KissMeData/001210/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,183300,93906971,909,909,909,909,355
20241016,183200,93906971,909,909,909,909,0
20241016,183100,93906971,909,909,909,909,0
20241016,183000,93906971,909,909,909,909,0
20241016,182900,93906971,909,909,909,909,0
20241016,182800,93906971,909,909,909,909,0
20241016,182700,93906971,909,909,909,909,0
20241016,182600,93906971,909,909,909,909,0
20241016,182500,93906971,909,909,909,909,0
20241016,182400,93906971,909,909,909,909,0
20241016,182300,93906971,909,909,909,909,0
20241016,182200,93906971,909,909,909,909,0
20241016,182100,93906971,909,909,909,909,0
20241016,182000,93906971,909,909,909,909,0
20241016,181900,93906971,909,909,909,909,0
20241016,181800,93906971,909,909,909,909,0
20241016,181700,93906971,909,909,909,909,0
20241016,181600,93906971,909,909,909,909,0
20241016,181500,93906971,909,909,909,909,0
20241016,181400,93906971,909,909,909,909,0
20241016,181300,93906971,909,909,909,909,0
20241016,181200,93906971,909,909,909,909,0
20241016,181100,93906971,909,909,909,909,0
20241016,181000,93906971,909,909,909,909,0
20241016,180900,93906971,909,909,909,909,0
20241016,180800,93906971,909,909,909,909,0
20241016,180700,93906971,909,909,909,909,0
20241016,180600,93906971,909,909,909,909,0
20241016,180500,93906971,909,909,909,909,0
20241016,180400,93906971,909,909,909,909,0
20241016,180300,93906971,909,909,909,909,355
20241016,180200,93906971,909,909,909,909,0
20241016,180100,93906971,909,909,909,909,0
20241016,180000,93906971,909,909,909,909,0
20241016,175900,93906971,909,909,909,909,0
20241016,175800,93906971,909,909,909,909,0
20241016,175700,93906971,909,909,909,909,0
20241016,175600,93906971,909,909,909,909,0
20241016,175500,93906971,909,909,909,909,0
20241016,175400,93906971,909,909,909,909,0
20241016,175300,93906971,909,909,909,909,0
20241016,175200,93906971,909,909,909,909,0
20241016,175100,93906971,909,909,909,909,0
20241016,175000,93906971,909,909,909,909,0
20241016,174900,93906971,909,909,909,909,0
20241016,174800,93906971,909,909,909,909,0
20241016,174700,93906971,909,909,909,909,0
20241016,174600,93906971,909,909,909,909,0
20241016,174500,93906971,909,909,909,909,0
20241016,174400,93906971,909,909,909,909,0
20241016,174300,93906971,909,909,909,909,0
20241016,174200,93906971,909,909,909,909,0
20241016,174100,93906971,909,909,909,909,0
20241016,174000,93906971,909,909,909,909,0
20241016,173900,93906971,909,909,909,909,0
20241016,173800,93906971,909,909,909,909,0
20241016,173700,93906971,909,909,909,909,0
20241016,173600,93906971,909,909,909,909,0
20241016,173500,93906971,909,909,909,909,0
20241016,173400,93906971,909,909,909,909,0
20241016,173300,93906971,909,909,909,909,355
20241016,173200,93906971,909,909,909,909,0
20241016,173100,93906971,909,909,909,909,0
20241016,173000,93906971,909,909,909,909,0
20241016,172900,93906971,909,909,909,909,0
20241016,172800,93906971,909,909,909,909,0
20241016,172700,93906971,909,909,909,909,0
20241016,172600,93906971,909,909,909,909,0
20241016,172500,93906971,909,909,909,909,0
20241016,172400,93906971,909,909,909,909,0
20241016,172300,93906971,909,909,909,909,0
20241016,172200,93906971,909,909,909,909,0
20241016,172100,93906971,909,909,909,909,0
20241016,172000,93906971,909,909,909,909,0
20241016,171900,93906971,909,909,909,909,0
20241016,171800,93906971,909,909,909,909,0
20241016,171700,93906971,909,909,909,909,0
20241016,171600,93906971,909,909,909,909,0
20241016,171500,93906971,909,909,909,909,0
20241016,171400,93906971,909,909,909,909,0
20241016,171300,93906971,909,909,909,909,0
