KissMeData/016880/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190600,49896456,946,946,946,946,1283
20241007,190500,49896456,946,946,946,946,0
20241007,190400,49896456,946,946,946,946,0
20241007,190300,49896456,946,946,946,946,0
20241007,190200,49896456,946,946,946,946,0
20241007,190100,49896456,946,946,946,946,0
20241007,190000,49896456,946,946,946,946,0
20241007,185900,49896456,946,946,946,946,0
20241007,185800,49896456,946,946,946,946,0
20241007,185700,49896456,946,946,946,946,0
20241007,185600,49896456,946,946,946,946,0
20241007,185500,49896456,946,946,946,946,0
20241007,185400,49896456,946,946,946,946,0
20241007,185300,49896456,946,946,946,946,0
20241007,185200,49896456,946,946,946,946,0
20241007,185100,49896456,946,946,946,946,0
20241007,185000,49896456,946,946,946,946,0
20241007,184900,49896456,946,946,946,946,0
20241007,184800,49896456,946,946,946,946,0
20241007,184700,49896456,946,946,946,946,0
20241007,184600,49896456,946,946,946,946,0
20241007,184500,49896456,946,946,946,946,0
20241007,184400,49896456,946,946,946,946,0
20241007,184300,49896456,946,946,946,946,0
20241007,184200,49896456,946,946,946,946,0
20241007,184100,49896456,946,946,946,946,0
20241007,184000,49896456,946,946,946,946,0
20241007,183900,49896456,946,946,946,946,0
20241007,183800,49896456,946,946,946,946,0
20241007,183700,49896456,946,946,946,946,0
20241007,183600,49896456,946,946,946,946,1283
20241007,183500,49896456,946,946,946,946,0
20241007,183400,49896456,946,946,946,946,0
20241007,183300,49896456,946,946,946,946,0
20241007,183200,49896456,946,946,946,946,0
20241007,183100,49896456,946,946,946,946,0
20241007,183000,49896456,946,946,946,946,0
20241007,182900,49896456,946,946,946,946,0
20241007,182800,49896456,946,946,946,946,0
20241007,182700,49896456,946,946,946,946,0
20241007,182600,49896456,946,946,946,946,0
20241007,182500,49896456,946,946,946,946,0
20241007,182400,49896456,946,946,946,946,0
20241007,182300,49896456,946,946,946,946,0
20241007,182200,49896456,946,946,946,946,0
20241007,182100,49896456,946,946,946,946,0
20241007,182000,49896456,946,946,946,946,0
20241007,181900,49896456,946,946,946,946,0
20241007,181800,49896456,946,946,946,946,0
20241007,181700,49896456,946,946,946,946,0
20241007,181600,49896456,946,946,946,946,0
20241007,181500,49896456,946,946,946,946,0
20241007,181400,49896456,946,946,946,946,0
20241007,181300,49896456,946,946,946,946,0
20241007,181200,49896456,946,946,946,946,0
20241007,181100,49896456,946,946,946,946,0
20241007,181000,49896456,946,946,946,946,0
20241007,180900,49896456,946,946,946,946,0
20241007,180800,49896456,946,946,946,946,0
20241007,180700,49896456,946,946,946,946,0
20241007,180600,49896456,946,946,946,946,1283
20241007,180500,49896456,946,946,946,946,0
20241007,180400,49896456,946,946,946,946,0
20241007,180300,49896456,946,946,946,946,0
20241007,180200,49896456,946,946,946,946,0
20241007,180100,49896456,946,946,946,946,0
20241007,180000,49896456,946,946,946,946,0
20241007,175900,49896456,946,946,946,946,0
20241007,175800,49896456,946,946,946,946,0
20241007,175700,49896456,946,946,946,946,0
20241007,175600,49896456,946,946,946,946,0
20241007,175500,49896456,946,946,946,946,0
20241007,175400,49896456,946,946,946,946,0
20241007,175300,49896456,946,946,946,946,0
20241007,175200,49896456,946,946,946,946,0
