KissMeData/023460/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,191200,16270141750,346,346,346,346,280125
20241008,191100,16270141750,346,346,346,346,0
20241008,191000,16270141750,346,346,346,346,0
20241008,190900,16270141750,346,346,346,346,0
20241008,190800,16270141750,346,346,346,346,0
20241008,190700,16270141750,346,346,346,346,0
20241008,190600,16270141750,346,346,346,346,0
20241008,190500,16270141750,346,346,346,346,0
20241008,190400,16270141750,346,346,346,346,0
20241008,190300,16270141750,346,346,346,346,0
20241008,190200,16270141750,346,346,346,346,0
20241008,190100,16270141750,346,346,346,346,0
20241008,190000,16270141750,346,346,346,346,0
20241008,185900,16270141750,346,346,346,346,0
20241008,185800,16270141750,346,346,346,346,0
20241008,185700,16270141750,346,346,346,346,0
20241008,185600,16270141750,346,346,346,346,0
20241008,185500,16270141750,346,346,346,346,0
20241008,185400,16270141750,346,346,346,346,0
20241008,185300,16270141750,346,346,346,346,0
20241008,185200,16270141750,346,346,346,346,0
20241008,185100,16270141750,346,346,346,346,0
20241008,185000,16270141750,346,346,346,346,0
20241008,184900,16270141750,346,346,346,346,0
20241008,184800,16270141750,346,346,346,346,0
20241008,184700,16270141750,346,346,346,346,0
20241008,184600,16270141750,346,346,346,346,0
20241008,184500,16270141750,346,346,346,346,0
20241008,184400,16270141750,346,346,346,346,0
20241008,184300,16270141750,346,346,346,346,0
20241008,184200,16270141750,346,346,346,346,280125
20241008,184100,16270141750,346,346,346,346,0
20241008,184000,16270141750,346,346,346,346,0
20241008,183900,16270141750,346,346,346,346,0
20241008,183800,16270141750,346,346,346,346,0
20241008,183700,16270141750,346,346,346,346,0
20241008,183600,16270141750,346,346,346,346,0
20241008,183500,16270141750,346,346,346,346,0
20241008,183400,16270141750,346,346,346,346,0
20241008,183300,16270141750,346,346,346,346,0
20241008,183200,16270141750,346,346,346,346,0
20241008,183100,16270141750,346,346,346,346,0
20241008,183000,16270141750,346,346,346,346,0
20241008,182900,16270141750,346,346,346,346,0
20241008,182800,16270141750,346,346,346,346,0
20241008,182700,16270141750,346,346,346,346,0
20241008,182600,16270141750,346,346,346,346,0
20241008,182500,16270141750,346,346,346,346,0
20241008,182400,16270141750,346,346,346,346,0
20241008,182300,16270141750,346,346,346,346,0
20241008,182200,16270141750,346,346,346,346,0
20241008,182100,16270141750,346,346,346,346,0
20241008,182000,16270141750,346,346,346,346,0
20241008,181900,16270141750,346,346,346,346,0
20241008,181800,16270141750,346,346,346,346,0
20241008,181700,16270141750,346,346,346,346,0
20241008,181600,16270141750,346,346,346,346,0
20241008,181500,16270141750,346,346,346,346,0
20241008,181400,16270141750,346,346,346,346,0
20241008,181300,16270141750,346,346,346,346,0
20241008,181200,16270141750,346,346,346,346,280125
20241008,181100,16270141750,346,346,346,346,0
20241008,181000,16270141750,346,346,346,346,0
20241008,180900,16270141750,346,346,346,346,0
20241008,180800,16270141750,346,346,346,346,0
20241008,180700,16270141750,346,346,346,346,0
20241008,180600,16270141750,346,346,346,346,0
20241008,180500,16270141750,346,346,346,346,0
20241008,180400,16270141750,346,346,346,346,0
20241008,180300,16270141750,346,346,346,346,0
20241008,180200,16270141750,346,346,346,346,0
20241008,180100,16270141750,346,346,346,346,0
20241008,180000,16270141750,346,346,346,346,0
20241008,175900,16270141750,346,346,346,346,0
20241008,175800,16270141750,346,346,346,346,0
20241008,175700,16270141750,346,346,346,346,0
20241008,175600,16270141750,346,346,346,346,0
20241008,175500,16270141750,346,346,346,346,0
20241008,175400,16270141750,346,346,346,346,0