20241016,171200,93906971,909,909,909,909,0
20241016,171100,93906971,909,909,909,909,0
20241016,171000,93906971,909,909,909,909,0
20241016,170900,93906971,909,909,909,909,0
20241016,170800,93906971,909,909,909,909,0
20241016,170700,93906971,909,909,909,909,0
20241016,170600,93906971,909,909,909,909,0
20241016,170500,93906971,909,909,909,909,0
20241016,170400,93906971,909,909,909,909,0
20241016,170300,93906971,909,909,909,909,355
20241016,170200,93906971,909,909,909,909,0
20241016,170100,93906971,909,909,909,909,0
20241016,170000,93906971,909,909,909,909,0
20241016,165900,93906971,909,909,909,909,0
20241016,165800,93906971,909,909,909,909,0
20241016,165700,93906971,909,909,909,909,0
20241016,165600,93906971,909,909,909,909,0
20241016,165500,93906971,909,909,909,909,0
20241016,165400,93906971,909,909,909,909,0
20241016,165300,93906971,909,909,909,909,0
20241016,165200,93906971,909,909,909,909,0
20241016,165100,93906971,909,909,909,909,0
20241016,165000,93906971,909,909,909,909,0
20241016,164900,93906971,909,909,909,909,0
20241016,164800,93906971,909,909,909,909,0
20241016,164700,93906971,909,909,909,909,0
20241016,164600,93906971,909,909,909,909,0
20241016,164500,93906971,909,909,909,909,0
20241016,164400,93906971,909,909,909,909,0
20241016,164300,93906971,909,909,909,909,0
20241016,164200,93906971,909,909,909,909,0
20241016,164100,93906971,909,909,909,909,0
20241016,164000,93906971,909,909,909,909,0
20241016,163900,93906971,909,909,909,909,0
20241016,163800,93906971,909,909,909,909,0
20241016,163700,93906971,909,909,909,909,0
20241016,163600,93906971,909,909,909,909,0
20241016,163500,93906971,909,909,909,909,0
20241016,163400,93906971,909,909,909,909,0
20241016,163300,93906971,909,909,909,909,355
20241016,163200,93906971,909,909,909,909,0
20241016,163100,93906971,909,909,909,909,0
20241016,163000,93906971,909,909,909,909,0
20241016,162900,93906971,909,909,909,909,0
20241016,162800,93906971,909,909,909,909,0
20241016,162700,93906971,909,909,909,909,0
20241016,162600,93906971,909,909,909,909,0
20241016,162500,93906971,909,909,909,909,0
20241016,162400,93906971,909,909,909,909,0
20241016,162300,93906971,909,909,909,909,0
20241016,162200,93906971,909,909,909,909,0
20241016,162100,93906971,909,909,909,909,0
20241016,162000,93906971,909,909,909,909,0
20241016,161900,93906971,909,909,909,909,0
20241016,161800,93906971,909,909,909,909,0
20241016,161700,93906971,909,909,909,909,0
20241016,161600,93906971,909,909,909,909,0
20241016,161500,93906971,909,909,909,909,0
20241016,161400,93906971,909,909,909,909,0
20241016,161300,93906971,909,909,909,909,0
20241016,161200,93906971,909,909,909,909,0
20241016,161100,93906971,909,909,909,909,0
20241016,161000,93906971,909,909,909,909,0
20241016,160900,93906971,909,909,909,909,0
20241016,160800,93906971,909,909,909,909,0
20241016,160700,93906971,909,909,909,909,0
20241016,160600,93906971,909,909,909,909,0
20241016,160500,93906971,909,909,909,909,0
20241016,160400,93906971,909,909,909,909,0
20241016,160300,93906971,909,909,909,909,355
20241016,160200,93906971,909,909,909,909,0
20241016,160100,93906971,909,909,909,909,0
20241016,160000,93906971,909,909,909,909,0
20241016,155900,93906971,909,909,909,909,0
20241016,155800,93906971,909,909,909,909,0
20241016,155700,93906971,909,909,909,909,0
20241016,155600,93906971,909,909,909,909,0
20241016,155500,93906971,909,909,909,909,0
20241016,155400,93906971,909,909,909,909,0
20241016,155300,93906971,909,909,909,909,0
20241016,155200,93906971,909,909,909,909,0
20241016,155100,93906971,909,909,909,909,0
20241016,155000,93906971,909,909,909,909,0
