,799,799,799,324
20241007,133100,22658344,799,799,799,799,0
20241007,133000,22658344,799,799,799,799,0
20241007,132900,22658344,799,799,799,799,0
20241007,132800,22658344,799,799,799,799,0
20241007,132700,22658344,799,799,799,799,0
20241007,132600,22658344,799,799,799,799,0
20241007,132500,22658344,799,799,799,799,0
20241007,132400,22658344,799,799,799,799,0
20241007,132300,22658344,799,799,799,799,0
20241007,132200,22658344,799,799,799,799,0
20241007,132100,22658344,799,799,799,799,0
20241007,132000,22658344,799,799,799,799,0
20241007,131900,22658344,799,799,799,799,1
20241007,131800,22657545,800,800,800,800,1
20241007,131700,22656745,797,797,797,797,7900
20241007,131600,16360445,796,796,796,796,0
20241007,131500,16360445,796,797,797,796,89
20241007,131400,16289581,797,797,797,797,1
20241007,131300,16288784,797,797,797,797,0
20241007,131200,16288784,797,797,797,797,0
20241007,131100,16288784,797,797,797,797,0
20241007,131000,16288784,797,797,797,797,0
20241007,130900,16288784,797,797,797,797,0
20241007,130800,16288784,797,797,797,797,3
20241007,130700,16286393,797,797,797,797,1
20241007,130600,16285596,797,797,797,797,0
20241007,130500,16285596,797,797,797,797,100
20241007,130400,16205896,797,797,797,797,155
20241007,130300,16082361,797,799,799,797,600
20241007,130200,15603857,800,800,800,800,0
20241007,130100,15603857,800,800,800,800,1
20241007,130000,15603057,800,800,800,800,0
20241007,125900,15603057,800,800,800,800,0
20241007,125800,15603057,800,800,800,800,0
20241007,125700,15603057,800,800,800,800,0
20241007,125600,15603057,800,800,800,800,0
20241007,125500,15603057,800,800,800,800,0
20241007,125400,15603057,800,800,800,800,0
20241007,125300,15603057,800,800,800,800,0
20241007,125200,15603057,800,800,800,800,0
20241007,125100,15603057,800,800,800,800,0
20241007,125000,15603057,800,800,800,800,0
20241007,124900,15603057,800,800,800,800,0
20241007,124800,15603057,800,800,800,800,0
20241007,124700,15603057,800,800,800,800,0
20241007,124600,15603057,800,800,800,800,0
20241007,124500,15603057,800,800,800,800,0
20241007,124400,15603057,800,800,800,800,0
20241007,124300,15603057,800,800,800,800,0
20241007,124200,15603057,800,800,800,800,0
20241007,124100,15603057,800,800,800,800,0
20241007,124000,15603057,800,800,800,800,0
20241007,123900,15603057,800,800,800,800,0
20241007,123800,15603057,800,800,800,800,0
20241007,123700,15603057,800,800,800,800,0
20241007,123600,15603057,800,800,800,800,0
20241007,123500,15603057,800,800,800,800,2
20241007,123400,15601457,800,800,800,800,0
20241007,123300,15601457,800,800,800,800,0
20241007,123200,15601457,800,800,800,800,0
20241007,123100,15601457,800,800,800,800,1
20241007,123000,15600657,800,800,800,800,0
20241007,122900,15600657,800,800,800,800,0
20241007,122800,15600657,800,800,800,800,0
20241007,122700,15600657,800,800,800,800,0
20241007,122600,15600657,800,800,800,800,0
20241007,122500,15600657,800,800,800,800,0
20241007,122400,15600657,800,800,800,800,0
20241007,122300,15600657,800,800,800,800,0
20241007,122200,15600657,800,800,800,800,0
20241007,122100,15600657,800,800,800,800,0
20241007,122000,15600657,800,800,800,800,0
20241007,121900,15600657,800,800,800,800,12
20241007,121800,15591057,800,800,800,800,1
20241007,121700,15590257,799,799,799,799,0
20241007,121600,15590257,799,799,799,799,0
20241007,121500,15590257,799,799,799,799,0
20241007,121400,15590257,799,799,799,799,0
20241007,121300,15590257,799,799,799,799,2
20241007,121200,15588659,799,799,799,799,0
20241007,121100,15588659,799,800,800,799,4
20241007,121000,15585461,800,800,800,800,0
20241007,120900,15585461,800,800,800,800,0
20241007,120800,15585461,800,800,800,800,0
20241007,120700,15585461,800,800,800,800,0
20241007,120600,15585461,800,800,800,800,0
20241007,120500,15585461,800,800,800,800,0
20241007,120400,15585461,800,800,800,800,0
20241007,120300,15585461,800,800,800,800,0
20241007,120200,15585461,800,800,800,800,0