20241008,175300,16270141750,346,346,346,346,0
20241008,175200,16270141750,346,346,346,346,0
20241008,175100,16270141750,346,346,346,346,0
20241008,175000,16270141750,346,346,346,346,0
20241008,174900,16270141750,346,346,346,346,0
20241008,174800,16270141750,346,346,346,346,0
20241008,174700,16270141750,346,346,346,346,0
20241008,174600,16270141750,346,346,346,346,0
20241008,174500,16270141750,346,346,346,346,0
20241008,174400,16270141750,346,346,346,346,0
20241008,174300,16270141750,346,346,346,346,0
20241008,174200,16270141750,346,346,346,346,280125
20241008,174100,16270141750,346,346,346,346,0
20241008,174000,16270141750,346,346,346,346,0
20241008,173900,16270141750,346,346,346,346,0
20241008,173800,16270141750,346,346,346,346,0
20241008,173700,16270141750,346,346,346,346,0
20241008,173600,16270141750,346,346,346,346,0
20241008,173500,16270141750,346,346,346,346,0
20241008,173400,16270141750,346,346,346,346,0
20241008,173300,16270141750,346,346,346,346,0
20241008,173200,16270141750,346,346,346,346,0
20241008,173100,16270141750,346,346,346,346,0
20241008,173000,16270141750,346,346,346,346,0
20241008,172900,16270141750,346,346,346,346,0
20241008,172800,16270141750,346,346,346,346,0
20241008,172700,16270141750,346,346,346,346,0
20241008,172600,16270141750,346,346,346,346,0
20241008,172500,16270141750,346,346,346,346,0
20241008,172400,16270141750,346,346,346,346,0
20241008,172300,16270141750,346,346,346,346,0
20241008,172200,16270141750,346,346,346,346,0
20241008,172100,16270141750,346,346,346,346,0
20241008,172000,16270141750,346,346,346,346,0
20241008,171900,16270141750,346,346,346,346,0
20241008,171800,16270141750,346,346,346,346,0
20241008,171700,16270141750,346,346,346,346,0
20241008,171600,16270141750,346,346,346,346,0
20241008,171500,16270141750,346,346,346,346,0
20241008,171400,16270141750,346,346,346,346,0
20241008,171300,16270141750,346,346,346,346,0
20241008,171200,16270141750,346,346,346,346,280125
20241008,171100,16270141750,346,346,346,346,0
20241008,171000,16270141750,346,346,346,346,0
20241008,170900,16270141750,346,346,346,346,0
20241008,170800,16270141750,346,346,346,346,0
20241008,170700,16270141750,346,346,346,346,0
20241008,170600,16270141750,346,346,346,346,0
20241008,170500,16270141750,346,346,346,346,0
20241008,170400,16270141750,346,346,346,346,0
20241008,170300,16270141750,346,346,346,346,0
20241008,170200,16270141750,346,346,346,346,0
20241008,170100,16270141750,346,346,346,346,0
20241008,170000,16270141750,346,346,346,346,0
20241008,165900,16270141750,346,346,346,346,0
20241008,165800,16270141750,346,346,346,346,0
20241008,165700,16270141750,346,346,346,346,0
20241008,165600,16270141750,346,346,346,346,0
20241008,165500,16270141750,346,346,346,346,0
20241008,165400,16270141750,346,346,346,346,0
20241008,165300,16270141750,346,346,346,346,0
20241008,165200,16270141750,346,346,346,346,0
20241008,165100,16270141750,346,346,346,346,0
20241008,165000,16270141750,346,346,346,346,0
20241008,164900,16270141750,346,346,346,346,0
20241008,164800,16270141750,346,346,346,346,0
20241008,164700,16270141750,346,346,346,346,0
20241008,164600,16270141750,346,346,346,346,0
20241008,164500,16270141750,346,346,346,346,0
20241008,164400,16270141750,346,346,346,346,0
20241008,164300,16270141750,346,346,346,346,0
20241008,164200,16270141750,346,346,346,346,280125
20241008,164100,16270141750,346,346,346,346,0
20241008,164000,16270141750,346,346,346,346,0
20241008,163900,16270141750,346,346,346,346,0
20241008,163800,16270141750,346,346,346,346,0
20241008,163700,16270141750,346,346,346,346,0
20241008,163600,16270141750,346,346,346,346,0
20241008,163500,16270141750,346,346,346,346,0
20241008,163400,16270141750,346,346,346,346,0