20241007,175100,49896456,946,946,946,946,0
20241007,175000,49896456,946,946,946,946,0
20241007,174900,49896456,946,946,946,946,0
20241007,174800,49896456,946,946,946,946,0
20241007,174700,49896456,946,946,946,946,0
20241007,174600,49896456,946,946,946,946,0
20241007,174500,49896456,946,946,946,946,0
20241007,174400,49896456,946,946,946,946,0
20241007,174300,49896456,946,946,946,946,0
20241007,174200,49896456,946,946,946,946,0
20241007,174100,49896456,946,946,946,946,0
20241007,174000,49896456,946,946,946,946,0
20241007,173900,49896456,946,946,946,946,0
20241007,173800,49896456,946,946,946,946,0
20241007,173700,49896456,946,946,946,946,0
20241007,173600,49896456,946,946,946,946,1283
20241007,173500,49896456,946,946,946,946,0
20241007,173400,49896456,946,946,946,946,0
20241007,173300,49896456,946,946,946,946,0
20241007,173200,49896456,946,946,946,946,0
20241007,173100,49896456,946,946,946,946,0
20241007,173000,49896456,946,946,946,946,0
20241007,172900,49896456,946,946,946,946,0
20241007,172800,49896456,946,946,946,946,0
20241007,172700,49896456,946,946,946,946,0
20241007,172600,49896456,946,946,946,946,0
20241007,172500,49896456,946,946,946,946,0
20241007,172400,49896456,946,946,946,946,0
20241007,172300,49896456,946,946,946,946,0
20241007,172200,49896456,946,946,946,946,0
20241007,172100,49896456,946,946,946,946,0
20241007,172000,49896456,946,946,946,946,0
20241007,171900,49896456,946,946,946,946,0
20241007,171800,49896456,946,946,946,946,0
20241007,171700,49896456,946,946,946,946,0
20241007,171600,49896456,946,946,946,946,0
20241007,171500,49896456,946,946,946,946,0
20241007,171400,49896456,946,946,946,946,0
20241007,171300,49896456,946,946,946,946,0
20241007,171200,49896456,946,946,946,946,0
20241007,171100,49896456,946,946,946,946,0
20241007,171000,49896456,946,946,946,946,0
20241007,170900,49896456,946,946,946,946,0
20241007,170800,49896456,946,946,946,946,0
20241007,170700,49896456,946,946,946,946,0
20241007,170600,49896456,946,946,946,946,1283
20241007,170500,49896456,946,946,946,946,0
20241007,170400,49896456,946,946,946,946,0
20241007,170300,49896456,946,946,946,946,0
20241007,170200,49896456,946,946,946,946,0
20241007,170100,49896456,946,946,946,946,0
20241007,170000,49896456,946,946,946,946,0
20241007,165900,49896456,946,946,946,946,0
20241007,165800,49896456,946,946,946,946,0
20241007,165700,49896456,946,946,946,946,0
20241007,165600,49896456,946,946,946,946,0
20241007,165500,49896456,946,946,946,946,0
20241007,165400,49896456,946,946,946,946,0
20241007,165300,49896456,946,946,946,946,0
20241007,165200,49896456,946,946,946,946,0
20241007,165100,49896456,946,946,946,946,0
20241007,165000,49896456,946,946,946,946,0
20241007,164900,49896456,946,946,946,946,0
20241007,164800,49896456,946,946,946,946,0
20241007,164700,49896456,946,946,946,946,0
20241007,164600,49896456,946,946,946,946,0
20241007,164500,49896456,946,946,946,946,0
20241007,164400,49896456,946,946,946,946,0
20241007,164300,49896456,946,946,946,946,0
20241007,164200,49896456,946,946,946,946,0
20241007,164100,49896456,946,946,946,946,0
20241007,164000,49896456,946,946,946,946,0
20241007,163900,49896456,946,946,946,946,0
20241007,163800,49896456,946,946,946,946,0
20241007,163700,49896456,946,946,946,946,0
20241007,163600,49896456,946,946,946,946,1283