20241007,120100,15585461,800,800,800,800,0
20241007,120000,15585461,800,800,800,800,1
20241007,115900,15584661,800,800,800,800,0
20241007,115800,15584661,800,800,800,800,0
20241007,115700,15584661,800,800,800,800,0
20241007,115600,15584661,800,800,800,800,0
20241007,115500,15584661,800,800,800,800,0
20241007,115400,15584661,800,800,800,800,0
20241007,115300,15584661,800,800,800,800,0
20241007,115200,15584661,800,800,800,800,0
20241007,115100,15584661,800,800,800,800,2
20241007,115000,15583061,800,800,800,800,0
20241007,114900,15583061,800,800,800,800,0
20241007,114800,15583061,800,800,800,800,0
20241007,114700,15583061,800,800,800,800,0
20241007,114600,15583061,800,800,800,800,0
20241007,114500,15583061,800,800,800,800,1
20241007,114400,15582261,800,800,800,800,0
20241007,114300,15582261,800,800,800,800,0
20241007,114200,15582261,800,800,800,800,0
20241007,114100,15582261,800,800,800,800,0
20241007,114000,15582261,800,800,800,800,0
20241007,113900,15582261,800,800,800,800,7
20241007,113800,15576661,800,800,800,800,0
20241007,113700,15576661,800,800,800,800,0
20241007,113600,15576661,800,800,800,800,0
20241007,113500,15576661,800,800,800,800,0
20241007,113400,15576661,800,800,800,800,0
20241007,113300,15576661,800,800,800,800,0
20241007,113200,15576661,800,800,800,800,0
20241007,113100,15576661,800,800,800,800,1
20241007,113000,15575861,796,797,797,796,950
20241007,112900,14819147,797,797,797,797,0
20241007,112800,14819147,797,797,797,797,0
20241007,112700,14819147,797,798,798,797,25
20241007,112600,14799221,800,800,800,800,1
20241007,112500,14798421,800,800,800,800,0
20241007,112400,14798421,800,800,800,800,0
20241007,112300,14798421,800,800,800,800,0
20241007,112200,14798421,800,800,800,800,0
20241007,112100,14798421,800,800,800,800,0
20241007,112000,14798421,800,800,800,800,0
20241007,111900,14798421,800,800,800,800,1
20241007,111800,14797621,797,797,797,797,0
20241007,111700,14797621,797,797,797,797,0
20241007,111600,14797621,797,797,797,797,0
20241007,111500,14797621,797,797,797,797,10
20241007,111400,14789651,800,800,800,800,1
20241007,111300,14788851,797,797,797,797,0
20241007,111200,14788851,797,797,797,797,0
20241007,111100,14788851,797,797,797,797,0
20241007,111000,14788851,797,799,799,797,264
20241007,110900,14578436,800,800,800,800,0
20241007,110800,14578436,800,800,800,800,0
20241007,110700,14578436,800,800,800,800,0
20241007,110600,14578436,800,800,800,800,0
20241007,110500,14578436,800,800,800,800,0
20241007,110400,14578436,800,800,800,800,0
20241007,110300,14578436,800,800,800,800,0
20241007,110200,14578436,800,800,800,800,0
20241007,110100,14578436,800,800,800,800,0
20241007,110000,14578436,800,800,800,800,1
20241007,105900,14577636,800,800,800,800,0
20241007,105800,14577636,800,800,800,800,0
20241007,105700,14577636,800,800,800,800,0
20241007,105600,14577636,800,800,800,800,0
20241007,105500,14577636,800,800,800,800,0
20241007,105400,14577636,800,800,800,800,0
20241007,105300,14577636,800,800,800,800,0
20241007,105200,14577636,800,800,800,800,0
20241007,105100,14577636,800,798,800,798,46
20241007,105000,14540926,798,798,798,798,0
20241007,104900,14540926,798,798,798,798,0
20241007,104800,14540926,798,798,798,798,0
20241007,104700,14540926,798,798,798,798,0
20241007,104600,14540926,798,798,798,798,0
20241007,104500,14540926,798,798,798,798,0
20241007,104400,14540926,798,798,798,798,0
20241007,104300,14540926,798,798,798,798,0
20241007,104200,14540926,798,798,798,798,0
20241007,104100,14540926,798,798,798,798,0
20241007,104000,14540926,798,798,798,798,0
20241007,103900,14540926,798,798,798,798,221
20241007,103800,14364568,800,800,800,800,0
20241007,103700,14364568,800,800,800,800,0
20241007,103600,14364568,800,800,800,800,0
20241007,103500,14364568,800,800,800,800,0
20241007,103400,14364568,800,800,800,800,0
20241007,103300,14364568,800,800,800,800,0
20241007,103200,14364568,800,800,800,800,0
20241007,103100,14364568,800,800,800,800,0