20241008,163300,16270141750,346,346,346,346,0
20241008,163200,16270141750,346,346,346,346,0
20241008,163100,16270141750,346,346,346,346,0
20241008,163000,16270141750,346,346,346,346,0
20241008,162900,16270141750,346,346,346,346,0
20241008,162800,16270141750,346,346,346,346,0
20241008,162700,16270141750,346,346,346,346,0
20241008,162600,16270141750,346,346,346,346,0
20241008,162500,16270141750,346,346,346,346,0
20241008,162400,16270141750,346,346,346,346,0
20241008,162300,16270141750,346,346,346,346,0
20241008,162200,16270141750,346,346,346,346,0
20241008,162100,16270141750,346,346,346,346,0
20241008,162000,16270141750,346,346,346,346,0
20241008,161900,16270141750,346,346,346,346,0
20241008,161800,16270141750,346,346,346,346,0
20241008,161700,16270141750,346,346,346,346,0
20241008,161600,16270141750,346,346,346,346,0
20241008,161500,16270141750,346,346,346,346,0
20241008,161400,16270141750,346,346,346,346,0
20241008,161300,16270141750,346,346,346,346,0
20241008,161200,16270141750,346,346,346,346,280125
20241008,161100,16270141750,346,346,346,346,0
20241008,161000,16270141750,346,346,346,346,0
20241008,160900,16270141750,346,346,346,346,0
20241008,160800,16270141750,346,346,346,346,0
20241008,160700,16270141750,346,346,346,346,0
20241008,160600,16270141750,346,346,346,346,0
20241008,160500,16270141750,346,346,346,346,0
20241008,160400,16270141750,346,346,346,346,0
20241008,160300,16270141750,346,346,346,346,0
20241008,160200,16270141750,346,346,346,346,0
20241008,160100,16270141750,346,346,346,346,0
20241008,160000,16270141750,346,346,346,346,0
20241008,155900,16270141750,346,346,346,346,0
20241008,155800,16270141750,346,346,346,346,0
20241008,155700,16270141750,346,346,346,346,0
20241008,155600,16270141750,346,346,346,346,0
20241008,155500,16270141750,346,346,346,346,0
20241008,155400,16270141750,346,346,346,346,0
20241008,155300,16270141750,346,346,346,346,0
20241008,155200,16270141750,346,346,346,346,0
20241008,155100,16270141750,346,346,346,346,0
20241008,155000,16270141750,346,346,346,346,0
20241008,154900,16270141750,346,346,346,346,0
20241008,154800,16270141750,346,346,346,346,0
20241008,154700,16270141750,346,346,346,346,0
20241008,154600,16270141750,346,346,346,346,0
20241008,154500,16270141750,346,346,346,346,0
20241008,154400,16270141750,346,346,346,346,0
20241008,154300,16270141750,346,346,346,346,0
20241008,154200,16270141750,346,346,346,346,280125
20241008,154100,16270141750,346,346,346,346,0
20241008,154000,16270141750,346,346,346,346,0
20241008,153900,16270141750,346,346,346,346,0
20241008,153800,16270141750,346,346,346,346,0
20241008,153700,16270141750,346,346,346,346,0
20241008,153600,16270141750,346,346,346,346,0
20241008,153500,16270141750,346,346,346,346,0
20241008,153400,16270141750,346,346,346,346,0
20241008,153300,16270141750,346,346,346,346,0
20241008,153200,16270141750,346,346,346,346,0
20241008,153100,16270141750,346,346,346,346,0
20241008,153000,16270141750,346,346,346,346,280125
20241008,152900,16173218500,350,350,350,350,0
20241008,152800,16173218500,350,350,350,350,0
20241008,152700,16173218500,350,350,350,350,0
20241008,152600,16173218500,350,350,350,350,0
20241008,152500,16173218500,350,350,350,350,0
20241008,152400,16173218500,350,350,350,350,0
20241008,152300,16173218500,350,350,350,350,0
20241008,152200,16173218500,350,350,350,350,0
20241008,152100,16173218500,350,350,350,350,0
20241008,152000,16173218500,350,350,350,350,0
20241008,151900,16173218500,350,359,359,348,361504
20241008,151800,16045822959,359,361,363,356,194988
20241008,151700,15975981356,362,363,364,360,89028
20241008,151600,15943802683,364,361,370,361,134263
20241008,151500,15894726404,369,361,372,360,161284
20241008,151400,15835806952,362,365,365,358,128433