20241007,163500,49896456,946,946,946,946,0
20241007,163400,49896456,946,946,946,946,0
20241007,163300,49896456,946,946,946,946,0
20241007,163200,49896456,946,946,946,946,0
20241007,163100,49896456,946,946,946,946,0
20241007,163000,49896456,946,946,946,946,0
20241007,162900,49896456,946,946,946,946,0
20241007,162800,49896456,946,946,946,946,0
20241007,162700,49896456,946,946,946,946,0
20241007,162600,49896456,946,946,946,946,0
20241007,162500,49896456,946,946,946,946,0
20241007,162400,49896456,946,946,946,946,0
20241007,162300,49896456,946,946,946,946,0
20241007,162200,49896456,946,946,946,946,0
20241007,162100,49896456,946,946,946,946,0
20241007,162000,49896456,946,946,946,946,0
20241007,161900,49896456,946,946,946,946,0
20241007,161800,49896456,946,946,946,946,0
20241007,161700,49896456,946,946,946,946,0
20241007,161600,49896456,946,946,946,946,0
20241007,161500,49896456,946,946,946,946,0
20241007,161400,49896456,946,946,946,946,0
20241007,161300,49896456,946,946,946,946,0
20241007,161200,49896456,946,946,946,946,0
20241007,161100,49896456,946,946,946,946,0
20241007,161000,49896456,946,946,946,946,0
20241007,160900,49896456,946,946,946,946,0
20241007,160800,49896456,946,946,946,946,0
20241007,160700,49896456,946,946,946,946,0
20241007,160600,49896456,946,946,946,946,1283
20241007,160500,49896456,946,946,946,946,0
20241007,160400,49896456,946,946,946,946,0
20241007,160300,49896456,946,946,946,946,0
20241007,160200,49896456,946,946,946,946,0
20241007,160100,49896456,946,946,946,946,0
20241007,160000,49896456,946,946,946,946,0
20241007,155900,49896456,946,946,946,946,0
20241007,155800,49896456,946,946,946,946,0
20241007,155700,49896456,946,946,946,946,0
20241007,155600,49896456,946,946,946,946,0
20241007,155500,49896456,946,946,946,946,0
20241007,155400,49896456,946,946,946,946,0
20241007,155300,49896456,946,946,946,946,0
20241007,155200,49896456,946,946,946,946,0
20241007,155100,49896456,946,946,946,946,0
20241007,155000,49896456,946,946,946,946,0
20241007,154900,49896456,946,946,946,946,0
20241007,154800,49896456,946,946,946,946,0
20241007,154700,49896456,946,946,946,946,0
20241007,154600,49896456,946,946,946,946,0
20241007,154500,49896456,946,946,946,946,0
20241007,154400,49896456,946,946,946,946,0
20241007,154300,49896456,946,946,946,946,0
20241007,154200,49896456,946,946,946,946,0
20241007,154100,49896456,946,946,946,946,0
20241007,154000,49896456,946,946,946,946,0
20241007,153900,49896456,946,946,946,946,0
20241007,153800,49896456,946,946,946,946,0
20241007,153700,49896456,946,946,946,946,0
20241007,153600,49896456,946,946,946,946,1283
20241007,153500,49896456,946,946,946,946,0
20241007,153400,49896456,946,946,946,946,0
20241007,153300,49896456,946,946,946,946,0
20241007,153200,49896456,946,946,946,946,0
20241007,153100,49896456,946,946,946,946,0
20241007,153000,49896456,946,946,946,946,1283
20241007,152900,48682738,945,945,945,945,0
20241007,152800,48682738,945,945,945,945,0
20241007,152700,48682738,945,945,945,945,0
20241007,152600,48682738,945,945,945,945,0
20241007,152500,48682738,945,945,945,945,0
20241007,152400,48682738,945,945,945,945,0
20241007,152300,48682738,945,945,945,945,0
20241007,152200,48682738,945,945,945,945,0
20241007,152100,48682738,945,945,945,945,0
20241007,152000,48682738,945,945,945,945,0