20241016,154900,93906971,909,909,909,909,0
20241016,154800,93906971,909,909,909,909,0
20241016,154700,93906971,909,909,909,909,0
20241016,154600,93906971,909,909,909,909,0
20241016,154500,93906971,909,909,909,909,0
20241016,154400,93906971,909,909,909,909,0
20241016,154300,93906971,909,909,909,909,0
20241016,154200,93906971,909,909,909,909,0
20241016,154100,93906971,909,909,909,909,0
20241016,154000,93906971,909,909,909,909,0
20241016,153900,93906971,909,909,909,909,0
20241016,153800,93906971,909,909,909,909,0
20241016,153700,93906971,909,909,909,909,0
20241016,153600,93906971,909,909,909,909,0
20241016,153500,93906971,909,909,909,909,0
20241016,153400,93906971,909,909,909,909,0
20241016,153300,93906971,909,909,909,909,355
20241016,153200,93906971,909,909,909,909,0
20241016,153100,93906971,909,909,909,909,0
20241016,153000,93906971,909,909,909,909,355
20241016,152900,93584276,909,909,909,909,0
20241016,152800,93584276,909,909,909,909,0
20241016,152700,93584276,909,909,909,909,0
20241016,152600,93584276,909,909,909,909,0
20241016,152500,93584276,909,909,909,909,0
20241016,152400,93584276,909,909,909,909,0
20241016,152300,93584276,909,909,909,909,0
20241016,152200,93584276,909,909,909,909,0
20241016,152100,93584276,909,909,909,909,0
20241016,152000,93584276,909,909,909,909,0
20241016,151900,93584276,909,908,909,908,15
20241016,151800,93570655,909,909,909,909,1000
20241016,151700,92661655,909,909,909,909,1005
20241016,151600,91748110,909,909,909,909,0
20241016,151500,91748110,909,909,909,909,1
20241016,151400,91747201,901,901,901,901,0
20241016,151300,91747201,901,901,901,901,1
20241016,151200,91746300,909,909,909,909,0
20241016,151100,91746300,909,909,909,909,0
20241016,151000,91746300,909,909,909,909,0
20241016,150900,91746300,909,909,909,909,0
20241016,150800,91746300,909,908,909,908,12
20241016,150700,91735403,909,909,909,909,0
20241016,150600,91735403,909,909,909,909,0
20241016,150500,91735403,909,909,909,909,0
20241016,150400,91735403,909,902,909,900,1574
20241016,150300,90315746,900,900,900,900,0
20241016,150200,90315746,900,899,900,899,697
20241016,150100,89688923,900,900,900,900,0
20241016,150000,89688923,900,900,900,900,0
20241016,145900,89688923,900,900,900,900,0
20241016,145800,89688923,900,902,902,900,517
20241016,145700,89222605,902,902,902,902,0
20241016,145600,89222605,902,902,902,902,1007
20241016,145500,88314291,902,902,902,902,1
20241016,145400,88313389,908,908,908,908,0
20241016,145300,88313389,908,908,908,908,1
20241016,145200,88312481,908,908,908,908,0
20241016,145100,88312481,908,908,908,908,0
20241016,145000,88312481,908,908,908,908,0
20241016,144900,88312481,908,908,908,908,0
20241016,144800,88312481,908,900,908,899,201
20241016,144700,88130951,909,909,909,909,0
20241016,144600,88130951,909,909,909,909,0
20241016,144500,88130951,909,909,909,909,0
20241016,144400,88130951,909,909,909,909,0
20241016,144300,88130951,909,909,909,909,1000
20241016,144200,87221951,909,909,909,909,0
20241016,144100,87221951,909,909,909,909,0
20241016,144000,87221951,909,909,909,909,0
20241016,143900,87221951,909,909,909,909,1
20241016,143800,87221042,903,903,903,903,970
20241016,143700,86345132,903,903,903,903,0
20241016,143600,86345132,903,903,903,903,1
20241016,143500,86344229,898,899,899,898,6371
20241016,143400,80620816,899,901,901,899,6092
20241016,143300,75143297,910,905,910,905,521
20241016,143200,74670441,900,900,900,900,1
20241016,143100,74669541,905,905,905,905,0
20241016,143000,74669541,905,904,905,904,14
20241016,142900,74656876,905,905,905,905,0
20241016,142800,74656876,905,905,905,905,0