20241008,151300,15789401756,366,371,372,355,293757
20241008,151200,15682384855,372,369,375,368,153888
20241008,151100,15625270910,369,380,380,363,475288
20241008,151000,15448929825,379,380,383,377,337121
20241008,150900,15320914187,379,375,380,375,268965
20241008,150800,15219206979,378,369,380,369,180104
20241008,150700,15151763189,371,373,374,368,140323
20241008,150600,15099819344,372,379,379,366,272205
20241008,150500,14998690782,378,382,383,378,180721
20241008,150400,14929972059,383,379,383,379,232130
20241008,150300,14841357796,380,373,383,372,552076
20241008,150200,14632177132,372,372,374,369,167198
20241008,150100,14570011919,373,373,376,369,387066
20241008,150000,14425587453,369,348,375,348,473609
20241008,145900,14252568329,348,349,350,347,57429
20241008,145800,14232563850,349,349,355,349,86698
20241008,145700,14202004452,350,346,350,346,79394
20241008,145600,14174417743,346,350,350,345,64181
20241008,145500,14152095528,350,347,350,347,86723
20241008,145400,14121868022,347,349,351,345,123014
20241008,145300,14079046035,349,357,357,343,310602
20241008,145200,13970412242,358,360,361,356,156826
20241008,145100,13914089183,360,363,363,360,85253
20241008,145000,13883381697,363,364,364,360,71101
20241008,144900,13857713105,363,365,366,362,33279
20241008,144800,13845629234,361,365,367,361,56628
20241008,144700,13825065427,364,366,367,362,27437
20241008,144600,13815057266,367,364,367,364,33330
20241008,144500,13802878860,364,363,365,362,46531
20241008,144400,13786016929,364,365,366,362,33711
20241008,144300,13773756517,365,363,366,362,37027
20241008,144200,13760292583,362,364,364,361,74179
20241008,144100,13733411115,366,366,367,364,27744
20241008,144000,13723289516,365,367,368,364,39365
20241008,143900,13708872017,368,367,369,367,11995
20241008,143800,13704463623,368,369,372,367,70436
20241008,143700,13678436511,371,367,371,365,105534
20241008,143600,13639505309,367,365,367,364,35212
20241008,143500,13626675869,365,363,367,363,29954
20241008,143400,13615736254,363,367,368,363,45829
20241008,143300,13598977484,366,369,370,366,36672
20241008,143200,13585487920,369,371,371,368,12184
20241008,143100,13580988979,371,368,371,368,23409
20241008,143000,13572337732,370,371,371,368,30448
20241008,142900,13561097750,371,371,371,369,55548
20241008,142800,13540571080,372,373,374,371,37858
20241008,142700,13526457930,373,371,375,371,33147
20241008,142600,13514097273,371,374,378,371,187086
20241008,142500,13444013300,376,363,376,363,132686
20241008,142400,13394864251,363,365,365,362,18617
20241008,142300,13388108994,365,363,365,363,68720
20241008,142200,13363048554,364,360,365,360,45416
20241008,142100,13346565542,360,364,364,360,50981
20241008,142000,13328109888,364,362,366,362,22944
20241008,141900,13319761338,364,362,366,361,126204
20241008,141800,13273842388,361,358,364,358,55409
20241008,141700,13253907210,359,364,364,358,74614
20241008,141600,13226946124,364,363,364,363,10634
20241008,141500,13223078672,363,362,363,361,22828
20241008,141400,13214813981,362,361,362,359,49242
20241008,141300,13197083639,361,359,364,359,50544
20241008,141200,13178827106,360,364,364,356,177305
20241008,141100,13115013428,364,365,365,362,26249
20241008,141000,13105483460,364,365,366,364,14336
20241008,140900,13100250964,365,364,365,364,9027
20241008,140800,13096963430,363,365,366,363,131100
20241008,140700,13049314527,366,366,367,365,12112
20241008,140600,13044884178,366,367,369,365,39668
20241008,140500,13030329214,367,364,367,364,75020
20241008,140400,13002974645,365,367,370,364,68437
20241008,140300,12977945955,366,367,369,366,54094
20241008,140200,12958098314,368,371,371,366,142643
20241008,140100,12905446822,372,372,373,372,9748