20241007,151900,48682738,945,945,945,945,0
20241007,151800,48682738,945,945,945,945,0
20241007,151700,48682738,945,945,945,945,0
20241007,151600,48682738,945,945,945,945,2
20241007,151500,48680848,946,946,946,946,0
20241007,151400,48680848,946,946,946,946,1
20241007,151300,48679902,944,944,944,944,8
20241007,151200,48672350,945,945,945,945,306
20241007,151100,48383180,944,945,945,944,11
20241007,151000,48372790,945,945,945,945,12
20241007,150900,48361450,946,946,946,946,0
20241007,150800,48361450,946,946,946,946,1
20241007,150700,48360504,946,946,946,946,0
20241007,150600,48360504,946,946,946,946,0
20241007,150500,48360504,946,947,947,946,2
20241007,150400,48358611,947,947,947,947,0
20241007,150300,48358611,947,947,947,947,0
20241007,150200,48358611,947,947,947,947,0
20241007,150100,48358611,947,945,947,945,23
20241007,150000,48336873,945,945,945,945,2
20241007,145900,48334983,947,947,947,947,1
20241007,145800,48334036,947,947,947,947,1
20241007,145700,48333089,946,947,947,946,2
20241007,145600,48331196,947,946,947,946,3
20241007,145500,48328356,946,947,947,946,27
20241007,145400,48302795,947,947,947,943,39
20241007,145300,48265866,947,947,947,947,0
20241007,145200,48265866,947,947,947,943,4
20241007,145100,48262082,947,947,947,947,0
20241007,145000,48262082,947,947,947,947,0
20241007,144900,48262082,947,947,947,947,1
20241007,144800,48261135,942,947,947,942,106
20241007,144700,48160758,947,947,947,947,0
20241007,144600,48160758,947,947,947,947,0
20241007,144500,48160758,947,947,947,942,3
20241007,144400,48157922,947,947,947,947,0
20241007,144300,48157922,947,947,947,947,500
20241007,144200,47684422,947,947,947,947,0
20241007,144100,47684422,947,947,947,947,1
20241007,144000,47683475,941,942,947,941,2302
20241007,143900,45516282,946,946,946,946,1
20241007,143800,45515336,947,947,947,947,0
20241007,143700,45515336,947,947,947,947,0
20241007,143600,45515336,947,947,947,947,1
20241007,143500,45514389,943,943,943,943,1
20241007,143400,45513446,947,947,947,947,1
20241007,143300,45512499,947,947,947,947,0
20241007,143200,45512499,947,947,947,947,0
20241007,143100,45512499,947,947,947,947,211
20241007,143000,45312682,947,947,947,947,0
20241007,142900,45312682,947,947,947,947,0
20241007,142800,45312682,947,947,947,947,0
20241007,142700,45312682,947,947,947,947,0
20241007,142600,45312682,947,947,947,947,1
20241007,142500,45311735,948,947,948,947,3
20241007,142400,45308893,947,946,947,946,41
20241007,142300,45270106,942,945,946,942,3002
20241007,142200,42441126,946,946,946,946,10
20241007,142100,42431666,946,946,946,946,1
20241007,142000,42430720,946,946,946,946,0
20241007,141900,42430720,946,946,946,946,0
20241007,141800,42430720,946,946,946,946,0
20241007,141700,42430720,946,946,946,946,6
20241007,141600,42425044,946,946,946,946,8
20241007,141500,42417476,946,946,946,946,813
20241007,141400,41648378,946,946,946,946,4
20241007,141300,41644594,946,946,946,946,1
20241007,141200,41643648,946,946,946,946,1
20241007,141100,41642702,946,946,946,946,2
20241007,141000,41640810,946,946,946,946,2
20241007,140900,41638918,946,946,946,946,0
20241007,140800,41638918,946,946,946,946,0
20241007,140700,41638918,946,946,946,946,5
20241007,140600,41634188,946,946,946,946,2
20241007,140500,41632296,946,946,946,946,5
20241007,140400,41627566,946,946,946,946,0