20241016,142700,74656876,905,905,905,905,0
20241016,142600,74656876,905,905,905,905,0
20241016,142500,74656876,905,905,905,905,0
20241016,142400,74656876,905,905,905,905,0
20241016,142300,74656876,905,905,905,905,1
20241016,142200,74655971,905,905,905,905,0
20241016,142100,74655971,905,905,905,905,1
20241016,142000,74655066,899,899,899,899,0
20241016,141900,74655066,899,899,899,899,0
20241016,141800,74655066,899,899,899,899,37
20241016,141700,74621803,899,910,910,899,734
20241016,141600,73960947,912,912,912,912,0
20241016,141500,73960947,912,912,912,912,0
20241016,141400,73960947,912,912,912,912,0
20241016,141300,73960947,912,912,912,912,0
20241016,141200,73960947,912,903,912,903,7120
20241016,141100,67481473,900,900,900,900,0
20241016,141000,67481473,900,900,900,900,0
20241016,140900,67481473,900,900,900,900,667
20241016,140800,66881173,900,900,900,900,0
20241016,140700,66881173,900,900,900,900,0
20241016,140600,66881173,900,900,900,900,1
20241016,140500,66880273,899,899,899,899,0
20241016,140400,66880273,899,899,899,899,0
20241016,140300,66880273,899,899,899,899,0
20241016,140200,66880273,899,899,899,899,0
20241016,140100,66880273,899,899,899,899,0
20241016,140000,66880273,899,899,899,899,1
20241016,135900,66879374,906,906,906,906,0
20241016,135800,66879374,906,906,906,906,0
20241016,135700,66879374,906,906,906,906,0
20241016,135600,66879374,906,906,906,906,0
20241016,135500,66879374,906,906,906,906,0
20241016,135400,66879374,906,906,906,906,0
20241016,135300,66879374,906,906,906,906,0
20241016,135200,66879374,906,906,906,906,0
20241016,135100,66879374,906,905,906,905,302
20241016,135000,66606063,905,905,905,905,0
20241016,134900,66606063,905,905,905,905,1
20241016,134800,66605158,906,905,906,905,5501
20241016,134700,61626752,906,906,906,906,1
20241016,134600,61625846,907,907,907,907,0
20241016,134500,61625846,907,901,907,896,5424
20241016,134400,56748299,908,908,908,908,0
20241016,134300,56748299,908,908,908,908,0
20241016,134200,56748299,908,908,908,908,1
20241016,134100,56747391,909,909,909,909,0
20241016,134000,56747391,909,909,909,909,1
20241016,133900,56746482,910,910,910,910,0
20241016,133800,56746482,910,910,910,910,0
20241016,133700,56746482,910,907,910,907,855
20241016,133600,55970935,901,901,901,901,1
20241016,133500,55970034,900,900,900,900,0
20241016,133400,55970034,900,900,900,900,0
20241016,133300,55970034,900,907,907,900,27000
20241016,133200,31649971,913,913,913,913,0
20241016,133100,31649971,913,913,913,913,0
20241016,133000,31649971,913,913,913,913,0
20241016,132900,31649971,913,913,913,913,0
20241016,132800,31649971,913,913,913,913,0
20241016,132700,31649971,913,913,913,913,55
20241016,132600,31599756,913,913,913,913,0
20241016,132500,31599756,913,913,913,913,1
20241016,132400,31598843,907,907,907,907,1
20241016,132300,31597936,913,913,913,913,0
20241016,132200,31597936,913,913,913,913,0
20241016,132100,31597936,913,913,913,913,0
20241016,132000,31597936,913,913,913,913,1
20241016,131900,31597023,914,914,914,914,0
20241016,131800,31597023,914,914,914,914,0
20241016,131700,31597023,914,914,914,914,0
20241016,131600,31597023,914,914,914,914,0
20241016,131500,31597023,914,914,914,914,0
20241016,131400,31597023,914,914,914,914,0
20241016,131300,31597023,914,914,914,914,0
20241016,131200,31597023,914,914,914,914,0
20241016,131100,31597023,914,914,914,914,0
20241016,131000,31597023,914,914,914,914,0
20241016,130900,31597023,914,912,914,912,11
20241016,130800,31586989,914,914,914,914,0
20241016,130700,31586989,914,914,914,914,0
20241016,130600,31586989,914,914,914,914,0