20241008,140000,12901820495,373,373,374,372,15851
20241008,135900,12895907549,373,373,374,372,26950
20241008,135800,12885854048,373,370,373,370,13280
20241008,135700,12880928009,371,370,372,370,30710
20241008,135600,12869560037,371,372,373,370,31839
20241008,135500,12857744780,372,373,373,372,2510
20241008,135400,12856810998,373,374,376,370,98588
20241008,135300,12820043895,374,369,374,369,42484
20241008,135200,12804232408,369,370,371,368,32155
20241008,135100,12792363367,368,370,370,368,8878
20241008,135000,12789095508,371,370,371,368,23686
20241008,134900,12780354819,369,371,372,368,33088
20241008,134800,12768132794,371,372,372,371,20526
20241008,134700,12760512912,371,373,373,371,35899
20241008,134600,12747162518,373,372,373,371,39665
20241008,134500,12732412658,372,373,374,371,104209
20241008,134400,12693570243,374,374,375,369,73145
20241008,134300,12666287546,374,370,376,368,177034
20241008,134200,12600708165,370,367,370,366,88497
20241008,134100,12568068183,369,367,369,363,105392
20241008,134000,12529480261,367,368,369,365,81279
20241008,133900,12499697121,369,369,369,368,16200
20241008,133800,12493735059,369,370,370,368,22505
20241008,133700,12485431860,369,369,371,368,49970
20241008,133600,12466979799,369,369,372,369,81974
20241008,133500,12436630031,370,369,370,366,152549
20241008,133400,12380531365,369,367,369,367,119244
20241008,133300,12336673542,367,374,375,362,468895
20241008,133200,12163793830,375,375,375,373,33893
20241008,133100,12151105758,373,375,377,373,105386
20241008,133000,12111568677,377,374,377,372,151479
20241008,132900,12054915239,373,372,374,371,46137
20241008,132800,12037734521,371,372,377,370,167983
20241008,132700,11975042806,372,372,374,371,65553
20241008,132600,11950629235,372,374,376,367,180173
20241008,132500,11883767164,374,379,380,372,290607
20241008,132400,11774707079,380,379,380,374,184418
20241008,132300,11705150985,377,383,384,375,292386
20241008,132200,11594067023,384,379,386,379,220804
20241008,132100,11510151997,388,388,388,388,0
20241008,132000,11510151997,388,380,388,379,295856
20241008,131900,11396431482,380,382,383,378,200660
20241008,131800,11320223206,381,379,384,378,317356
20241008,131700,11199196580,378,372,383,371,404696
20241008,131600,11046592867,373,371,373,369,108738
20241008,131500,11006205320,370,369,373,368,181192
20241008,131400,10939068056,368,369,370,367,106681
20241008,131300,10899792993,367,369,370,366,154662
20241008,131200,10842949723,369,373,373,367,188317
20241008,131100,10773279539,372,371,374,371,96979
20241008,131000,10737122854,373,371,374,370,176340
20241008,130900,10671363141,370,369,373,366,117225
20241008,130800,10627954155,367,371,374,367,205472
20241008,130700,10552092262,374,369,374,367,156467
20241008,130600,10493988183,368,370,373,367,161282
20241008,130500,10434298289,372,372,373,370,213997
20241008,130400,10354772712,370,367,374,366,326907
20241008,130300,10233615156,366,357,375,356,541221
20241008,130200,10035371844,357,354,357,354,18147
20241008,130100,10028910776,354,360,360,354,45571
20241008,130000,10012636948,359,353,360,352,110492
20241008,125900,9973289643,353,351,355,351,13439
20241008,125800,9968543109,352,351,352,350,42739
20241008,125700,9953537364,351,352,352,351,35012
20241008,125600,9941235422,351,353,354,349,88855
20241008,125500,9909968402,353,358,358,353,34204
20241008,125400,9897843823,355,358,360,355,129196
20241008,125300,9851742764,358,355,360,354,90471
20241008,125200,9819464561,354,352,357,350,57278
20241008,125100,9799186181,352,359,359,351,134748
20241008,125000,9751581294,359,360,362,354,154175
20241008,124900,9696379246,361,354,363,353,378338
20241008,124800,9560391788,355,352,355,349,80276
20241008,124700,9532105473,352,346,352,346,135946