20241007,140300,41627566,946,946,946,946,100
20241007,140200,41532966,946,946,946,946,0
20241007,140100,41532966,946,946,946,946,1
20241007,140000,41532020,946,946,946,946,0
20241007,135900,41532020,946,946,946,946,0
20241007,135800,41532020,946,948,948,946,2
20241007,135700,41530126,947,948,948,947,2
20241007,135600,41528231,949,947,949,947,4547
20241007,135500,37214299,947,947,947,942,4
20241007,135400,37210516,947,947,947,947,0
20241007,135300,37210516,947,947,947,947,0
20241007,135200,37210516,947,947,947,942,4
20241007,135100,37206733,947,947,947,947,10
20241007,135000,37197263,948,942,948,942,181
20241007,134900,37026755,947,947,947,947,1
20241007,134800,37025808,948,948,948,942,4
20241007,134700,37022022,948,948,948,948,1
20241007,134600,37021074,942,948,948,942,3
20241007,134500,37018236,949,949,949,949,0
20241007,134400,37018236,949,949,949,949,1000
20241007,134300,36069236,949,949,949,949,1
20241007,134200,36068287,942,949,949,942,2
20241007,134100,36066396,949,949,949,949,4
20241007,134000,36062600,949,949,949,949,3
20241007,133900,36059753,949,949,949,943,292
20241007,133800,35784385,944,944,944,944,0
20241007,133700,35784385,944,944,944,944,0
20241007,133600,35784385,944,944,944,944,0
20241007,133500,35784385,944,945,945,944,2
20241007,133400,35782496,945,949,949,945,164
20241007,133300,35627512,946,949,949,946,10
20241007,133200,35618038,946,946,946,946,2
20241007,133100,35616146,946,949,949,946,3
20241007,133000,35613305,949,949,949,945,10
20241007,132900,35603819,949,949,949,949,1
20241007,132800,35602870,949,946,949,946,3
20241007,132700,35600026,946,949,949,945,5
20241007,132600,35595294,946,949,949,946,4
20241007,132500,35591507,945,945,945,945,4
20241007,132400,35587727,949,949,949,949,13
20241007,132300,35575390,949,948,949,948,51
20241007,132200,35527041,948,945,948,945,132
20241007,132100,35402236,945,945,945,945,59
20241007,132000,35346481,945,943,945,943,271
20241007,131900,35090926,943,943,943,943,108
20241007,131800,34989082,943,943,943,943,12
20241007,131700,34977766,943,943,943,943,9
20241007,131600,34969279,943,943,943,943,14
20241007,131500,34956077,943,943,943,943,17
20241007,131400,34940046,943,943,943,943,12
20241007,131300,34928730,943,943,943,943,18
20241007,131200,34911756,943,943,943,943,4
20241007,131100,34907984,943,943,943,943,4
20241007,131000,34904212,945,945,945,945,2
20241007,130900,34902322,945,945,945,945,12
20241007,130800,34890982,945,948,948,944,3
20241007,130700,34888145,947,945,947,945,2
20241007,130600,34886253,945,945,945,945,0
20241007,130500,34886253,945,945,945,945,0
20241007,130400,34886253,945,945,945,945,0
20241007,130300,34886253,945,945,945,945,6
20241007,130200,34880583,945,945,945,945,0
20241007,130100,34880583,945,945,945,945,4
20241007,130000,34876803,945,945,945,945,3
20241007,125900,34873968,945,945,945,945,6
20241007,125800,34868298,945,946,948,945,17
20241007,125700,34852190,946,947,948,946,44
20241007,125600,34810522,947,947,947,947,0
20241007,125500,34810522,947,946,947,946,201
20241007,125400,34620375,946,946,946,946,7
20241007,125300,34613753,946,946,946,946,1
20241007,125200,34612807,942,948,948,942,519
20241007,125100,34123795,948,942,948,942,4
20241007,125000,34120011,948,948,949,948,112
20241007,124900,34013834,948,948,948,948,2
20241007,124800,34011938,948,949,949,941,296