20241016,130500,31586989,914,914,914,914,0
20241016,130400,31586989,914,914,914,914,0
20241016,130300,31586989,914,914,914,914,0
20241016,130200,31586989,914,914,914,914,280
20241016,130100,31331069,914,914,914,914,0
20241016,130000,31331069,914,914,914,914,0
20241016,125900,31331069,914,914,914,914,0
20241016,125800,31331069,914,914,914,914,0
20241016,125700,31331069,914,914,914,914,0
20241016,125600,31331069,914,914,914,914,0
20241016,125500,31331069,914,914,914,914,0
20241016,125400,31331069,914,914,914,914,0
20241016,125300,31331069,914,914,914,914,0
20241016,125200,31331069,914,914,914,914,11
20241016,125100,31321015,914,912,914,912,257
20241016,125000,31086183,914,914,914,914,0
20241016,124900,31086183,914,914,914,914,0
20241016,124800,31086183,914,914,914,914,0
20241016,124700,31086183,914,914,914,914,0
20241016,124600,31086183,914,914,914,914,0
20241016,124500,31086183,914,914,914,914,0
20241016,124400,31086183,914,914,914,914,0
20241016,124300,31086183,914,914,914,914,0
20241016,124200,31086183,914,914,914,914,0
20241016,124100,31086183,914,914,914,914,0
20241016,124000,31086183,914,914,914,914,0
20241016,123900,31086183,914,914,914,914,1
20241016,123800,31085269,905,905,905,905,1
20241016,123700,31084364,914,914,914,914,0
20241016,123600,31084364,914,914,914,914,0
20241016,123500,31084364,914,914,914,914,0
20241016,123400,31084364,914,914,914,914,0
20241016,123300,31084364,914,914,914,914,1
20241016,123200,31083450,914,914,914,914,0
20241016,123100,31083450,914,914,914,914,0
20241016,123000,31083450,914,914,914,914,0
20241016,122900,31083450,914,914,914,914,0
20241016,122800,31083450,914,914,914,914,0
20241016,122700,31083450,914,914,914,914,0
20241016,122600,31083450,914,914,914,914,0
20241016,122500,31083450,914,914,914,914,0
20241016,122400,31083450,914,914,914,914,0
20241016,122300,31083450,914,914,914,914,36
20241016,122200,31050546,914,914,914,914,311
20241016,122100,30766292,914,914,914,914,0
20241016,122000,30766292,914,914,914,914,0
20241016,121900,30766292,914,914,914,914,0
20241016,121800,30766292,914,914,914,914,0
20241016,121700,30766292,914,914,914,914,0
20241016,121600,30766292,914,914,914,914,0
20241016,121500,30766292,914,914,914,914,0
20241016,121400,30766292,914,914,914,914,0
20241016,121300,30766292,914,914,914,914,0
20241016,121200,30766292,914,914,914,914,1
20241016,121100,30765378,905,913,913,905,13
20241016,121000,30753533,913,913,913,913,0
20241016,120900,30753533,913,913,913,913,1
20241016,120800,30752620,914,914,914,914,0
20241016,120700,30752620,914,914,914,914,0
20241016,120600,30752620,914,914,914,914,0
20241016,120500,30752620,914,914,914,914,0
20241016,120400,30752620,914,914,914,914,0
20241016,120300,30752620,914,914,914,914,0
20241016,120200,30752620,914,914,914,914,0
20241016,120100,30752620,914,914,914,914,0
20241016,120000,30752620,914,914,914,914,0
20241016,115900,30752620,914,914,914,914,0
20241016,115800,30752620,914,914,914,914,0
20241016,115700,30752620,914,910,914,910,350
20241016,115600,30433477,903,905,905,903,1880
20241016,115500,28735414,911,911,911,911,0
20241016,115400,28735414,911,911,911,911,1
20241016,115300,28734503,905,905,905,905,0
20241016,115200,28734503,905,905,905,905,0
20241016,115100,28734503,905,905,905,905,0
20241016,115000,28734503,905,907,907,905,1685
20241016,114900,27209345,907,907,907,907,0
20241016,114800,27209345,907,907,907,907,0
20241016,114700,27209345,907,907,907,907,0
20241016,114600,27209345,907,907,907,907,0
20241016,114500,27209345,907,907,907,907,0
20241016,114400,27209345,907,907,907,907,0