20241008,124600,9484816535,346,346,346,345,14856
20241008,124500,9479677260,346,346,347,345,8762
20241008,124400,9476649638,346,345,346,345,17637
20241008,124300,9470558493,345,345,346,345,8319
20241008,124200,9467688292,345,347,347,345,18288
20241008,124100,9461365126,348,348,348,343,17637
20241008,124000,9455283009,348,349,349,345,53790
20241008,123900,9436619590,349,348,350,347,4963
20241008,123800,9434889481,348,349,350,347,27778
20241008,123700,9425220152,349,350,351,347,23433
20241008,123600,9417028810,350,348,351,348,50964
20241008,123500,9399237446,348,347,348,345,14531
20241008,123400,9394199847,346,344,346,344,5280
20241008,123300,9392376499,344,345,346,344,28708
20241008,123200,9382481344,345,345,347,345,25665
20241008,123100,9373602232,344,347,347,343,69679
20241008,123000,9349539405,346,350,351,346,76481
20241008,122900,9322882980,351,350,354,350,139173
20241008,122800,9273917966,351,348,351,348,122725
20241008,122700,9231010713,348,343,348,343,100478
20241008,122600,9196326667,344,342,344,342,9134
20241008,122500,9193197629,342,342,342,341,35685
20241008,122400,9181026093,342,343,343,341,44505
20241008,122300,9165833997,343,343,343,341,17022
20241008,122200,9160006868,343,343,344,341,16753
20241008,122100,9154266485,343,340,343,340,47148
20241008,122000,9138210681,340,340,342,340,39640
20241008,121900,9124723095,340,344,345,340,51182
20241008,121800,9107214227,344,345,347,343,94653
20241008,121700,9074563146,345,340,347,340,311906
20241008,121600,8967176165,341,339,341,338,27695
20241008,121500,8957769824,338,337,338,337,9577
20241008,121400,8954533794,338,336,339,336,37275
20241008,121300,8941943968,336,334,337,334,23181
20241008,121200,8934168338,334,335,335,334,24740
20241008,121100,8925890815,335,336,336,333,39327
20241008,121000,8912768346,336,333,336,333,40204
20241008,120900,8899345575,333,337,338,333,73062
20241008,120800,8874911238,338,337,339,336,26392
20241008,120700,8866032758,336,337,337,335,8533
20241008,120600,8863165355,335,338,338,334,156402
20241008,120500,8810739658,338,338,339,337,25293
20241008,120400,8802192117,338,338,338,337,12300
20241008,120300,8798037336,339,339,339,339,4121
20241008,120200,8796640317,339,339,340,338,10659
20241008,120100,8793026986,340,340,340,340,1456
20241008,120000,8792531946,339,340,341,339,12068
20241008,115900,8788430995,340,340,342,340,39590
20241008,115800,8774938431,340,340,342,339,99408
20241008,115700,8741111839,340,339,341,338,43905
20241008,115600,8726212072,338,337,339,336,20430
20241008,115500,8719316434,336,338,339,336,14350
20241008,115400,8714485863,337,339,339,336,57136
20241008,115300,8695220256,340,339,341,339,97223
20241008,115200,8662177231,338,336,338,335,68990
20241008,115100,8638966305,337,336,337,335,71050
20241008,115000,8615107792,334,336,336,334,61355
20241008,114900,8594557065,336,337,337,334,128615
20241008,114800,8551338297,337,341,341,337,72792
20241008,114700,8526679386,341,341,342,340,20017
20241008,114600,8519869273,342,340,342,340,9338
20241008,114500,8516688021,341,342,342,340,40677
20241008,114400,8502816087,341,341,342,340,16149
20241008,114300,8497295292,340,342,342,340,26647
20241008,114200,8488207838,342,343,343,342,9839
20241008,114100,8484834271,343,341,344,341,17967
20241008,114000,8478687363,341,340,342,339,41090
20241008,113900,8464725986,340,340,343,339,67343
20241008,113800,8441791492,340,345,345,337,271415
20241008,113700,8349473754,345,346,346,345,16506
20241008,113600,8343779150,345,347,349,345,33186
20241008,113500,8332253613,348,349,350,347,147324
20241008,113400,8280869720,349,346,350,346,94727
20241008,113300,8247895644,345,346,346,343,69148
20241008,113200,8224081130,346,345,346,344,10600
20241008,113100,8220421066,345,343,346,343,66293