20241007,124700,33733083,943,943,943,942,2418
20241007,124600,31452910,943,943,943,943,0
20241007,124500,31452910,943,943,943,943,0
20241007,124400,31452910,943,943,943,943,8
20241007,124300,31445366,943,949,949,943,447
20241007,124200,31023809,949,949,949,949,0
20241007,124100,31023809,949,949,949,949,0
20241007,124000,31023809,949,943,949,943,6
20241007,123900,31018121,949,949,949,949,1
20241007,123800,31017172,943,949,949,943,3
20241007,123700,31014331,943,949,949,943,2
20241007,123600,31012439,943,948,949,943,5
20241007,123500,31007703,943,949,949,943,4
20241007,123400,31003925,944,949,949,944,341
20241007,123300,30682016,945,945,945,945,17
20241007,123200,30665951,949,948,949,947,914
20241007,123100,29799466,949,949,949,949,3
20241007,123000,29796619,949,948,949,947,1824
20241007,122900,28067233,948,948,948,939,806
20241007,122800,27303505,939,946,948,939,206
20241007,122700,27108387,939,946,947,939,1705
20241007,122600,25494309,946,945,947,945,243
20241007,122500,25264437,945,945,945,945,122
20241007,122400,25149147,943,944,945,937,875
20241007,122300,24322871,945,943,945,943,234
20241007,122200,24102152,943,942,943,942,150
20241007,122100,23960851,942,941,942,936,64
20241007,122000,23900631,941,941,941,941,2302
20241007,121900,21734449,941,941,941,941,500
20241007,121800,21263949,941,941,941,936,507
20241007,121700,20786867,941,939,941,939,402
20241007,121600,20409086,939,939,939,939,69
20241007,121500,20344295,939,939,939,939,121
20241007,121400,20230676,939,937,939,937,300
20241007,121300,19949340,937,937,937,937,1
20241007,121200,19948403,937,937,937,937,0
20241007,121100,19948403,937,937,937,937,0
20241007,121000,19948403,937,937,937,937,0
20241007,120900,19948403,937,937,937,937,0
20241007,120800,19948403,937,937,937,937,1
20241007,120700,19947466,937,937,937,937,0
20241007,120600,19947466,937,937,937,937,1
20241007,120500,19946529,937,937,937,937,0
20241007,120400,19946529,937,937,937,937,207
20241007,120300,19752570,938,938,938,938,0
20241007,120200,19752570,938,938,938,938,0
20241007,120100,19752570,938,938,938,938,0
20241007,120000,19752570,938,938,938,938,1
20241007,115900,19751632,937,937,937,937,0
20241007,115800,19751632,937,937,937,937,0
20241007,115700,19751632,937,937,937,937,0
20241007,115600,19751632,937,937,937,937,0
20241007,115500,19751632,937,937,937,937,0
20241007,115400,19751632,937,937,937,937,0
20241007,115300,19751632,937,937,937,937,0
20241007,115200,19751632,937,937,937,937,1
20241007,115100,19750695,937,938,938,937,3
20241007,115000,19747882,938,938,938,938,0
20241007,114900,19747882,938,938,938,938,0
20241007,114800,19747882,938,938,938,938,0
20241007,114700,19747882,938,938,938,938,0
20241007,114600,19747882,938,938,938,938,0
20241007,114500,19747882,938,938,938,938,0
20241007,114400,19747882,938,938,938,938,0
20241007,114300,19747882,938,938,938,938,1
20241007,114200,19746944,937,937,937,937,0
20241007,114100,19746944,937,937,937,937,0
20241007,114000,19746944,937,937,937,937,1
20241007,113900,19746007,936,936,936,936,0
20241007,113800,19746007,936,936,936,936,0
20241007,113700,19746007,936,936,936,936,0
20241007,113600,19746007,936,936,936,936,0
20241007,113500,19746007,936,936,936,936,0
20241007,113400,19746007,936,936,936,936,0
20241007,113300,19746007,936,936,936,936,0