20241016,114300,27209345,907,907,907,907,0
20241016,114200,27209345,907,907,907,907,0
20241016,114100,27209345,907,907,907,907,555
20241016,114000,26705960,907,907,907,907,4
20241016,113900,26702332,911,911,911,911,2
20241016,113800,26700510,906,906,906,906,0
20241016,113700,26700510,906,906,906,906,0
20241016,113600,26700510,906,906,906,906,0
20241016,113500,26700510,906,906,906,906,0
20241016,113400,26700510,906,906,906,906,99
20241016,113300,26610816,908,908,908,908,0
20241016,113200,26610816,908,907,908,906,335
20241016,113100,26307283,908,908,908,908,2
20241016,113000,26305467,908,908,908,908,0
20241016,112900,26305467,908,908,908,908,18
20241016,112800,26289123,908,908,908,908,117
20241016,112700,26182887,908,908,908,908,3
20241016,112600,26180163,912,912,912,912,0
20241016,112500,26180163,912,912,912,912,0
20241016,112400,26180163,912,912,912,912,0
20241016,112300,26180163,912,912,912,912,0
20241016,112200,26180163,912,912,912,912,0
20241016,112100,26180163,912,912,912,912,0
20241016,112000,26180163,912,912,912,912,0
20241016,111900,26180163,912,912,912,912,0
20241016,111800,26180163,912,912,912,912,0
20241016,111700,26180163,912,912,912,912,0
20241016,111600,26180163,912,912,912,912,0
20241016,111500,26180163,912,912,912,912,0
20241016,111400,26180163,912,912,912,912,0
20241016,111300,26180163,912,912,912,912,0
20241016,111200,26180163,912,912,912,912,47
20241016,111100,26137299,912,912,912,912,0
20241016,111000,26137299,912,912,912,912,0
20241016,110900,26137299,912,912,912,912,0
20241016,110800,26137299,912,912,912,912,20
20241016,110700,26119059,914,914,914,914,100
20241016,110600,26027659,914,914,914,914,0
20241016,110500,26027659,914,910,914,909,2000
20241016,110400,24205653,913,913,913,913,0
20241016,110300,24205653,913,913,913,913,1
20241016,110200,24204740,914,914,914,914,0
20241016,110100,24204740,914,914,914,914,0
20241016,110000,24204740,914,914,914,914,1
20241016,105900,24203826,914,916,916,914,5
20241016,105800,24199254,916,916,916,916,0
20241016,105700,24199254,916,916,916,916,0
20241016,105600,24199254,916,916,916,916,0
20241016,105500,24199254,916,916,916,916,1
20241016,105400,24198338,917,917,917,917,0
20241016,105300,24198338,917,917,917,917,0
20241016,105200,24198338,917,917,917,917,0
20241016,105100,24198338,917,917,917,917,1
20241016,105000,24197421,917,917,917,917,0
20241016,104900,24197421,917,917,917,917,0
20241016,104800,24197421,917,917,917,917,0
20241016,104700,24197421,917,917,917,917,0
20241016,104600,24197421,917,917,917,917,10
20241016,104500,24188251,918,918,918,918,0
20241016,104400,24188251,918,918,918,918,0
20241016,104300,24188251,918,918,918,918,0
20241016,104200,24188251,918,918,918,918,0
20241016,104100,24188251,918,918,918,918,1
20241016,104000,24187333,919,919,919,919,0
20241016,103900,24187333,919,919,919,919,0
20241016,103800,24187333,919,919,919,919,0
20241016,103700,24187333,919,919,919,919,0
20241016,103600,24187333,919,919,919,919,0
20241016,103500,24187333,919,919,919,919,0
20241016,103400,24187333,919,919,919,919,1
20241016,103300,24186414,920,920,920,920,0
20241016,103200,24186414,920,920,920,920,0
20241016,103100,24186414,920,920,920,920,0
20241016,103000,24186414,920,920,920,920,0
20241016,102900,24186414,920,909,920,909,18
20241016,102800,24169898,920,920,920,920,10
20241016,102700,24160698,921,921,921,921,10
20241016,102600,24151488,921,921,921,921,1
20241016,102500,24150567,922,921,922,921,21
20241016,102400,24131225,922,918,922,918,1729
20241016,102300,22539675,907,907,907,907,40
20241016,102200,22503395,920,916,920,916,1556