20241007,103000,14364568,800,800,800,800,0
20241007,102900,14364568,800,799,800,799,1375
20241007,102800,13264619,799,799,799,799,107
20241007,102700,13179126,799,799,799,799,0
20241007,102600,13179126,799,799,799,799,0
20241007,102500,13179126,799,799,799,799,1
20241007,102400,13178327,798,798,798,798,0
20241007,102300,13178327,798,798,798,798,0
20241007,102200,13178327,798,798,798,798,0
20241007,102100,13178327,798,798,798,798,0
20241007,102000,13178327,798,798,798,798,0
20241007,101900,13178327,798,798,798,798,0
20241007,101800,13178327,798,798,798,798,0
20241007,101700,13178327,798,798,798,798,0
20241007,101600,13178327,798,798,798,798,0
20241007,101500,13178327,798,798,798,798,0
20241007,101400,13178327,798,798,798,798,0
20241007,101300,13178327,798,798,798,798,0
20241007,101200,13178327,798,798,798,798,63
20241007,101100,13128053,799,799,799,799,0
20241007,101000,13128053,799,799,799,799,0
20241007,100900,13128053,799,799,799,799,0
20241007,100800,13128053,799,799,799,799,50
20241007,100700,13088103,799,799,799,799,1
20241007,100600,13087304,799,799,799,799,0
20241007,100500,13087304,799,799,799,799,12
20241007,100400,13077716,799,799,799,799,0
20241007,100300,13077716,799,799,799,799,0
20241007,100200,13077716,799,799,799,799,0
20241007,100100,13077716,799,799,799,799,2
20241007,100000,13076118,799,799,799,799,0
20241007,095900,13076118,799,799,799,799,0
20241007,095800,13076118,799,799,799,799,0
20241007,095700,13076118,799,799,799,799,0
20241007,095600,13076118,799,799,799,799,0
20241007,095500,13076118,799,799,799,799,0
20241007,095400,13076118,799,799,799,799,0
20241007,095300,13076118,799,799,799,799,0
20241007,095200,13076118,799,799,799,799,0
20241007,095100,13076118,799,799,799,799,0
20241007,095000,13076118,799,799,799,799,25
20241007,094900,13056143,799,798,799,798,245
20241007,094800,12860632,798,798,798,798,0
20241007,094700,12860632,798,798,798,798,0
20241007,094600,12860632,798,797,798,797,19
20241007,094500,12845480,797,797,797,797,1
20241007,094400,12844683,796,796,796,796,2
20241007,094300,12843091,796,796,796,796,2000
20241007,094200,11251091,796,796,796,796,84
20241007,094100,11184227,796,796,796,796,2111
20241007,094000,9503871,796,796,796,796,0
20241007,093900,9503871,796,795,796,795,1177
20241007,093800,8568096,795,795,795,795,0
20241007,093700,8568096,795,795,795,795,0
20241007,093600,8568096,795,795,795,795,3
20241007,093500,8565711,795,795,795,795,0
20241007,093400,8565711,795,795,795,795,0
20241007,093300,8565711,795,795,795,795,0
20241007,093200,8565711,795,795,795,795,1
20241007,093100,8564916,795,795,795,795,0
20241007,093000,8564916,795,795,795,795,0
20241007,092900,8564916,795,795,795,795,0
20241007,092800,8564916,795,795,795,795,0
20241007,092700,8564916,795,795,795,795,0
20241007,092600,8564916,795,795,795,795,0
20241007,092500,8564916,795,793,795,793,63
20241007,092400,8514913,784,784,784,784,0
20241007,092300,8514913,784,784,784,784,0
20241007,092200,8514913,784,784,784,784,0
20241007,092100,8514913,784,784,784,784,733
20241007,092000,7940241,784,784,784,784,203
20241007,091900,7781089,784,786,786,784,2064
20241007,091800,6162758,794,794,794,794,1
20241007,091700,6161964,785,785,785,785,0
20241007,091600,6161964,785,785,785,785,0
20241007,091500,6161964,785,785,785,785,0
20241007,091400,6161964,785,785,785,785,1
20241007,091300,6161179,795,795,795,795,0
20241007,091200,6161179,795,795,795,795,600
20241007,091100,5684179,795,795,795,795,0
20241007,091000,5684179,795,796,796,795,107
20241007,090900,5599014,796,796,796,796,4
20241007,090800,5595830,781,790,790,781,3010
20241007,090700,3231904,797,797,797,797,0
20241007,090600,3231904,797,797,797,797,0
20241007,090500,3231904,797,797,797,797,0
20241007,090400,3231904,797,797,797,797,18
20241007,090300,3217558,797,797,797,797,0
20241007,090200,3217558,797,797,797,797,0
20241007,090100,3217558,797,797,797,797,2
20241007,090000,3215964,789,789,789,789,4076