20241007,113200,19746007,936,936,936,936,0
20241007,113100,19746007,936,936,936,936,0
20241007,113000,19746007,936,936,936,936,0
20241007,112900,19746007,936,936,936,936,0
20241007,112800,19746007,936,936,936,936,0
20241007,112700,19746007,936,936,936,936,0
20241007,112600,19746007,936,936,936,936,20
20241007,112500,19727287,938,937,938,936,4
20241007,112400,19723540,937,937,937,937,0
20241007,112300,19723540,937,937,937,937,0
20241007,112200,19723540,937,937,937,937,0
20241007,112100,19723540,937,937,937,937,0
20241007,112000,19723540,937,937,937,937,0
20241007,111900,19723540,937,937,937,937,0
20241007,111800,19723540,937,937,937,937,0
20241007,111700,19723540,937,937,937,937,1
20241007,111600,19722603,937,937,937,937,0
20241007,111500,19722603,937,937,937,937,0
20241007,111400,19722603,937,937,937,937,0
20241007,111300,19722603,937,938,938,937,3
20241007,111200,19719791,937,937,937,937,0
20241007,111100,19719791,937,937,937,937,0
20241007,111000,19719791,937,937,937,937,0
20241007,110900,19719791,937,937,937,937,0
20241007,110800,19719791,937,937,937,937,0
20241007,110700,19719791,937,937,937,937,0
20241007,110600,19719791,937,937,937,937,0
20241007,110500,19719791,937,937,937,937,0
20241007,110400,19719791,937,937,937,937,0
20241007,110300,19719791,937,937,937,937,0
20241007,110200,19719791,937,937,937,937,100
20241007,110100,19626091,937,937,937,937,0
20241007,110000,19626091,937,937,937,937,0
20241007,105900,19626091,937,937,937,937,1
20241007,105800,19625154,935,935,935,935,0
20241007,105700,19625154,935,936,936,935,1276
20241007,105600,18432070,937,937,937,937,0
20241007,105500,18432070,937,937,937,937,1
20241007,105400,18431133,937,937,937,937,0
20241007,105300,18431133,937,937,937,937,0
20241007,105200,18431133,937,937,937,937,0
20241007,105100,18431133,937,937,937,937,0
20241007,105000,18431133,937,937,937,937,103
20241007,104900,18334622,937,937,937,937,0
20241007,104800,18334622,937,937,937,937,0
20241007,104700,18334622,937,937,937,937,0
20241007,104600,18334622,937,937,937,937,0
20241007,104500,18334622,937,937,937,937,201
20241007,104400,18146285,937,937,937,937,0
20241007,104300,18146285,937,939,939,937,103
20241007,104200,18049572,939,939,939,939,100
20241007,104100,17955672,939,939,939,938,344
20241007,104000,17632799,939,939,939,939,100
20241007,103900,17538899,939,938,939,937,106
20241007,103800,17439573,939,939,939,939,101
20241007,103700,17344734,938,938,938,938,100
20241007,103600,17250934,938,938,938,938,0
20241007,103500,17250934,938,938,938,938,199
20241007,103400,17064272,938,938,938,938,1
20241007,103300,17063334,938,939,939,938,101
20241007,103200,16968496,939,939,939,939,1
20241007,103100,16967557,934,934,934,934,0
20241007,103000,16967557,934,934,934,934,0
20241007,102900,16967557,934,934,934,934,0
20241007,102800,16967557,934,934,934,934,0
20241007,102700,16967557,934,934,934,934,0
20241007,102600,16967557,934,934,934,934,0
20241007,102500,16967557,934,934,934,934,0
20241007,102400,16967557,934,934,934,934,0
20241007,102300,16967557,934,934,934,934,0
20241007,102200,16967557,934,934,934,934,0
20241007,102100,16967557,934,940,940,934,251
20241007,102000,16731623,940,940,940,940,0
20241007,101900,16731623,940,938,940,938,2000
20241007,101800,14852865,934,934,934,934,0