20241016,102100,21075475,916,916,916,916,0
20241016,102000,21075475,916,916,916,916,0
20241016,101900,21075475,916,916,916,916,0
20241016,101800,21075475,916,916,916,916,0
20241016,101700,21075475,916,916,916,916,1675
20241016,101600,19541175,916,916,916,916,3
20241016,101500,19538427,916,916,916,916,5
20241016,101400,19533847,916,916,916,916,0
20241016,101300,19533847,916,916,916,916,0
20241016,101200,19533847,916,916,916,916,0
20241016,101100,19533847,916,916,916,916,0
20241016,101000,19533847,916,916,916,916,0
20241016,100900,19533847,916,916,916,916,0
20241016,100800,19533847,916,916,916,916,3
20241016,100700,19531099,916,916,916,916,3
20241016,100600,19528351,916,916,916,916,0
20241016,100500,19528351,916,916,916,916,0
20241016,100400,19528351,916,916,916,916,1
20241016,100300,19527435,915,915,915,915,0
20241016,100200,19527435,915,915,915,915,1504
20241016,100100,18151275,915,915,915,915,0
20241016,100000,18151275,915,913,915,913,100
20241016,095900,18059935,913,913,913,913,10
20241016,095800,18050805,913,913,913,913,0
20241016,095700,18050805,913,913,913,913,0
20241016,095600,18050805,913,913,913,913,0
20241016,095500,18050805,913,913,913,913,0
20241016,095400,18050805,913,913,913,913,4
20241016,095300,18047153,905,905,905,905,0
20241016,095200,18047153,905,905,905,905,0
20241016,095100,18047153,905,910,913,905,102
20241016,095000,17954217,913,913,913,913,0
20241016,094900,17954217,913,913,913,913,0
20241016,094800,17954217,913,913,913,913,10
20241016,094700,17945087,915,915,915,915,0
20241016,094600,17945087,915,907,915,901,712
20241016,094500,17300347,916,916,916,916,0
20241016,094400,17300347,916,916,916,916,1
20241016,094300,17299431,907,907,907,907,1
20241016,094200,17298524,916,916,916,916,3
20241016,094100,17295776,916,916,916,916,0
20241016,094000,17295776,916,916,916,916,0
20241016,093900,17295776,916,916,916,916,0
20241016,093800,17295776,916,916,916,916,0
20241016,093700,17295776,916,916,916,916,0
20241016,093600,17295776,916,916,916,916,125
20241016,093500,17181276,916,916,916,916,0
20241016,093400,17181276,916,916,916,916,5
20241016,093300,17176696,917,917,917,917,2
20241016,093200,17174862,918,918,918,918,0
20241016,093100,17174862,918,918,918,918,1
20241016,093000,17173944,918,918,918,918,0
20241016,092900,17173944,918,908,918,907,2240
20241016,092800,15140881,908,910,911,908,1220
20241016,092700,14031549,919,919,919,919,0
20241016,092600,14031549,919,919,919,919,0
20241016,092500,14031549,919,919,919,919,0
20241016,092400,14031549,919,919,919,919,0
20241016,092300,14031549,919,919,919,919,0
20241016,092200,14031549,919,919,919,919,0
20241016,092100,14031549,919,920,920,909,1533
20241016,092000,12638031,919,919,919,919,0
20241016,091900,12638031,919,919,919,919,0
20241016,091800,12638031,919,919,919,919,428
20241016,091700,12244699,919,917,919,917,137
20241016,091600,12119048,917,917,917,916,119
20241016,091500,12009947,917,907,917,907,74
20241016,091400,11942589,920,916,920,916,1110
20241016,091300,10921783,916,913,917,913,162
20241016,091200,10773668,913,904,913,904,2853
20241016,091100,8191567,904,904,904,904,2303
20241016,091000,6109655,904,908,908,904,653
20241016,090900,5516943,908,910,911,908,2002
20241016,090800,3695124,910,915,915,910,192
20241016,090700,3519865,918,918,918,918,1
20241016,090600,3518947,920,920,920,920,81
20241016,090500,3444427,920,920,920,920,2
20241016,090400,3442587,920,923,923,920,16
20241016,090300,3427835,923,929,929,923,10
20241016,090200,3418559,932,935,935,915,8
20241016,090100,3411132,938,943,943,938,2
20241016,090000,3409251,904,903,945,903,3729