20241008,113000,8197576774,345,345,346,343,64351
20241008,112900,8175424168,345,345,346,344,29999
20241008,112800,8165089288,345,346,346,345,19493
20241008,112700,8158359816,346,343,346,343,18526
20241008,112600,8151979123,343,344,347,343,120277
20241008,112500,8110486053,344,345,345,343,68371
20241008,112400,8086968204,344,347,348,343,171268
20241008,112300,8027969311,346,349,349,346,47387
20241008,112200,8011523963,348,348,348,346,56325
20241008,112100,7991954510,348,349,349,347,69429
20241008,112000,7967783411,349,352,352,349,79671
20241008,111900,7939858456,353,352,353,350,41529
20241008,111800,7925259022,351,349,352,348,68438
20241008,111700,7901253467,348,347,350,346,116645
20241008,111600,7860695038,348,354,354,345,183379
20241008,111500,7796509073,354,354,355,353,12071
20241008,111400,7792241751,355,355,355,354,34639
20241008,111300,7779969942,355,356,356,353,33299
20241008,111200,7768168758,356,358,358,356,15072
20241008,111100,7762796838,358,360,360,357,18229
20241008,111000,7756247741,360,357,360,357,19253
20241008,110900,7749344739,357,356,358,356,67315
20241008,110800,7725372649,356,356,357,355,14926
20241008,110700,7720059204,356,358,359,355,37906
20241008,110600,7706543036,359,361,361,358,26496
20241008,110500,7697008637,360,360,362,357,41523
20241008,110400,7682065425,359,357,359,355,29433
20241008,110300,7671530661,356,356,357,355,29230
20241008,110200,7661137028,357,357,357,356,13219
20241008,110100,7656423860,356,355,357,354,15847
20241008,110000,7650795172,355,355,356,354,5907
20241008,105900,7648699269,355,354,357,354,21575
20241008,105800,7641056324,353,359,359,353,52134
20241008,105700,7622466470,358,360,360,356,8936
20241008,105600,7619275760,356,359,360,356,36751
20241008,105500,7606114384,360,362,362,359,41505
20241008,105400,7591165564,362,356,363,356,147992
20241008,105300,7537743771,358,354,358,353,17024
20241008,105200,7531700324,354,354,355,354,21347
20241008,105100,7524140630,354,352,354,352,13319
20241008,105000,7519431310,351,355,355,351,49626
20241008,104900,7501937657,354,356,356,354,46889
20241008,104800,7485298863,356,357,357,356,10178
20241008,104700,7481666626,357,359,359,357,31403
20241008,104600,7470423703,359,360,360,358,26263
20241008,104500,7460993017,360,360,362,359,69473
20241008,104400,7435949191,359,358,361,357,65836
20241008,104300,7412317161,357,353,359,353,68906
20241008,104200,7387760227,352,353,353,352,46275
20241008,104100,7371429436,353,353,353,353,0
20241008,104000,7371429436,353,355,355,353,20188
20241008,103900,7364299354,354,355,356,354,14847
20241008,103800,7359033154,354,355,356,353,104094
20241008,103700,7322182706,354,356,356,354,40375
20241008,103600,7307852148,355,357,358,355,18145
20241008,103500,7301384578,358,356,358,356,12744
20241008,103400,7296847185,357,359,359,356,32746
20241008,103300,7285156884,359,357,359,356,15750
20241008,103200,7279537936,357,357,357,354,109050
20241008,103100,7240726650,357,357,358,356,16719
20241008,103000,7234754823,357,359,360,357,38041
20241008,102900,7221124530,359,359,360,358,22949
20241008,102800,7212889013,359,357,360,356,55207
20241008,102700,7193128902,357,356,359,355,52543
20241008,102600,7174348266,356,361,361,354,251322
20241008,102500,7084843845,361,361,362,360,121914
20241008,102400,7040924924,360,362,363,360,56139
20241008,102300,7020666173,362,363,363,361,83261
20241008,102200,6990532047,364,364,364,363,19594
20241008,102100,6983409767,364,362,364,362,56684
20241008,102000,6962820899,362,363,364,362,24011
20241008,101900,6954113515,363,362,363,361,47398
20241008,101800,6936976036,362,363,364,361,75114
20241008,101700,6909784326,363,365,365,363,29400
20241008,101600,6899100183,365,364,365,364,22180