20241007,101700,14852865,934,935,935,934,760
20241007,101600,14143024,934,939,939,934,2
20241007,101500,14141151,939,939,939,939,0
20241007,101400,14141151,939,939,939,939,315
20241007,101300,13845366,938,937,938,937,2636
20241007,101200,11374159,937,937,937,937,0
20241007,101100,11374159,937,937,937,937,550
20241007,101000,10858809,937,937,937,937,45
20241007,100900,10816644,934,935,935,934,175
20241007,100800,10653192,937,936,937,936,20
20241007,100700,10634466,936,936,936,936,0
20241007,100600,10634466,936,936,936,936,503
20241007,100500,10163658,936,936,936,936,1
20241007,100400,10162722,935,935,935,935,2
20241007,100300,10160852,935,935,935,935,53
20241007,100200,10111297,936,936,936,936,1
20241007,100100,10110361,935,935,935,935,2
20241007,100000,10108491,936,935,936,932,7
20241007,095900,10101950,936,936,936,936,0
20241007,095800,10101950,936,936,936,936,359
20241007,095700,9765926,936,931,936,931,621
20241007,095600,9187170,930,936,936,930,500
20241007,095500,8722089,937,937,937,937,1
20241007,095400,8721152,936,937,937,936,2
20241007,095300,8719279,936,936,936,936,234
20241007,095200,8500255,935,935,936,934,331
20241007,095100,8190774,935,936,936,935,5
20241007,095000,8186097,936,937,937,936,9
20241007,094900,8177665,937,933,937,931,897
20241007,094800,7338871,933,935,935,933,3
20241007,094700,7336069,935,935,935,935,0
20241007,094600,7336069,935,935,935,935,1
20241007,094500,7335134,931,937,937,930,4462
20241007,094400,3174747,937,937,937,937,20
20241007,094300,3156007,934,934,934,934,0
20241007,094200,3156007,934,938,938,934,6
20241007,094100,3150383,938,938,938,938,1
20241007,094000,3149445,937,937,937,937,1250
20241007,093900,1978195,938,938,938,938,7
20241007,093800,1971629,938,938,938,938,8
20241007,093700,1964125,938,938,938,938,0
20241007,093600,1964125,938,935,938,935,500
20241007,093500,1496334,935,935,935,935,3
20241007,093400,1493529,935,935,935,935,2
20241007,093300,1491659,932,932,932,932,0
20241007,093200,1491659,932,934,934,932,500
20241007,093100,1025577,935,935,935,935,7
20241007,093000,1019032,935,938,938,935,134
20241007,092900,893731,938,938,938,938,0
20241007,092800,893731,938,938,938,938,0
20241007,092700,893731,938,938,938,938,9
20241007,092600,885289,938,938,938,938,0
20241007,092500,885289,938,938,938,938,0
20241007,092400,885289,938,938,938,938,0
20241007,092300,885289,938,938,938,938,0
20241007,092200,885289,938,938,938,938,0
20241007,092100,885289,938,936,938,936,24
20241007,092000,862788,935,935,935,935,20
20241007,091900,844088,935,935,935,935,0
20241007,091800,844088,935,935,935,935,0
20241007,091700,844088,935,934,935,934,161
20241007,091600,693554,934,934,934,934,4
20241007,091500,689818,934,934,934,933,3
20241007,091400,687017,934,934,934,934,4
20241007,091300,683281,934,933,934,933,6
20241007,091200,677682,933,932,934,932,12
20241007,091100,666486,932,937,937,932,17
20241007,091000,650586,938,938,938,938,0
20241007,090900,650586,938,938,938,938,0
20241007,090800,650586,938,936,938,931,597
20241007,090700,92538,939,937,939,937,2
20241007,090600,90662,938,938,938,938,11
20241007,090500,80344,935,937,937,935,3
20241007,090400,77536,939,939,939,939,0
20241007,090300,77536,939,939,939,939,0
20241007,090200,77536,939,939,939,939,0
20241007,090100,77536,939,933,939,933,6
20241007,090000,71918,934,934,934,934,77