20241008,101500,6891026627,365,364,365,363,66914
20241008,101400,6866668935,364,365,365,364,15008
20241008,101300,6861201888,364,368,368,364,62895
20241008,101200,6838229259,368,367,368,367,24044
20241008,101100,6829387706,367,366,368,365,23380
20241008,101000,6820822139,365,367,368,365,57858
20241008,100900,6799608537,367,368,368,366,13318
20241008,100800,6794714282,368,365,368,363,72738
20241008,100700,6768054897,364,366,367,364,16973
20241008,100600,6761857208,366,365,366,363,39525
20241008,100500,6747450214,366,367,367,364,28950
20241008,100400,6736871867,364,368,368,363,69568
20241008,100300,6711510120,368,368,369,365,50030
20241008,100200,6693174997,368,368,368,366,13548
20241008,100100,6688192875,368,368,369,365,32396
20241008,100000,6676304582,368,368,369,365,59954
20241008,095900,6654288483,367,369,369,365,98909
20241008,095800,6618006096,370,368,371,368,91468
20241008,095700,6584190045,368,371,372,367,152660
20241008,095600,6527750781,371,369,373,367,162458
20241008,095500,6467508973,367,369,370,366,90973
20241008,095400,6433978398,370,365,370,363,124618
20241008,095300,6388110892,364,365,366,363,76708
20241008,095200,6360120655,366,364,366,363,93676
20241008,095100,6326007792,364,361,365,359,226935
20241008,095000,6243587401,360,360,361,358,113601
20241008,094900,6202710696,361,358,362,357,94368
20241008,094800,6168732894,358,359,360,358,53069
20241008,094700,6149689807,359,359,360,356,216829
20241008,094600,6072285722,358,361,362,357,299777
20241008,094500,5964793462,361,364,365,360,115269
20241008,094400,5923078371,364,362,365,361,75152
20241008,094300,5895816079,362,365,367,362,168541
20241008,094200,5834439714,364,366,367,364,131466
20241008,094100,5786406183,366,369,369,365,85208
20241008,094000,5755178181,369,368,370,367,49280
20241008,093900,5737042299,368,370,371,365,156405
20241008,093800,5679613284,371,373,373,370,92453
20241008,093700,5645318971,369,371,378,369,259445
20241008,093600,5548549787,371,367,371,367,79986
20241008,093500,5518991905,367,365,368,365,45850
20241008,093400,5502201436,365,368,370,365,133270
20241008,093300,5453353878,368,373,373,365,152680
20241008,093200,5397192169,373,372,374,370,45443
20241008,093100,5380271736,370,371,371,368,136549
20241008,093000,5329839363,371,374,374,370,223296
20241008,092900,5246766425,375,365,375,365,207490
20241008,092800,5169688787,366,369,371,366,223551
20241008,092700,5087348669,369,373,375,366,382685
20241008,092600,4945222695,372,364,373,364,287019
20241008,092500,4839153643,365,366,367,361,196685
20241008,092400,4767575813,366,367,369,364,303813
20241008,092300,4656181183,367,360,368,359,331225
20241008,092200,4535763574,359,369,370,357,1072341
20241008,092100,4147476850,370,372,375,369,484886
20241008,092000,3967631772,373,373,378,368,611962
20241008,091900,3739462762,373,372,375,365,957709
20241008,091800,3385375154,372,380,391,364,1456672
20241008,091700,2834013568,382,392,392,377,1591541
20241008,091600,2212079473,392,392,392,392,62924
20241008,091500,2187413265,392,392,392,392,14253
20241008,091400,2181826089,392,392,392,392,2105
20241008,091300,2181000929,392,392,392,392,1736
20241008,091200,2180320417,392,392,392,392,37450
20241008,091100,2165640017,392,392,392,392,6189
20241008,091000,2163213929,392,392,392,392,12184
20241008,090900,2158437801,392,392,392,392,39720
20241008,090800,2142867561,392,392,392,392,30641
20241008,090700,2130856289,392,392,392,392,429167
20241008,090600,1962622825,392,392,392,392,621495
20241008,090500,1718996785,392,392,392,392,1283854
20241008,090400,1215726017,379,379,379,379,0
20241008,090300,1215726017,379,349,379,347,1637564
20241008,090200,616307837,349,345,355,337,1783884
20241008,090100,0,302,302,302,302,0
20241008,090000,0,302,302,302,302,0